Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 993,00	1,34%	105 147,71	106 386,62	105 147,71	104 587,92	1 156 103 274	14:38
WIG20	2 875,23	1,25%	2 856,18	2 895,08	2 856,08	2 839,82	920 557 082	14:53
WIG30	3 736,27	1,24%	3 711,84	3 762,33	3 711,84	3 690,46	1 056 226 781	14:53
mWIG40	8 098,25	1,29%	8 019,74	8 114,24	8 018,78	7 995,25	232 690 453	14:38
sWIG80	28 730,19	0,26%	28 670,93	28 748,88	28 670,93	28 656,25	28 043 650	14:38
WIG-BANKI	16 765,53	2,21%	16 476,72	16 765,53	16 476,72	16 403,31	279 767 085	14:38
WIG-BUDOW	8 173,65	0,87%	8 148,99	8 287,68	8 148,99	8 102,81	16 765 479	14:38
WIG-CHEMIA	9 182,97	0,12%	9 179,66	9 321,50	9 161,48	9 171,89	2 431 021	14:38
WIG-ENERG	4 376,96	1,70%	4 342,82	4 392,57	4 340,16	4 303,96	48 239 627	14:38
WIG-INFO	10 197,39	2,17%	10 028,14	10 210,18	10 021,46	9 980,68	39 443 446	14:38
WIG-MEDIA	7 497,63	2,20%	7 391,87	7 583,32	7 391,87	7 335,90	3 882 059	14:38
WIG-NRCHOM	5 272,77	0,62%	5 251,93	5 282,40	5 240,70	5 240,13	4 990 081	14:38
WIG-PALIWA	9 265,34	1,14%	9 200,28	9 296,24	9 188,09	9 161,14	137 240 710	14:38
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	1 148 030 229	11:15
WIG-SPOZYW	3 074,80	0,35%	3 089,82	3 094,72	3 061,82	3 064,17	825 156	14:38
WIG20lev	576,82	2,92%	566,80	582,16	566,76	560,43	881 111 860	14:38
WIG20short	2 916,51	-1,44%	2 942,96	2 943,06	2 902,42	2 959,14	881 111 860	14:38
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	233 175 953	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	232 819 401	11:00
mWIG40TR	12 488,01	1,37%	12 367,17	12 512,67	12 365,47	12 318,77	232 690 453	14:38
mWIG40TRlv	19 864,73	2,74%	19 485,38	19 942,14	19 480,05	19 335,80	232 690 453	14:38
mWIG40TRsh	2 303,99	-1,35%	2 326,90	2 327,23	2 299,32	2 335,51	232 690 453	14:38
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	28 147 252	11:00
sWIG80TR	44 352,18	0,33%	44 260,70	44 381,04	44 260,70	44 206,52	28 043 650	14:38
WIG140	2 056,47	1,37%	2 039,55	2 064,16	2 039,55	2 028,59	1 141 845 963	14:38
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	886 005 068	11:00
WIG20TR	6 186,07	1,47%	6 131,51	6 215,08	6 131,37	6 096,47	881 111 860	14:38
WIG20TRlev	5 293,61	2,93%	5 201,55	5 342,56	5 201,32	5 143,06	881 111 860	14:38
WIG20TRsht	2 733,29	-1,45%	2 758,11	2 758,18	2 720,09	2 773,38	881 111 860	14:38
WIG30TR	7 892,28	1,48%	7 824,44	7 930,87	7 824,44	7 777,53	1 011 323 152	14:38
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	528 433	11:15
WIGdiv	2 353,28	0,98%	2 339,65	2 368,71	2 339,65	2 330,41	283 704 054	14:38
WIGdivplus	2 162,90	1,41%	2 142,54	2 172,72	2 142,54	2 132,93	443 831 257	14:38
WIG.GAMES	18 014,51	0,42%	17 973,85	18 134,27	17 920,37	17 939,95	21 659 491	14:38
WIG-GORNIC	4 500,12	0,47%	4 512,28	4 544,70	4 481,48	4 478,96	128 538 822	14:38
WIG-GRY	23 033,68	0,48%	22 950,35	23 227,99	22 825,02	22 923,04	23 318 912	14:38
WIGind	17 213,32	0,25%	17 237,87	17 330,21	17 189,12	17 169,76	19 187 350	14:38
WIG-LEKI	3 423,32	3,21%	3 324,82	3 519,74	3 324,82	3 316,93	35 565 571	14:38
WIGmed	18 557,23	0,70%	18 473,17	18 695,10	18 473,17	18 427,80	48 219 005	14:38
WIG-MOTO	8 743,51	-0,06%	8 784,25	8 839,07	8 714,17	8 748,64	1 451 695	14:38
WIG.MS-BAS	17 555,57	1,28%	17 462,92	17 657,06	17 449,16	17 333,19	170 780 625	14:38
WIG.MS-ECM	8 782,95	1,32%	8 715,53	8 846,49	8 715,53	8 668,49	203 369 532	14:38
WIG.MS-FIN	20 223,32	1,57%	20 030,24	20 264,31	20 021,27	19 911,34	268 905 081	14:38
WIG-ODZIEZ	11 395,81	0,46%	11 411,27	11 585,24	11 355,42	11 343,78	82 104 669	14:38
WIGtechTR	18 866,58	0,75%	18 777,65	18 942,32	18 776,00	18 725,94	81 572 343	14:38
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	300 632	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 217	31 890	14:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	14:04
11BIT (11B)	210,6000	0,77%	209,0000	212,8000	209,0000	4 525	954 582	14:37
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	148 107	119 345	13:56
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 780	85 156	14:06
ABPL (ABE)	96,5000	-0,82%	97,3000	97,9000	96,5000	2 990	290 670	14:34
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,4000	29,6000	3 444	103 290	14:18
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,7000	8 564	196 545	14:33
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	8 691	7 912	14:25
AGORA (AGO)	9,9000	-0,20%	9,9200	9,9800	9,8800	2 206	21 908	14:23
AGROTON (AGT)	4,8000	-0,21%	4,6500	4,9200	4,6300	3 417	15 981	14:36
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7000	0,00%	20,7500	20,8500	20,6500	10 614	219 569	14:35
AIRWAY (AWM)	0,4295	-3,27%	0,4595	0,4595	0,4140	931 284	401 903	14:29
ALIOR (ALR)	98,2200	3,98%	94,3800	98,2400	94,1200	789 899	75 904 567	14:38
ALLEGRO (ALE)	34,2350	0,25%	34,1500	34,8000	34,0600	1 182 334	40 728 468	14:38
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,1500	-0,47%	21,1000	21,3000	21,0000	7 113	150 320	14:36
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	2 214	131 161	14:30
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9000	0,89%	15,7600	16,0000	15,7600	37 522	595 709	14:31
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	11 171	312 935	14:23
APATOR (APT)	19,8200	0,30%	19,7600	19,8800	19,6000	3 373	66 615	14:04
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,9000	-4,92%	3,0600	3,1100	2,9000	22 969	68 754	14:29
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	11,0000	-0,36%	11,0600	11,1600	10,9400	89 611	987 796	14:35
ARLEN (ARL)	36,7000	1,12%	36,2500	36,8000	36,2500	34 698	1 269 191	14:37
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,8000	3,20%	25,0000	25,8000	25,0000	127 640	3 263 759	14:38
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,4000	-1,59%	86,8000	86,8000	86,0000	327	28 283	14:37
ASSECOPOL (ACP)	220,2000	4,36%	212,2000	220,8000	212,2000	128 179	27 880 447	14:38
ASSECOSEE (ASE)	80,6000	2,15%	78,9000	80,8000	78,2000	6 983	553 566	14:33
ASTARTA (AST)	56,2000	0,18%	57,2000	58,0000	56,2000	2 113	119 677	14:30
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,9000	3 080	197 418	14:37
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	34 944	133 096	13:46
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	7 463	279 215	14:38
AUTOPARTN (APR)	20,5500	1,48%	20,3000	20,9000	20,3000	49 441	1 018 952	14:38
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	1 852	9 728	14:06
BENEFIT (BFT)	3 150,0000	0,16%	3 165,0000	3 200,0000	3 135,0000	763	2 422 120	14:35
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	788	10 055	14:28
BIOCELTIX (BCX)	101,8000	-0,39%	102,8000	103,0000	100,0000	5 797	586 698	14:38
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	7 333	107 238	14:02
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	42 450	222 010	14:27
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1200	7 360	30 481	14:37
BLOOBER (BLO)	28,6000	0,00%	28,6000	28,9500	28,5000	4 726	135 566	14:38
BNPPPL (BNP)	108,5000	0,46%	110,0000	110,0000	106,0000	1 270	136 789	14:32
BOGDANKA (LWB)	25,3500	2,22%	24,8500	25,5000	24,6500	104 603	2 624 513	14:37
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,2000	6,90%	6,0000	6,2200	5,9000	193 425	1 175 893	14:35
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,4900	-4,87%	4,7600	4,7600	4,3500	42 857	193 048	14:38
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	545,6000	1,04%	540,0000	560,0000	540,0000	22 225	12 221 825	14:38
BUMECH (BMC)	8,6300	1,65%	8,4800	9,0200	8,3900	24 502	214 045	14:32
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	14:38
CAPTORTX (CTX)	35,9000	2,57%	35,4000	37,0000	35,0000	13 802	494 487	14:37
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	203,6000	1,04%	202,5000	208,6000	201,7000	184 674	38 002 319	14:38
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	271,4000	0,59%	267,7000	273,8000	267,6000	70 478	19 070 040	14:38
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,9800	-1,97%	5,0000	5,0000	4,8000	12 236	59 460	14:38
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2350	2,2000	64 805	143 786	14:21
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,0000	6,67%	22,5000	25,3000	22,4000	1 554 088	35 187 951	14:36
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8200	0,83%	1,8400	1,8400	1,7850	12 450	22 535	14:00
COGNOR (COG)	7,4850	0,00%	7,4800	7,4950	7,3300	10 310	76 822	14:38
COLUMBUS (CLC)	7,1200	0,71%	7,1500	7,2300	7,0200	31 012	221 216	14:37
COMP (CMP)	236,0000	-1,26%	240,0000	240,0000	236,0000	990	235 626	14:35
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0950	2,34%	1,0700	1,1200	1,0100	128 192	140 782	14:38
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5120	1 516	789	14:14
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	0,90%	442,0000	450,0000	442,0000	154	68 964	14:10
CREOTECH (CRI)	289,5000	-1,53%	294,0000	295,0000	289,5000	2 025	590 449	14:37
CYBERFLKS (CBF)	165,0000	1,35%	164,4000	166,6000	164,0000	2 036	337 717	14:24
CYFRPLSAT (CPS)	17,6700	-0,17%	17,7000	17,9400	17,6000	348 835	6 198 944	14:38
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,0000	4,65%	43,8000	46,0000	43,4000	10 191	456 042	14:13
DATAWALK (DAT)	125,0000	0,81%	126,4800	129,0000	122,5200	15 470	1 946 533	14:33
DBENERGY (DBE)	12,7000	0,40%	12,6500	12,7000	12,6500	22	278	14:23
DEBICA (DBC)	83,0000	-0,36%	83,4000	83,4000	82,7000	1 088	90 403	14:34
DECORA (DCR)	76,8000	0,26%	76,6000	77,6000	75,8000	559	42 942	14:29
DEKPOL (DEK)	62,0000	2,99%	61,2000	63,0000	61,0000	3 506	217 122	14:31
DELKO (DEL)	6,6800	-0,60%	6,6800	6,7400	6,6800	4 197	28 086	14:34
DEVELIA (DVL)	7,5300	1,48%	7,4800	7,6000	7,4400	243 634	1 825 386	14:36
DGA	18,4000	8,24%	17,5000	18,4000	17,4000	1 717	30 397	14:28
DIAG (DIA)	165,8500	-0,18%	166,6500	166,8000	164,0000	16 001	2 647 710	14:34
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	1 220	100 984	14:25
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	519,6000	2,73%	510,0000	521,0000	509,6000	275 057	142 185 738	14:38
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 489	352 936	14:34
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	31,6000	0,32%	31,5500	32,1000	31,2000	2 587	82 134	14:29
ECHO (ECH)	5,0600	2,43%	4,8600	5,0800	4,8600	96 747	487 120	14:19
EDINVEST (EDI)	5,7800	0,35%	5,7400	5,8000	5,7400	472	2 721	14:37
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,3500	2,11%	47,2000	48,3500	47,0000	9 346	445 031	14:32
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4800	2,40%	20,2400	20,6400	20,1400	204 392	4 175 484	14:36
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1200	0,83%	12,0000	12,1800	12,0000	19 116	231 753	14:38
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,7000	-1,39%	57,5000	57,8000	56,5000	3 998	227 443	14:34
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	2 260	1 788	13:27
ERBUD (ERB)	34,0000	-0,58%	34,3500	34,5500	33,7000	3 637	123 911	14:33
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,00%	5,1800	5,3800	5,0600	48 536	254 005	14:38
EUROCASH (EUR)	8,5300	1,31%	8,3750	8,5700	8,3750	65 772	560 761	14:38
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,3000	21,9000	8 066	184 399	14:10
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 316	116 227	14:34
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,2000	0,54%	37,1000	37,7000	37,1000	7 117	265 823	14:32
FMG	126,0000	-1,18%	128,0000	130,0000	121,0000	562	69 718	13:48
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	30,8000	6,57%	29,2000	30,8000	29,0000	9 872	296 224	14:25
Reklama
GAMEOPS (GOP)	18,1600	11,69%	16,5400	18,1600	16,3600	10 290	176 884	14:35	Reklama
GAMFACTOR (GIF)	7,3600	-0,81%	7,6000	7,6000	7,2200	6 843	50 462	14:14
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 651	32 582	14:25
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	3 818 859	3 228 041	14:38
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,7000	1,97%	51,0000	51,9000	51,0000	165 097	8 504 964	14:36
GREENX (GRX)	1,7340	0,41%	1,7460	1,7460	1,7210	98 402	170 378	14:33
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	18 274	47 013	13:58
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0000	0,17%	22,9600	23,4600	22,9000	77 795	1 800 739	14:38
GRUPRACUJ (GPP)	62,0000	-0,80%	62,5000	63,2000	61,7000	48 120	3 028 903	14:25
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,6000	1,16%	121,2000	122,8000	120,6000	91 048	11 102 593	14:38
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	27,0000	-0,74%	27,2000	27,2000	26,5000	3 334	89 749	14:30
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 390	134 152	14:02
HUUUGE-S144 (HUGE)	18,4600	1,21%	18,2400	18,5000	18,2400	11 010	202 480	14:32
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,6000	0,38%	26,5000	27,0000	25,9000	2 458	65 159	14:06
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,7000	1 770	52 980	13:34
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	32 942	39 354	14:19
IMS	3,8500	-0,77%	3,8800	3,9100	3,8500	4 184	16 128	14:34
INC	1,8650	2,47%	1,8650	1,9000	1,8000	33 730	62 055	14:36
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	4 836	1 508 414	14:37
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	13:28
INTERBUD (ITB)	2,0800	-5,45%	2,1500	2,2000	2,0700	10 494	22 433	14:32
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	588,0000	540	320 197	14:25
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	49 990	132 296	14:36
JRH	4,6000	0,00%	4,6100	4,6400	4,5000	4 897	22 241	14:36
JSW	24,1000	9,74%	22,0000	24,1500	22,0000	1 447 552	34 075 517	14:38
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0200	-0,35%	17,2200	17,4000	17,0000	4 009	68 570	14:37
KETY (KTY)	908,5000	1,06%	900,5000	927,0000	900,5000	10 925	9 982 302	14:38
KGHM (KGH)	135,7500	-0,18%	136,0000	137,7500	135,3000	670 618	91 740 940	14:38
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	17 170	283 224	14:34
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 042	58 842	13:19
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8600	0,34%	5,8000	5,9200	5,5400	16 454	93 221	14:18
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	112	106	13:51
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	1,22%	862,0000	862,0000	824,0000	21	17 558	14:15
KRUK (KRU)	409,5000	1,34%	404,9000	413,4000	404,8000	19 034	7 804 812	14:37
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,8000	1 264	12 410	13:30
KSGAGRO (KSG)	2,8000	-1,06%	2,8300	2,8300	2,7100	20 228	55 681	14:25
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
LESS (LES)	0,2550	0,39%	0,2490	0,2560	0,2490	3 978	1 014	14:14
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 037	42 861	13:59	Reklama
LPP	14 990,0000	0,10%	14 950,0000	15 250,0000	14 930,0000	2 722	41 139 190	14:38
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5300	0,83%	8,4400	8,6500	8,4150	267 961	2 290 531	14:38
MABION (MAB)	9,8800	0,10%	9,8900	9,9700	9,8000	9 265	91 898	14:37
MAKARONPL (MAK)	19,6800	-1,60%	20,0000	20,0000	19,6200	5 346	105 832	14:09
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7400	-1,53%	7,8600	7,8600	7,2200	225 727	1 737 957	14:18
MAXCOM (MXC)	6,5000	-2,99%	6,5000	6,5000	6,0800	5 253	33 792	14:07
MBANK (MBK)	803,6000	2,11%	785,0000	807,4000	785,0000	19 765	15 839 625	14:38
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 363	229 510	14:37
MDIENERGIA (MDI)	1,2200	1,24%	1,2100	1,2450	1,2050	705	853	14:11
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,1000	24,8000	5 695	142 225	14:28
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	14:25
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	4 496	130 005	14:38
MERCATOR (MRC)	47,4500	1,82%	46,6000	47,6000	46,1000	10 285	482 342	14:32
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	18 943	33 778	14:24
MILLENNIUM (MIL)	15,0200	4,82%	14,3300	15,0400	14,3300	1 063 072	15 752 427	14:37
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7700	3,22%	13,5000	13,7900	13,3500	80 623	1 101 712	14:38
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	645	53 787	14:15
MLSYSTEM (MLS)	17,3600	-2,47%	17,7600	17,8000	17,3600	9 678	169 756	14:34
MOBRUK (MBR)	293,0000	0,69%	294,5000	300,5000	292,0000	7 596	2 255 310	14:35
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	5,9500	-0,50%	5,9800	6,4200	5,9400	152 006	932 070	14:33
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,7600	557	4 357	14:36
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	12 168	70 116	14:32
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1800	15,0000	443	6 695	13:58
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 513	59 068	14:34
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 687	26 041	14:24
NEUCA (NEU)	688,0000	-0,15%	694,0000	695,0000	686,0000	495	341 650	14:10
NEWAG (NWG)	70,0000	-0,71%	70,5000	71,0000	69,5000	5 412	378 925	14:34
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	602	59 747	14:33
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2300	-3,91%	1,2500	1,2760	1,1900	219 814	271 467	14:26
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 502	2 171	14:33
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	3 810	38 109	14:31
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	230	2 092	14:37
ONDE (OND)	10,2800	0,78%	10,2000	10,3600	10,0800	18 474	189 211	14:29
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	9 166	8 282	14:11
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	417	39 176	13:58
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,4240	1,84%	9,1880	9,5000	9,1880	972 774	9 145 370	14:38
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,3800	-2,04%	15,6000	15,6600	15,0600	562	8 521	14:32
OTMUCHOW (OTM)	5,1800	-2,26%	5,3000	5,3000	5,1000	1 911	10 089	13:36
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	59,8000	1,70%	58,6000	61,8000	58,6000	7 356	441 571	14:34
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-0,74%	2,7100	2,7200	2,6600	54 324	145 223	14:25
PCCROKITA (PCR)	66,2000	0,00%	66,4000	66,5000	66,2000	9 308	618 404	14:33
PCFGROUP (PCF)	5,4200	-0,18%	5,4200	5,5800	5,3600	27 040	147 540	13:33
PEKABEX (PBX)	17,9000	-1,92%	18,2500	18,2500	17,9000	1 568	28 243	14:36
Reklama
PEKAO (PEO)	186,9500	1,77%	183,7000	187,4000	183,7000	272 272	50 735 169	14:38	Reklama
PEPCO (PCO)	21,8500	0,69%	21,8500	21,9700	21,6500	412 813	8 999 662	14:38
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 428	25 187	14:06
PGE	11,3600	1,43%	11,2500	11,4300	11,2300	2 740 006	31 135 370	14:38
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	14:35
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,6100	1,06%	83,8000	84,9600	83,8000	1 626 383	137 418 955	14:38
PKOBP (PKO)	76,6200	1,56%	75,4400	76,6600	75,4000	1 071 536	81 830 515	14:38
PKPCARGO (PKP)	15,5500	-0,58%	15,6400	15,7500	15,5000	59 576	930 191	14:36
PLAYWAY (PLW)	318,5000	-0,78%	321,0000	322,5000	318,5000	2 061	660 391	14:38
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 989	178 991	14:12
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6900	0,32%	4,6500	4,7450	4,6300	96 051	451 043	14:35
POLTREG (PTG)	32,0000	-0,93%	32,3000	33,2000	31,1000	1 326	42 936	14:31
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	501	8 267	13:32
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	14:38
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 545	152 851	14:28
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6580	0,00%	4,6800	4,7000	4,5020	24 102	110 508	14:15
PZU	63,6600	1,60%	62,7600	64,1200	62,7600	525 233	33 425 342	14:38
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,8000	3,35%	10,4000	10,8000	10,3000	11 967	126 734	14:38
RAEN (RAE)	0,3200	-3,61%	0,3310	0,3310	0,3200	108 099	34 969	14:30
RAFAKO (RFK)	0,1978	-0,50%	0,1990	0,2015	0,1972	1 194 444	237 352	14:31
RAFAMET (RAF)	71,5000	2,14%	70,0000	72,0000	70,0000	388	27 757	14:29
RAINBOW (RBW)	130,0000	0,39%	132,0000	135,8000	129,2000	96 068	12 663 878	14:38
RANKPROGR (RNK)	4,0300	1,51%	3,9750	4,1700	3,9700	5 736	23 384	14:09
RAWLPLUG (RWL)	16,1000	-2,42%	16,5000	16,6500	15,7000	2 536	40 914	14:10
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 047	240 692	14:37
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	43 138	1 380 504	14:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	516,0000	5,28%	492,0000	516,0000	489,0000	52 731	26 745 280	14:38
SANTANDER (SAN)	30,4800	0,59%	30,5000	30,5000	29,8400	175	5 291	14:08
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	151,4000	-0,92%	152,8000	154,2000	149,0000	1 134	171 764	14:37
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5800	0,23%	8,5600	8,6800	8,5000	3 458	29 731	14:33
SELENAFM (SEL)	35,6000	-1,39%	36,4000	36,6000	34,5000	2 355	83 049	14:18
SELVITA (SLV)	29,3000	0,34%	29,3000	29,4000	28,9000	12 534	364 788	14:38
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	50,0000	11 652	586 684	14:12
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 005	28 254	13:46
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,6940	-1,97%	1,7160	1,8500	1,6480	31 795	54 615	14:31
SKARBIEC (SKH)	27,7000	4,14%	27,0000	27,7000	26,8000	768	20 723	13:59
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	710	57 881	14:38
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	14:13
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	882	13 849	13:57
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	51	30 102	14:31
STALEXP (STX)	3,0650	-0,16%	3,0800	3,1000	3,0500	52 409	161 214	14:38
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	771	192 648	13:57
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,5800	4 195	36 213	14:31	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	107,0000	-4,04%	112,0000	112,0000	105,0000	3 535	376 794	14:33
SYNEKTIK (SNT)	202,4000	-0,10%	203,4000	206,8000	200,0000	20 407	4 149 982	14:37
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	712	85 179	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4460	1,88%	8,3000	8,5280	8,3000	1 163 688	9 821 424	14:37
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,9000	-2,82%	58,2500	58,3500	56,4000	63 892	3 644 849	14:38
TORPOL (TOR)	37,2000	1,92%	36,9500	37,3000	36,2000	13 883	512 745	14:33
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7100	-0,11%	8,7200	8,8600	8,7000	40 917	358 917	14:24
TRAKCJA (TRK)	2,1850	0,00%	2,1850	2,2100	2,1700	23 046	50 301	14:18
TRANSPOL (TRN)	4,2700	-6,77%	4,5000	4,6400	4,2700	4 250	18 660	13:53
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	14:10
TSGAMES (TEN)	84,7000	-1,51%	86,0000	86,4000	84,4000	15 199	1 296 474	14:37
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,2000	-0,88%	11,2000	11,2000	11,0000	1 350	14 947	14:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,2500	4,17%	11,2500	11,5000	11,1500	40 628	458 877	14:37
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 606	12 775	14:07
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	507	72 987	14:32
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	344	15 828	13:39
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 331	159 938	14:33
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,5000	-1,00%	44,9500	44,9500	44,0000	6 893	306 538	14:36
VOXEL (VOX)	164,4000	-0,36%	165,0000	165,0000	164,0000	1 316	216 597	14:33
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 102	13 573	13:34
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	6,0000	-0,17%	6,0100	6,0900	5,9700	76 797	461 356	14:31
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	7,1000	30	213	14:17
WINVEST (WIS)	#0,3200	6,67%	-	-	-	-	-	14:33
WIRTUALNA (WPL)	84,9000	3,54%	83,0000	86,4000	83,0000	37 069	3 146 978	14:36
WITTCHEN (WTN)	18,9400	-0,63%	19,0200	19,1800	18,9200	12 956	246 312	14:36
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 287	18 577	14:15
XTPL (XTP)	81,7000	0,00%	81,8000	82,0000	80,0000	1 130	91 632	13:29
XTRADEBDM (XTB)	75,7800	-2,22%	77,5000	77,7000	75,3600	380 364	29 120 157	14:38
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8000	0,97%	21,6000	22,0400	21,6000	546 770	11 949 578	14:38
ZAMET (ZMT)	0,8460	-0,47%	0,8500	0,8500	0,8460	13 920	11 831	14:16
ZEPAK (ZEP)	24,5500	-0,41%	24,6500	25,3500	24,1000	78 457	1 954 100	14:36
ZREMB (ZRE)	6,8000	-2,44%	6,9900	7,0300	6,8000	30 741	212 378	14:35
ZUE	9,7800	-3,17%	10,3000	10,3000	9,6400	20 337	202 623	14:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.