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	105 514,17	-0,03%	105 350,73	105 653,14	105 009,24	105 548,27	534 979 458	14:36
WIG20	2 863,81	-0,04%	2 863,12	2 869,30	2 845,31	2 864,98	371 877 587	14:51
WIG30	3 722,28	-0,02%	3 713,49	3 728,92	3 700,23	3 722,85	490 317 664	14:51
mWIG40	8 064,86	0,12%	8 050,88	8 078,17	8 009,88	8 055,13	155 881 300	14:36
sWIG80	28 752,53	-0,51%	28 881,27	28 881,27	28 738,60	28 900,40	24 345 198	14:36
WIG-BANKI	16 799,03	0,22%	16 738,88	16 818,35	16 683,21	16 762,50	107 638 347	14:36
WIG-BUDOW	8 170,10	0,58%	8 134,29	8 187,11	8 092,93	8 123,27	10 786 547	14:36
WIG-CHEMIA	9 199,85	0,32%	9 218,22	9 218,22	9 136,96	9 170,25	1 640 019	14:36
WIG-ENERG	4 413,38	0,88%	4 369,03	4 444,90	4 337,90	4 374,81	29 606 376	14:36
WIG-INFO	10 550,37	1,65%	10 374,01	10 571,45	10 342,48	10 379,16	21 065 684	14:36
WIG-MEDIA	7 290,22	-1,23%	7 394,08	7 450,49	7 278,43	7 380,85	3 064 605	14:36
WIG-NRCHOM	5 222,64	-1,14%	5 287,79	5 287,79	5 208,13	5 282,72	2 549 362	14:36
WIG-PALIWA	9 238,54	-0,09%	9 193,67	9 239,61	9 161,41	9 246,42	51 303 416	14:36
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	525 743 628	11:15
WIG-SPOZYW	3 042,55	-0,74%	3 061,58	3 066,54	3 022,70	3 065,37	1 177 421	14:36
WIG20lev	569,04	-0,18%	569,07	571,53	561,99	570,05	346 796 085	14:36
WIG20short	2 938,32	0,15%	2 938,23	2 956,47	2 931,90	2 933,86	346 796 085	14:36
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	102 718 425	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	155 985 162	11:00
mWIG40TR	12 479,61	0,16%	12 457,98	12 500,22	12 394,54	12 459,33	155 881 300	14:36
mWIG40TRlv	19 827,24	0,29%	19 758,60	19 892,65	19 557,27	19 770,24	155 881 300	14:36
mWIG40TRsh	2 307,75	-0,09%	2 311,76	2 323,52	2 303,93	2 309,79	155 881 300	14:36
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	25 381 002	11:00
sWIG80TR	44 426,44	-0,42%	44 625,37	44 625,37	44 404,92	44 614,94	24 345 198	14:36
WIG140	2 046,75	-0,04%	2 043,58	2 049,48	2 036,79	2 047,50	527 022 583	14:36
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	347 591 212	11:00
WIG20TR	6 146,28	-0,07%	6 147,02	6 159,74	6 108,24	6 150,47	346 796 085	14:36
WIG20TRlev	5 222,48	-0,17%	5 223,74	5 245,38	5 157,77	5 231,55	346 796 085	14:36
WIG20TRsht	2 753,40	0,14%	2 753,06	2 770,40	2 747,38	2 749,48	346 796 085	14:36
WIG30TR	7 847,03	-0,01%	7 827,90	7 860,44	7 799,97	7 847,64	460 575 711	14:36
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	960 783	11:15
WIGdiv	2 352,83	-0,17%	2 351,65	2 357,51	2 337,90	2 356,86	160 046 249	14:36
WIGdivplus	2 141,58	-0,41%	2 144,50	2 146,16	2 134,13	2 150,30	260 296 449	14:36
WIG.GAMES	18 230,77	1,01%	18 057,06	18 322,08	18 001,31	18 049,11	26 333 676	14:36
WIG-GORNIC	4 349,22	-0,96%	4 327,28	4 371,93	4 325,06	4 391,49	27 323 697	14:36
WIG-GRY	23 321,39	1,56%	23 101,62	23 504,84	22 925,33	22 962,42	28 669 085	14:36
WIGind	17 304,47	-0,37%	17 341,45	17 347,65	17 242,22	17 368,35	9 818 058	14:36
WIG-LEKI	3 385,33	-0,72%	3 403,77	3 428,32	3 355,90	3 409,99	1 421 795	14:36
WIGmed	18 437,79	-0,28%	18 567,00	18 586,18	18 390,32	18 490,33	12 280 340	14:36
WIG-MOTO	8 766,42	-0,14%	8 710,25	8 781,69	8 685,43	8 778,91	2 179 841	14:36
WIG.MS-BAS	17 404,79	0,17%	17 257,04	17 528,61	17 189,17	17 375,53	54 925 884	14:36
WIG.MS-ECM	8 809,11	-0,07%	8 804,31	8 828,31	8 768,32	8 815,70	57 865 895	14:36
WIG.MS-FIN	20 064,60	-0,24%	20 082,66	20 091,58	19 971,71	20 112,71	182 053 548	14:36
WIG-ODZIEZ	11 070,79	-1,34%	11 201,27	11 219,05	11 044,81	11 221,47	43 028 412	14:36
WIGtechTR	18 950,50	0,27%	18 911,86	18 996,18	18 822,87	18 899,36	62 456 398	14:36
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	884 714	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	206,4000	0,19%	205,0000	208,4000	205,0000	4 244	876 069	14:31
3RGAMES (3RG)	0,8120	-0,73%	0,8240	0,8240	0,7800	49 559	39 389	14:20
4MASS (4MS)	4,3200	-0,23%	4,3500	4,3500	4,3000	24 786	106 673	14:26
ABPL (ABE)	98,4000	1,76%	97,7000	99,6000	97,1000	3 404	335 633	14:25
ACAUTOGAZ (ACG)	31,4000	0,00%	31,4000	31,4000	30,2000	1 787	55 045	13:53
ACTION (ACT)	23,9000	1,70%	23,5000	23,9000	23,4500	9 128	216 157	14:33
ADIUVO (ADV)	0,9000	-1,32%	0,9160	0,9160	0,9000	3 069	2 764	12:34
AGORA (AGO)	9,7200	-1,02%	9,8200	9,8600	9,6000	6 834	66 598	14:29
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	3 215	15 100	14:15
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	21,1000	0,24%	21,0500	21,1500	20,9500	5 272	111 212	14:13
AIRWAY (AWM)	0,4195	-1,18%	0,4250	0,4270	0,4075	272 426	113 413	14:33
ALIOR (ALR)	99,0800	2,14%	97,9800	99,1600	96,8600	280 815	27 622 486	14:36
ALLEGRO (ALE)	34,4650	0,13%	34,3300	34,6000	34,0450	404 018	13 916 306	14:36
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	20	44	12:18
AMBRA (AMB)	21,3000	-0,70%	21,5000	21,5500	21,1500	4 835	103 587	14:25
AMICA (AMC)	60,4000	-1,47%	61,3000	61,7000	60,4000	2 946	178 645	14:27
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8400	0,76%	15,7200	15,8400	15,6600	51 996	818 143	14:29
ANSWEAR (ANR)	27,7000	-0,36%	27,8000	27,9000	27,2000	7 951	219 218	14:27
APATOR (APT)	20,5500	-1,44%	20,8000	20,9500	20,4500	13 877	286 773	14:31
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	233	4 391	14:12
APSENERGY (APE)	3,0600	-0,33%	3,0900	3,0900	3,0000	2 515	7 546	13:59
ARCHICOM (ARH)	44,6000	-0,45%	44,8000	45,0000	44,6000	2 201	98 577	14:16
ARCTIC (ATC)	11,0400	1,28%	10,9600	11,0400	10,9000	33 677	369 525	14:36
ARLEN (ARL)	37,3900	1,05%	37,0000	37,6000	36,9500	10 759	401 026	14:34
ARTIFEX (ART)	15,2000	-0,78%	15,3600	15,3600	15,2000	2 813	42 934	14:15
ASBIS (ASB)	25,7400	-1,00%	26,0000	26,2000	25,6600	98 620	2 554 424	14:34
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,4000	86,8000	504	43 927	14:21
ASSECOPOL (ACP)	232,4000	3,47%	222,6000	232,4000	222,6000	56 137	12 834 770	14:36
ASSECOSEE (ASE)	82,3000	-0,60%	82,8000	83,0000	81,0000	1 514	124 104	14:22
ASTARTA (AST)	52,6000	-4,19%	54,4000	54,7000	51,2000	14 411	752 811	14:27
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	4 452	286 169	14:36
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	5 753	18 483	14:15
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	197	3 079	14:35
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,7500	-0,79%	3,7800	3,8200	3,7500	1 271	4 846	14:33
ATREM (ATR)	42,8000	7,27%	40,3000	43,6000	40,3000	19 913	829 042	14:35
AUTOPARTN (APR)	20,8000	1,71%	20,3000	21,2000	20,3000	59 380	1 237 875	14:34
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 120,0000	0,00%	3 160,0000	3 160,0000	3 090,0000	499	1 562 550	14:29
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 571	39 320	13:54
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 120	5 174	14:31
BIGCHEESE (BCS)	13,8200	6,80%	12,9600	13,9000	12,9600	26 551	362 020	14:30
BIOCELTIX (BCX)	101,0000	-1,37%	102,6000	102,6000	100,0000	4 172	419 585	14:12
BIOMAXIMA (BMX)	14,6000	0,69%	14,5000	14,6000	14,4000	2 266	32 835	13:34
BIOMEDLUB (BML)	5,0000	-1,57%	5,1000	5,1600	4,9600	145 796	732 006	14:29
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1500	-0,24%	4,1200	4,1600	4,1000	54 360	225 226	14:30
BLOOBER (BLO)	29,8500	1,70%	29,3000	29,9000	29,1500	15 154	449 763	14:32
BNPPPL (BNP)	106,5000	-1,39%	108,0000	108,0000	106,0000	419	44 854	14:31
BOGDANKA (LWB)	24,9000	-1,97%	25,4000	25,4000	24,6500	14 369	357 930	14:18
BOOMBIT (BBT)	6,9000	0,88%	6,8400	6,9000	6,7600	1 182	8 084	13:43
BORYSZEW (BRS)	6,5800	0,61%	6,5400	6,6400	6,4200	45 025	295 283	14:25
BOS	10,2600	0,20%	10,3600	10,4000	10,1800	11 824	121 902	14:35
BOWIM (BOW)	4,5500	0,22%	4,5400	4,5600	4,5000	4 839	21 970	14:28
BRAND24 (B24)	53,6000	-0,37%	52,0000	54,0000	52,0000	209	10 987	14:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	545,0000	0,89%	542,2000	546,4000	536,4000	13 364	7 248 795	14:35
BUMECH (BMC)	8,6700	-0,46%	8,7100	8,8200	8,6600	3 266	28 484	14:02
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	12 785	6 073	14:21
CAPTORTX (CTX)	37,7000	4,72%	36,8000	38,4000	36,1000	12 741	473 796	14:29
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	199,5500	0,33%	200,0000	201,7000	197,3000	74 539	14 907 660	14:35
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	274,3000	1,63%	272,0000	278,0000	269,2000	85 779	23 600 023	14:36
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	152	1 551	14:06
CELTIC (CPD)	4,6000	-3,97%	4,8000	4,8000	4,6000	5 050	23 328	14:33
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	48 830	110 208	13:24
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,8000	-1,04%	24,0000	24,3000	23,4000	14 818	350 101	14:18
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7500	-2,78%	1,8200	1,8200	1,7200	33 366	58 733	14:00
COGNOR (COG)	7,5650	-0,20%	7,5750	7,5750	7,4550	8 468	63 643	14:34
COLUMBUS (CLC)	7,0400	-0,98%	7,1400	7,1800	6,9600	40 699	286 573	14:35
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 712	625 357	13:48
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,1200	4,19%	1,0750	1,1200	1,0300	31 939	34 695	14:16
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,65%	459,0000	474,0000	455,0000	705	326 534	14:27
CREOTECH (CRI)	288,0000	-0,52%	292,0000	292,0000	287,0000	1 512	437 975	14:22
CYBERFLKS (CBF)	165,8000	-0,12%	166,0000	166,0000	164,0000	1 250	205 901	14:34
CYFRPLSAT (CPS)	17,0150	-1,08%	17,2500	17,2500	16,8200	275 921	4 674 333	14:36
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	47,0000	4,44%	45,0000	48,0000	44,0000	12 229	569 101	14:30
DATAWALK (DAT)	122,8200	-2,71%	123,0000	125,9400	122,6000	6 283	779 460	14:35
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	83,0000	-0,48%	83,1000	83,3000	82,6000	1 495	124 086	14:25
DECORA (DCR)	76,4000	0,53%	76,4000	76,8000	74,4000	1 073	81 144	14:19
DEKPOL (DEK)	63,8000	2,90%	63,0000	64,4000	62,0000	2 162	137 292	14:36
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,3300	-2,79%	7,4200	7,5100	7,2500	55 444	406 561	14:34
DGA	20,0000	8,99%	18,3000	20,0000	18,3000	1 748	33 002	14:27
DIAG (DIA)	163,4500	-1,12%	166,4000	166,5000	163,2500	6 620	1 088 197	14:34
DIGITANET (DIG)	83,0000	0,24%	82,8000	83,8000	82,0000	1 470	122 175	14:33
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,0000	0,19%	523,0000	525,6000	520,6000	59 971	31 392 006	14:36
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,5000	-1,07%	237,5000	237,5000	227,5000	2 811	647 834	14:30
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,0500	-2,29%	32,8000	32,8000	31,5500	2 309	74 005	13:43
ECHO (ECH)	5,1400	-0,39%	5,1600	5,1800	5,1200	9 440	48 736	14:11
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:23
ELEKTROTI (ELT)	46,6000	-1,17%	47,0500	47,1500	46,3000	8 783	410 161	14:35
ELKOP (EKP)	2,5600	0,00%	2,5600	2,5600	2,4000	27 646	67 550	14:07
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,3600	1,09%	20,1400	20,5800	19,8300	101 426	2 061 327	14:31
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,5400	1,29%	12,4000	12,7800	12,3800	101 981	1 279 358	14:24
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 660	5 588	13:07
ENTER (ENT)	56,6000	-0,53%	56,9000	57,6000	56,5000	19 224	1 096 202	14:31
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1000	-1,93%	33,7000	33,7500	33,0500	3 111	103 516	14:28
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	1,97%	5,0800	5,3000	4,9200	78 293	398 728	14:35
EUROCASH (EUR)	8,4000	-0,47%	8,4600	8,4600	8,3700	36 601	307 379	14:36
EUROHOLD (EHG)	2,4200	2,54%	2,3600	2,4800	2,3600	519	1 226	13:49
EUROTEL (ETL)	23,0000	0,44%	22,5000	23,0000	22,4000	3 457	78 446	13:20
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,3000	1,08%	37,0000	37,9000	37,0000	2 424	90 759	14:30
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	23	2 766	12:35
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,3000	-5,31%	32,0000	32,9000	30,3000	4 117	129 404	14:32
Reklama
GAMEOPS (GOP)	18,0000	0,56%	17,9000	18,0000	17,5200	434	7 707	14:22	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2400	3 325	24 241	14:10
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	12 483	86 968	14:26
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	14:35
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	133	281	13:18
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,4500	0,29%	52,0500	52,5500	52,0500	36 580	1 912 615	14:36
GREENX (GRX)	1,7270	0,41%	1,7440	1,7500	1,7210	71 525	123 861	14:29
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6500	52 107	139 407	13:19
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	237	2 426	13:55
GRUPAAZOTY (ATT)	22,9000	0,09%	22,8400	23,0000	22,7000	38 697	883 378	14:36
GRUPRACUJ (GPP)	63,2000	2,60%	65,4000	67,5000	62,2000	19 187	1 217 190	14:36
GTC	4,1400	0,98%	4,1100	4,1500	4,0100	2 621	10 655	12:17
HANDLOWY (BHW)	112,2000	0,00%	113,6000	113,6000	112,0000	13 704	1 542 418	14:36
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2350	9,29%	1,1500	1,2650	1,1500	188 055	228 733	14:35
HUUUGE-S144 (HUGE)	19,4200	1,15%	19,0400	19,5200	19,0400	31 835	615 610	14:32
HYDROTOR (HDR)	21,1000	0,96%	20,9000	21,4000	20,9000	552	11 641	13:40
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,0000	25,7000	7 815	202 999	14:35
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,7000	-0,34%	29,6000	30,2000	29,3000	424	12 527	14:32
IMMOBILE (GKI)	3,4200	4,27%	3,2800	3,5600	3,2200	45 312	155 654	14:23
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	4 740	18 187	13:58
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	314,0000	0,64%	312,0000	315,0000	310,5000	33 296	10 362 198	14:32
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	119	4 749	12:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	20 126	41 567	13:48
INTERCARS (CAR)	589,0000	-0,67%	585,0000	591,0000	580,0000	1 476	865 450	14:20
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	7,0000	-0,85%	7,0000	7,0000	6,9400	1 295	9 051	14:30
IPOPEMA (IPE)	2,7700	2,59%	2,6700	2,8100	2,6600	6 759	18 403	14:17
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 345	8 971	14:32
IZOSTAL (IZS)	2,5400	-0,39%	2,5700	2,5700	2,5400	13 647	34 893	14:31
JRH	4,6200	-0,43%	4,5500	4,7400	4,5500	3 918	18 452	13:49
JSW	23,1000	-1,79%	23,6000	23,6400	23,0900	131 041	3 049 354	14:34
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	6 707	5 834	14:14
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,3000	0,70%	17,1600	17,3800	17,1000	5 702	98 279	14:34
KETY (KTY)	905,0000	1,17%	885,0000	906,5000	884,5000	1 618	1 441 698	14:35
KGHM (KGH)	131,3500	-0,83%	130,9500	132,1000	130,1500	181 548	23 822 865	14:36
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	777	11 005	12:26
KINOPOL (KPL)	16,0000	-1,84%	16,3000	16,3000	16,0000	16 350	264 230	14:36
KOGENERA (KGN)	58,1000	2,47%	56,5000	59,1000	56,3000	5 694	329 796	14:18
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	58	1 484	12:39
KOMPUTRON (KOM)	5,8800	0,00%	5,9000	5,9000	5,7000	2 275	13 101	14:30
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	40	33 348	13:50
KRUK (KRU)	401,1000	-0,96%	405,0000	408,0000	400,2000	9 452	3 802 721	14:36
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	1 624	15 775	14:21
KSGAGRO (KSG)	2,7500	2,61%	2,6800	2,7600	2,6500	13 732	37 106	14:29
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 445,0000	-2,40%	14 825,0000	14 880,0000	14 405,0000	1 754	25 521 000	14:36	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,5750	-0,98%	8,6900	8,7300	8,2700	224 758	1 908 956	14:36
MABION (MAB)	9,8100	-1,21%	9,9500	9,9500	9,8100	5 647	55 730	14:34
MAKARONPL (MAK)	19,2800	-1,73%	19,6000	19,6000	19,2000	850	16 463	14:16
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	286	19 791	13:53
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1800	-1,64%	7,3000	7,3600	7,1600	1 536	11 028	14:18
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	789,6000	0,33%	788,2000	794,0000	778,4000	3 876	3 058 441	14:31
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	5 212	146 928	13:58
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,1000	4,40%	25,4000	26,5000	25,2500	31 744	826 446	14:29
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 576	12 189	13:50
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	-1,38%	28,9000	29,1000	28,0000	4 024	115 966	14:16
MERCATOR (MRC)	47,5000	-0,84%	48,0000	48,2000	47,0500	3 072	146 660	14:30
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	158	3 872	13:58
MEXPOLSKA (MEX)	3,7900	2,43%	3,6000	3,7900	3,6000	6 273	23 174	14:25
MFO	36,5000	2,53%	35,4000	38,0000	35,0000	1 669	61 117	13:47
MILKILAND (MLK)	1,8000	0,56%	1,7500	1,8000	1,7250	4 786	8 436	14:09
MILLENNIUM (MIL)	14,7300	-0,07%	14,9000	14,9000	14,6800	346 937	5 127 269	14:35
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 450	2 181	13:41
MIRBUD (MRB)	13,7300	1,03%	13,6500	13,8900	13,6000	74 788	1 028 914	14:36
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,2400	-1,60%	17,5000	17,5400	17,1200	6 453	111 799	14:32
MOBRUK (MBR)	296,0000	-1,33%	299,0000	299,5000	295,0000	3 088	916 669	14:34
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,5600	-1,31%	31,9800	31,9800	31,5600	436	13 812	14:13
MOLECURE (MOC)	6,0200	-0,33%	6,0700	6,2400	5,9300	32 601	197 646	14:33
MONNARI (MON)	4,7500	-1,86%	4,8300	4,8400	4,7500	3 033	14 562	12:53
MOSTALPLC (MSP)	15,8500	0,00%	15,8500	15,8500	15,6500	324	5 134	12:52
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	362	2 828	13:55
MOSTALZAB (MSZ)	5,6900	-0,18%	5,7000	5,7000	5,6800	6 543	37 246	14:12
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,1000	-0,76%	39,2500	39,4000	38,8500	46 622	1 822 613	14:36
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	3 542	9 448	13:35
NEUCA (NEU)	690,0000	0,00%	698,0000	699,0000	686,0000	653	451 275	14:35
NEWAG (NWG)	70,0000	0,00%	70,0000	70,2000	69,2000	24 401	1 707 265	14:36
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	103,0000	0,49%	102,5000	104,5000	99,0000	2 752	281 951	14:34
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2600	0,48%	1,2540	1,2700	1,2500	22 199	27 912	14:34
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	14:31
NTCAPITAL (NTC)	0,6380	0,31%	0,6360	0,6440	0,6260	5 990	3 768	12:43
NTTSYSTEM (NTT)	9,7000	-0,61%	9,5400	9,9200	9,4800	7 648	72 995	13:09
ODLEWNIE (ODL)	9,2200	0,44%	9,2000	9,2200	9,1000	665	6 062	14:11
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	7 974	80 357	14:32
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,2000	0,21%	94,0000	94,4000	93,2000	965	90 636	14:33
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 399	5 324	14:22
ORANGEPL (OPL)	9,2040	-0,69%	9,2700	9,2800	9,1500	218 901	2 015 020	14:33
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	484	2 053	13:22
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	14:27
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	254	3 862	12:53
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	192	3 043	13:38
PASSUS (PAS)	59,4000	-3,57%	59,6000	61,0000	59,0000	1 139	67 979	14:11
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	1 960	6 832	13:16
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	5 145	13 884	13:47
PCCROKITA (PCR)	68,8000	1,18%	68,8000	68,9000	68,2000	10 786	740 765	14:26
PCFGROUP (PCF)	5,7300	7,10%	5,4800	5,7400	5,3700	43 018	240 039	14:36
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	795	14 211	13:30
PEKAO (PEO)	188,1500	-0,19%	188,2500	188,5000	186,6000	133 750	25 124 867	14:35
Reklama
PEPCO (PCO)	21,2200	-1,62%	21,5700	21,5700	21,1900	323 299	6 895 337	14:35	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,3700	-0,44%	11,4000	11,4850	11,1500	1 141 388	12 958 485	14:36
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	14:09
PHARMENA (PHR)	3,4700	9,81%	3,3400	3,5100	3,2100	6 572	22 461	12:29
PHN	9,9800	-0,20%	10,0000	10,0000	9,9400	274	2 736	14:34
PHOTON (PEN)	3,3300	1,83%	3,2700	3,3300	3,2700	6 806	22 585	14:18
PKNORLEN (PKN)	84,4200	-0,08%	84,4900	84,4900	83,6500	606 708	51 030 355	14:36
PKOBP (PKO)	77,0400	0,16%	76,9200	77,2000	76,5400	385 988	29 688 692	14:36
PKPCARGO (PKP)	15,4400	-2,03%	15,7900	15,7900	15,4300	25 892	404 649	14:36
PLAYWAY (PLW)	298,5000	0,34%	301,0000	301,0000	295,0000	2 654	791 237	14:22
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,8000	60,8000	60,0000	1 557	93 635	14:15
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,6900	-0,21%	4,7200	4,7650	4,6700	75 266	354 341	14:33
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,4000	11 175	15 655	14:27
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,2500	290	5 040	14:14
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	14:33
PTWP (PTW)	101,0000	3,59%	97,5000	101,0000	88,0000	2 565	234 033	14:34
PULAWY (ZAP)	51,2000	-1,92%	51,4000	52,2000	51,2000	34	1 749	13:43
PURE (PUR)	4,2640	-3,13%	4,4020	4,4960	4,1700	24 053	104 008	14:31
PZU	61,2600	-0,71%	61,8400	62,0000	61,0200	536 143	32 841 239	14:36
QNATECHNO (QNA)	29,0000	-2,68%	29,0000	29,0000	28,2000	720	20 686	13:58
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:53
QUERCUS (QRS)	10,8000	-0,92%	10,8500	10,9000	10,5500	3 173	34 084	14:05
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2070	8,60%	0,1922	0,2185	0,1916	6 827 158	1 414 171	14:36
RAFAMET (RAF)	70,0000	-0,71%	70,5000	70,5000	67,5000	826	56 275	12:01
RAINBOW (RBW)	130,3000	1,09%	129,8000	132,0000	128,5000	30 488	3 972 574	14:35
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	3	49	14:12
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:17
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	1 384	7 092	14:14
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	114	1 512	13:45
RENDER (RND)	97,8000	-2,69%	100,0000	100,0000	97,8000	89	8 755	13:59
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	656	18 257	14:26
RYVU (RVU)	31,5000	-1,56%	32,0000	32,0000	31,1500	21 180	664 791	14:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	14:31
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	944	21 471	13:49
SANPL (SPL)	513,8000	0,23%	512,0000	519,0000	510,0000	9 721	5 000 527	14:31
SANTANDER (SAN)	30,6000	1,32%	30,5900	30,6000	30,5900	219	6 700	14:10
SANWIL (SNW)	1,3000	-2,26%	1,3300	1,3300	1,3000	70	93	13:55
SCPFL (SCP)	152,0000	1,20%	150,6000	152,8000	150,2000	1 815	275 794	14:32
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 337	45 343	14:27
SELENAFM (SEL)	35,7000	-0,83%	35,3000	37,0000	35,3000	1 526	55 275	14:29
SELVITA (SLV)	29,2000	0,69%	29,7000	30,0000	29,0000	60 483	1 776 492	14:31
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4850	13 048	6 457	14:05
SHOPER (SHO)	52,0000	0,00%	52,0000	54,0000	51,2000	17 804	938 479	14:30
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,5000	-1,43%	27,8000	28,0000	27,4000	912	25 379	14:36
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,8000	82,0000	16	1 315	13:51
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	13:03
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	14:34
STALEXP (STX)	3,0800	-0,65%	3,0850	3,0950	3,0600	15 575	47 784	14:23
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	251	63 911	14:30
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	1 618	13 909	13:02	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9500	-0,29%	7,0300	7,0300	6,9500	1 197	8 335	14:23
SYGNITY (SGN)	114,0000	4,11%	109,5000	114,0000	109,5000	3 045	341 258	14:31
SYNEKTIK (SNT)	197,9000	-0,05%	198,0000	199,9000	193,0000	21 179	4 177 310	14:36
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	135	16 320	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6600	2,22%	8,4700	8,7700	8,4120	1 534 813	13 270 099	14:36
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,1000	-1,15%	57,0000	58,8000	56,0500	57 050	3 269 018	14:34
TORPOL (TOR)	37,0500	-1,20%	37,6000	37,8500	36,8000	4 060	151 059	14:36
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	14:06
TOYA (TOA)	9,0500	4,14%	8,6900	9,1900	8,6400	170 092	1 528 218	14:35
TRAKCJA (TRK)	2,2250	0,68%	2,2250	2,2300	2,1950	30 251	66 966	14:03
TRANSPOL (TRN)	4,3500	1,40%	4,2800	4,4300	4,2200	5 515	24 026	12:00
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	84,2000	0,24%	83,0000	84,8000	82,6000	14 098	1 178 435	14:31
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,3000	0,44%	11,3500	11,3500	11,0000	1 108	12 385	14:14
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,5000	-0,86%	11,4000	11,6000	11,3500	5 162	58 920	14:15
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,6600	-3,53%	7,9400	7,9400	7,5800	2 865	21 780	14:00
UNIMOT (UNT)	141,2000	-1,53%	143,0000	143,0000	141,2000	2 735	389 186	14:15
URTESTE (URT)	48,9000	6,30%	47,0000	49,5000	45,5000	228	10 843	14:29
VERCOM (VRC)	120,6000	-0,33%	120,8000	121,0000	119,2000	748	89 948	14:36
VIGOPHOTN (VGO)	512,0000	-0,78%	512,0000	512,0000	512,0000	2	1 024	11:48
VINDEXUS (VIN)	11,5000	0,00%	11,5000	11,5000	11,1000	7 335	83 176	14:25
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	12:30
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 686	3 501	13:35
VOTUM (VOT)	44,2500	0,00%	44,2500	44,5000	44,0000	3 614	159 741	14:09
VOXEL (VOX)	164,0000	-0,49%	164,8000	165,0000	163,8000	656	108 098	14:22
VRG	3,8000	-0,26%	3,8000	3,8000	3,7800	5 548	21 050	14:28
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	3 851	9 997	13:14
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	672,0000	0,90%	664,0000	672,0000	664,0000	98	65 656	13:07
WIELTON (WLT)	5,8800	-0,34%	5,9400	5,9400	5,8600	141 582	834 146	14:33
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	1 155	7 932	13:34
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	13:59
WIRTUALNA (WPL)	81,8000	-1,56%	83,4000	84,3000	81,8000	28 028	2 334 882	14:30
WITTCHEN (WTN)	19,0000	-0,52%	19,1200	19,2000	18,5800	7 303	137 713	14:35
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,9000	1,01%	79,1000	80,0000	79,0000	475	37 822	13:56
XTRADEBDM (XTB)	70,5000	-5,47%	73,8000	73,9600	69,9400	935 205	66 860 745	14:36
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7600	-0,59%	21,9100	21,9100	21,6100	262 604	5 702 688	14:36
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,8500	0,61%	25,0000	25,0000	24,4500	17 369	427 503	14:36
ZREMB (ZRE)	6,3500	-5,22%	6,5500	6,6400	6,2500	103 084	659 733	14:34
ZUE	9,7800	-0,61%	9,8400	9,8400	9,7200	2 100	20 559	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.