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	109 707,98	-0,31%	109 957,94	110 124,91	109 176,62	110 046,80	887 831 825	14:55
WIG20	2 988,20	0,10%	2 984,72	2 993,60	2 960,04	2 985,33	846 713 345	15:10
WIG30	3 845,37	-0,14%	3 845,17	3 853,39	3 814,12	3 850,71	893 864 228	15:10
mWIG40	8 077,47	-1,01%	8 162,05	8 176,72	8 065,30	8 160,21	87 940 439	14:55
sWIG80	29 309,70	0,37%	29 229,75	29 309,70	29 185,47	29 200,48	24 592 135	14:55
WIG-BANKI	18 921,88	0,05%	18 871,07	19 041,60	18 736,59	18 912,29	217 504 628	14:55
WIG-BUDOW	8 385,45	0,68%	8 315,76	8 407,50	8 315,76	8 328,90	18 862 333	14:55
WIG-CHEMIA	7 975,23	-0,65%	8 043,30	8 051,93	7 956,94	8 027,12	1 261 574	14:55
WIG-ENERG	4 331,58	-0,64%	4 353,09	4 387,14	4 330,33	4 359,61	15 959 028	14:55
WIG-INFO	9 679,84	-3,13%	9 991,11	9 991,93	9 671,69	9 992,53	14 021 024	14:55
WIG-MEDIA	7 044,48	0,35%	7 016,94	7 131,55	7 016,94	7 019,86	1 505 436	14:55
WIG-NRCHOM	5 645,92	-0,11%	5 632,77	5 671,75	5 622,55	5 652,11	1 511 354	14:55
WIG-PALIWA	9 110,68	0,55%	9 100,31	9 165,26	9 078,40	9 060,98	80 322 517	14:55
WIG-Poland	114 381,90	-0,53%	114 381,90	114 381,90	114 381,90	114 987,68	876 492 656	11:15
WIG-SPOZYW	2 965,94	-0,74%	3 003,09	3 022,08	2 943,56	2 988,15	1 892 807	14:55
WIG20lev	612,03	-0,31%	613,60	617,26	603,45	613,94	769 264 207	14:55
WIG20short	2 837,90	0,18%	2 834,26	2 857,68	2 825,84	2 832,93	769 264 207	14:55
GPWB-B1Y3Y	1 271,85	-0,04%	1 271,85	1 271,85	1 271,85	1 272,41	-	10:15
GPWB-B1Y4Y	1 276,07	-0,06%	1 276,07	1 276,07	1 276,07	1 276,85	-	10:15
GPWB-B1Y5Y	1 280,85	-0,08%	1 280,85	1 280,85	1 280,85	1 281,89	-	10:15
GPWB-B3Y5Y	1 292,48	-0,11%	1 292,48	1 292,48	1 292,48	1 293,92	-	10:15
GPWB-B5Y	1 287,34	-0,14%	1 287,34	1 287,34	1 287,34	1 289,18	-	10:15
GPWB-BWZ	1 279,14	0,02%	1 279,14	1 279,14	1 279,14	1 278,92	-	10:15
INNOVATOR	1 708,16	-0,61%	1 708,16	1 708,16	1 708,16	1 718,62	324 172 008	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	87 946 339	11:00
mWIG40TR	12 538,17	-1,01%	12 669,45	12 692,23	12 519,28	12 666,60	87 940 439	14:55
mWIG40TRlv	19 900,72	-2,04%	20 321,82	20 394,89	19 840,12	20 315,19	87 940 439	14:55
mWIG40TRsh	2 311,40	1,04%	2 287,69	2 314,81	2 283,57	2 287,64	87 940 439	14:55
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	24 614 341	11:00
sWIG80TR	45 408,47	0,37%	45 284,61	45 408,47	45 216,00	45 239,26	24 592 135	14:55
WIG140	2 128,25	-0,32%	2 132,94	2 136,38	2 117,76	2 134,99	874 807 403	14:55
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	770 583 007	11:00
WIG20TR	6 471,89	-0,15%	6 480,21	6 499,49	6 426,62	6 481,54	769 264 207	14:55
WIG20TRlev	5 747,75	-0,31%	5 762,55	5 796,85	5 667,21	5 765,62	769 264 207	14:55
WIG20TRsht	2 626,63	0,17%	2 623,26	2 644,94	2 615,46	2 622,08	769 264 207	14:55
WIG30TR	8 150,10	-0,38%	8 169,36	8 186,81	8 103,39	8 181,11	811 609 121	14:55
WIG-CEE	2 474,82	-0,60%	2 474,82	2 474,82	2 474,82	2 489,74	4 706 947	11:15
WIGdiv	2 386,82	-0,49%	2 399,72	2 402,88	2 382,44	2 398,59	136 720 255	14:55
WIGdivplus	2 244,32	-0,23%	2 244,12	2 253,27	2 229,30	2 249,56	310 467 313	14:55
WIG.GAMES	17 617,10	0,30%	17 576,56	17 675,80	17 515,45	17 564,69	21 314 609	14:55
WIG-GORNIC	4 415,62	0,00%	4 398,10	4 424,98	4 383,37	4 415,65	35 580 985	14:55
WIG-GRY	21 491,49	0,40%	21 390,32	21 677,84	21 348,17	21 405,46	22 420 640	14:55
WIGind	17 238,37	0,41%	17 182,21	17 268,28	17 158,73	17 167,13	8 271 543	14:55
WIG-LEKI	3 350,69	0,09%	3 365,11	3 365,11	3 331,15	3 347,57	422 441	14:55
WIGmed	19 309,57	0,54%	19 299,33	19 322,17	19 224,09	19 205,76	16 010 240	14:55
WIG-MOTO	8 519,58	-0,34%	8 565,74	8 569,94	8 488,52	8 548,56	782 669	14:55
WIG.MS-BAS	17 250,66	-0,48%	17 288,68	17 418,40	17 241,62	17 334,62	47 147 700	14:55
WIG.MS-ECM	8 831,42	-0,33%	8 853,88	8 860,62	8 776,27	8 860,40	107 896 150	14:55
WIG.MS-FIN	21 867,81	-0,33%	21 907,54	21 970,81	21 658,68	21 941,22	246 070 602	14:55
WIG-ODZIEZ	11 606,64	-1,48%	11 899,36	11 900,88	11 375,98	11 781,21	232 288 372	14:55
WIGtechTR	18 056,28	-0,73%	18 203,39	18 221,81	18 022,07	18 188,30	54 277 579	14:55
WIG-Ukrain	572,87	-2,99%	572,87	572,87	572,87	590,53	4 596 798	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4300	-0,82%	2,4000	2,4500	2,4000	1 936	4 680	14:47	Reklama
08OCTAVA (08N)	0,7800	4,00%	0,7800	0,7800	0,7800	2 000	1 560	14:46
11BIT (11B)	188,1000	0,05%	188,0000	188,8000	187,0000	4 850	909 601	14:53
3RGAMES (3RG)	0,9240	0,65%	0,9200	0,9480	0,9100	19 307	17 843	14:55
4MASS (4MS)	4,3700	-1,58%	4,4400	4,4400	4,3650	12 941	57 086	14:54
ABPL (ABE)	96,7000	-0,31%	97,0000	97,0000	96,0000	411	39 631	14:52
ACAUTOGAZ (ACG)	25,8000	-0,39%	25,7000	25,9000	25,6000	1 428	36 826	14:28
ACTION (ACT)	26,3000	0,00%	26,4500	26,5000	26,0500	1 072	28 276	14:28
ADIUVO (ADV)	0,7960	-0,50%	0,8000	0,8000	0,7960	801	640	09:54
AGORA (AGO)	9,3000	0,43%	9,3000	9,3000	9,2000	5 123	47 630	14:03
AGROTON (AGT)	5,8600	-2,33%	6,1400	6,2800	5,6200	15 261	90 214	14:42
AIGAMES (ALG)	0,9720	-0,41%	0,9760	0,9860	0,9720	478	467	14:17
AILLERON (ALL)	18,4200	-2,02%	18,9000	18,9000	18,4000	13 026	241 231	14:49
AIRWAY (AWM)	0,4400	-0,90%	0,4340	0,4500	0,4340	220 530	96 957	14:55
ALIOR (ALR)	114,0500	0,04%	114,0000	115,2500	112,5500	218 279	24 816 903	14:54
ALLEGRO (ALE)	37,3500	0,20%	37,2500	37,3600	36,8350	703 568	26 117 781	14:55
ALTA (AAT)	2,0300	-0,98%	2,0800	2,0800	2,0300	3 808	7 743	12:03
ALTUSTFI (ALI)	1,9150	-3,28%	1,9150	1,9150	1,9150	486	931	10:47
AMBRA (AMB)	21,0000	0,24%	21,0000	21,0000	20,8500	3 535	74 157	14:53
AMICA (AMC)	56,8000	0,00%	56,9000	57,1000	56,8000	187	10 649	14:47
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,4000	0,70%	14,4600	14,4600	14,1600	54 864	785 211	14:50
ANSWEAR (ANR)	27,8500	-1,07%	28,1000	28,3500	27,8500	1 956	54 700	14:53
APATOR (APT)	21,2000	0,95%	21,0000	21,4000	20,8500	7 416	157 370	14:45
APLISENS (APN)	18,7500	0,00%	18,7500	18,7500	18,7500	11	206	12:46
APSENERGY (APE)	3,0300	3,06%	2,9400	3,0300	2,9400	3 610	10 704	14:26
ARCHICOM (ARH)	48,2000	0,00%	48,2000	48,2000	47,0000	209	9 982	14:42
ARCTIC (ATC)	10,7400	1,32%	10,6000	10,8200	10,4800	75 643	808 372	14:51
ARLEN (ARL)	41,0000	2,24%	40,7950	41,4450	40,4100	21 144	865 183	14:41
ARTIFEX (ART)	15,1800	0,53%	15,1000	15,1800	15,0000	703	10 588	13:28
ASBIS (ASB)	28,6400	3,17%	27,8600	28,7800	27,8600	123 612	3 513 628	14:52
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	11:45
ASSECOBS (ABS)	89,0000	-1,33%	90,4000	90,4000	87,0000	758	67 334	14:52
ASSECOPOL (ACP)	198,4000	-5,34%	209,0000	209,6000	198,0000	51 651	10 350 895	14:55
ASSECOSEE (ASE)	75,9000	-1,30%	76,4000	76,5000	75,2000	2 920	221 037	14:50
ASTARTA (AST)	50,6000	-2,69%	52,1000	52,3000	49,8000	14 429	733 644	14:51
ATAL (1AT)	59,5000	2,76%	57,8000	60,8000	57,6000	6 995	414 180	14:51
ATENDE (ATD)	3,3400	1,21%	3,2800	3,3600	3,2800	23 140	76 768	14:46
ATLANTAPL (ATP)	16,4500	0,00%	16,4500	16,4500	16,4500	1	16	09:49
ATLANTIS (ATS)	2,1400	1,90%	2,1400	2,1400	2,0600	519	1 069	09:34
ATMGRUPA (ATG)	3,9000	-1,52%	3,9600	3,9600	3,9000	5 319	20 956	14:54
ATREM (ATR)	42,0000	1,20%	42,1000	42,7000	41,5000	3 067	128 591	14:49
AUTOPARTN (APR)	20,2500	-0,25%	20,3000	20,4000	20,0500	25 146	508 590	14:46
BBIDEV (BBD)	5,3000	-2,75%	5,3500	5,4000	5,3000	392	2 117	14:47
BENEFIT (BFT)	3 490,0000	0,58%	3 470,0000	3 500,0000	3 445,0000	1 139	3 961 830	14:54
BEST (BST)	25,4000	-2,31%	25,4000	25,4000	25,4000	4	102	13:00
BETACOM (BCM)	5,1000	-3,77%	5,2500	5,2500	5,1000	1 005	5 126	11:06
BIGCHEESE (BCS)	14,2000	-0,98%	14,2200	14,3600	14,1800	2 201	31 241	14:44
BIOCELTIX (BCX)	102,4000	0,20%	102,6000	103,4000	101,2000	1 943	197 899	14:54
BIOMAXIMA (BMX)	13,2000	0,76%	12,9500	13,2000	12,9500	1 853	24 259	14:07
BIOMEDLUB (BML)	4,8950	-0,10%	4,8650	4,8950	4,8200	10 515	51 036	14:32
BIOPLANET (BIP)	16,5500	-3,78%	16,5500	16,5500	16,5500	7	116	09:43
BIOTON (BIO)	4,4700	-0,22%	4,4800	4,4900	4,4000	11 849	52 602	14:41
BLOOBER (BLO)	30,1500	-1,63%	30,4500	30,8500	29,7500	6 222	186 928	14:53
BNPPPL (BNP)	108,0000	0,93%	109,0000	110,0000	107,5000	5 217	569 140	14:46
BOGDANKA (LWB)	24,0000	0,42%	23,8500	24,0000	23,6500	9 478	226 455	14:53
BOOMBIT (BBT)	6,8600	3,00%	6,8200	6,8600	6,6800	705	4 800	12:54
BORYSZEW (BRS)	6,0400	0,33%	6,0000	6,0400	6,0000	9 964	59 879	14:53
BOS	10,3800	0,19%	10,3000	10,4800	10,3000	1 786	18 646	13:22
BOWIM (BOW)	4,3800	0,69%	4,3300	4,3800	4,3300	2 976	12 949	14:49
BRAND24 (B24)	57,4000	-1,03%	57,8000	58,0000	57,4000	22	1 264	13:59
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	571,4000	1,53%	566,8000	572,0000	560,0000	26 853	15 241 141	14:55
BUMECH (BMC)	13,4800	-0,15%	13,4800	13,6400	13,3000	19 607	263 906	14:55
CAPITAL (CPA)	#0,1800	0,00%	-	-	-	-	-	14:46
CAPITEA (CAP)	0,4505	0,22%	0,4495	0,4510	0,4440	33 495	15 005	13:30
CAPTORTX (CTX)	41,1000	1,48%	41,0000	41,9000	40,4000	847	34 957	13:38
CASPAR (CSR)	4,0800	3,03%	4,0400	4,2000	3,9200	14 839	60 483	13:33
CAVATINA (CAV)	14,1000	0,00%	14,0000	14,1000	14,0000	1 081	15 141	11:27
CCC	174,9000	-6,17%	192,0000	193,8000	165,2500	1 207 359	213 038 547	14:55
Reklama
CCENERGY (CCE)	#0,3160	9,72%	-	-	-	-	-	11:57	Reklama
CDPROJEKT (CDR)	250,5000	0,64%	250,0000	252,5000	247,4000	77 887	19 511 237	14:55
CDRL (CDL)	9,5000	1,06%	9,4500	10,1000	9,4500	201	1 983	13:57
CELTIC (CPD)	6,2000	3,33%	6,0000	6,2800	6,0000	1 816	10 990	14:40
CEZ	217,0000	0,46%	216,2000	217,0000	216,2000	27	5 845	11:17
CFI	#0,1640	0,00%	-	-	-	-	-	14:21
CIGAMES (CIG)	3,1250	1,46%	3,0800	3,1500	3,0800	141 674	440 887	14:55
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,7000	0,44%	22,8000	22,8000	22,5000	9 227	208 449	14:43
CLOUD (CLD)	48,5000	-1,62%	49,4000	49,4000	47,0000	89	4 273	13:54
COALENERG (CLE)	3,1300	-4,57%	3,2100	3,2400	2,9300	941 401	2 865 439	14:55
COGNOR (COG)	6,9350	0,51%	6,9000	6,9400	6,8000	30 739	211 250	14:55
COLUMBUS (CLC)	6,9000	2,68%	6,6700	6,9500	6,6600	84 947	582 800	14:26
COMP (CMP)	247,0000	-0,80%	249,0000	249,0000	246,0000	165	40 888	13:17
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8660	0,00%	0,8660	0,8660	0,8440	1 426	1 233	14:17
CORMAY (CRM)	0,4920	-0,81%	0,4970	0,5000	0,4920	28 013	13 881	12:32
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	4,79%	438,0000	459,0000	438,0000	669	302 934	14:34
CREOTECH (CRI)	290,0000	0,35%	289,0000	295,5000	285,0000	8 245	2 386 487	14:48
CYBERFLKS (CBF)	178,2000	1,25%	177,8000	178,4000	176,2000	757	134 219	14:55
CYFRPLSAT (CPS)	14,6200	-0,61%	14,7050	14,7250	14,6100	576 045	8 430 223	14:52
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,3000	-0,66%	45,9000	46,4000	45,1000	2 046	93 161	14:51
DATAWALK (DAT)	110,5000	0,27%	110,0000	111,9800	109,0000	4 618	509 276	14:52
DBENERGY (DBE)	11,5000	-2,54%	11,8000	11,8000	11,5000	103	1 186	12:40
DEBICA (DBC)	83,4000	0,00%	83,4000	83,6000	83,3000	480	40 052	14:54
DECORA (DCR)	71,0000	0,28%	71,0000	71,4000	71,0000	235	16 742	14:34
DEKPOL (DEK)	71,0000	0,00%	70,6000	71,0000	70,6000	416	29 410	12:10
DELKO (DEL)	6,6400	-0,90%	6,7000	6,7000	6,6400	1 208	8 030	14:16
DEVELIA (DVL)	8,4800	-1,97%	8,6000	8,6000	8,4500	47 669	405 793	14:50
DGA	19,4000	-0,51%	19,4500	19,5000	19,4000	478	9 294	14:06
DIAG (DIA)	193,8500	3,11%	189,0000	194,0000	188,0000	40 369	7 699 613	14:55
DIGITANET (DIG)	88,5000	0,00%	89,0000	89,1000	88,1000	1 548	137 191	14:52
DIGITREE (DTR)	12,1000	0,00%	12,1000	12,1000	12,1000	217	2 626	10:03
DINOPL (DNP)	47,6100	-1,16%	48,2200	48,3400	47,3200	867 300	41 405 866	14:55
DMGROUP (DMG)	3,6100	-1,90%	3,7000	3,7000	3,6100	1 610	5 829	14:03
DOMDEV (DOM)	257,0000	2,80%	250,0000	257,0000	248,0000	1 243	314 151	14:51
DRAGOENT (DGE)	20,0000	-3,38%	20,7000	20,7000	20,0000	168	3 413	11:09
ECBSA (ECB)	31,0000	-0,96%	31,0500	31,4000	30,7500	775	24 085	14:46
ECHO (ECH)	5,3200	0,38%	5,3600	5,3600	5,2400	17 476	92 474	14:44
EDINVEST (EDI)	6,7000	4,69%	6,4000	6,7000	6,4000	293	1 934	14:03
EFEKT (EFK)	5,4000	0,93%	5,4000	5,4000	5,4000	1 923	10 384	11:37
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:35
ELEKTROTI (ELT)	49,9500	0,60%	49,6500	50,2000	49,5500	5 407	268 865	14:55
ELKOP (EKP)	2,3800	-0,83%	2,4400	2,5000	2,3600	13 305	32 868	13:11
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07.08.2025
ENAP (ENP)	(2,8400)	-	-	-	-	-	-	11:30
ENEA (ENA)	18,9100	0,53%	18,9900	19,3100	18,8700	155 150	2 957 013	14:54
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	2	40	09:00
ENERGA (ENG)	12,9800	0,31%	12,9200	12,9800	12,8200	19 125	247 263	14:31
ENERGOINS (ENI)	2,2800	-1,72%	2,3300	2,3300	2,2500	7 563	17 301	14:02
ENTER (ENT)	53,0000	-0,75%	53,5000	53,5000	52,8000	5 022	266 239	14:54
EQUNICO (EQU)	0,8800	-2,00%	0,8980	0,8980	0,8800	64 944	57 225	14:27
ERBUD (ERB)	33,5000	-0,45%	34,0000	34,0000	32,7000	1 189	39 331	14:49
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,3000	1,06%	38,1000	38,7000	38,0000	2 311	88 190	14:34
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	2,8500	1,42%	2,9200	3,1500	2,8100	511 146	1 524 237	14:55
EUROCASH (EUR)	8,0000	-1,11%	8,1000	8,1050	7,9700	84 077	674 634	14:52
EUROHOLD (EHG)	2,9600	0,00%	2,9600	2,9600	2,9600	2 602	7 702	13:48
EUROTEL (ETL)	23,0000	-1,29%	23,2000	23,3000	23,0000	1 489	34 391	14:14
FABRITY (FAB)	27,9000	0,36%	27,8000	27,9000	27,4000	4 321	119 153	14:26
FASING (FSG)	12,7000	-2,31%	12,8000	12,8000	12,7000	600	7 639	13:41
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,9000	0,39%	12,9500	12,9500	12,9000	18	232	10:01
FERRO (FRO)	34,1000	0,89%	34,0000	34,1000	33,9000	11 220	382 074	14:55
FMG	111,0000	5,71%	103,5000	111,0000	103,5000	7	745	14:21
FON	#0,7500	-7,18%	-	-	-	-	-	12:03
FORTE SA (FTE)	28,0000	-1,41%	28,4000	28,4000	28,0000	223	6 246	14:00
Reklama
GAMEOPS (GOP)	14,7600	-1,07%	15,1000	15,1000	14,5000	1 102	16 077	13:32	Reklama
GAMFACTOR (GIF)	6,4000	-1,54%	6,5000	6,6400	6,4000	5 616	36 416	14:21
GENOMTEC (GMT)	6,4700	5,37%	6,1400	6,4900	6,1200	34 459	216 893	14:34
GETIN (GTN)	0,5200	0,97%	0,5200	0,5260	0,5120	303 653	157 076	14:51
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	23,7000	-2,47%	23,5000	24,2000	23,5000	163	3 858	14:48
GPW	58,0000	2,02%	56,8500	58,2000	56,5500	48 133	2 771 129	14:53
GREENX (GRX)	1,8350	0,11%	1,8360	1,8420	1,8150	60 918	111 526	14:48
GRENEVIA (GEA)	2,6100	0,00%	2,6100	2,6150	2,5800	24 847	64 545	14:33
GRODNO (GRN)	10,8000	1,89%	10,6500	10,8000	10,6000	1 773	18 960	13:14
GRUPAAZOTY (ATT)	18,6500	-1,32%	18,9000	18,9000	18,5800	60 987	1 142 909	14:53
GRUPRACUJ (GPP)	64,5000	-1,98%	65,6000	66,1000	64,5000	1 587	103 795	14:55
GTC	4,2100	-1,64%	4,2000	4,2100	4,2000	169	711	11:21
HANDLOWY (BHW)	110,6000	-1,43%	111,0000	112,0000	110,2000	11 269	1 246 808	14:54
HARPER (HRP)	6,0600	-0,33%	6,1000	6,1000	5,9600	6 022	36 070	14:31
HELIO (HEL)	27,5000	0,00%	27,5000	27,9000	27,5000	1 324	36 638	12:47
HERKULES (HRS)	1,2900	0,39%	1,2850	1,3000	1,2850	5 640	7 270	10:29
HUUUGE-S144 (HUGE)	19,2400	0,00%	19,2400	19,3000	19,1800	11 085	213 301	14:47
HYDROTOR (HDR)	20,1000	-0,99%	20,5000	20,5000	20,1000	620	12 554	13:34
IALBGR (IAG)	#0,2700	0,00%	-	-	-	-	-	14:52
IBSM (IBS)	70,2000	0,29%	70,0000	70,2000	70,0000	21	1 473	12:09
IDMPL (IDM)	0,5950	0,00%	0,5950	0,5950	0,5950	3 100	1 845	14:25
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,7000	0,17%	28,8000	28,8000	28,6000	1 353	38 828	14:51
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,4000	-2,14%	28,5000	30,0000	26,5000	4 409	123 228	14:39
IMMOBILE (GKI)	3,2900	-1,79%	3,3900	3,3900	3,2100	8 605	28 152	14:29
IMPERIO (IMP)	1,3100	0,77%	1,3500	1,3500	1,3100	5 124	6 912	14:49
IMS	3,4200	-0,58%	3,4400	3,4400	3,3700	3 679	12 565	14:55
INC	1,9300	-2,53%	1,9300	1,9300	1,9250	411	793	14:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	338,5000	-2,31%	342,0000	345,0000	335,0000	7 275	2 464 880	14:54
INPRO (INP)	7,0500	-0,70%	7,1000	7,1000	6,8500	420	2 879	12:55
INSTALKRK (INK)	41,5000	0,24%	41,5000	41,5000	41,4000	399	16 555	14:54
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2900	0,00%	2,2900	2,2900	2,2900	509	1 166	11:21
INTERCARS (CAR)	572,0000	-0,52%	576,0000	576,0000	570,0000	258	148 037	13:57
INTERSPPL (IPO)	0,5140	0,39%	0,5260	0,5320	0,5100	18 513	9 579	14:25
INTROL (INL)	7,5000	-0,27%	7,5200	7,5200	7,4200	956	7 162	14:30
IPOPEMA (IPE)	2,9200	-0,34%	2,9200	2,9200	2,9200	215	628	09:00
IZOBLOK (IZB)	#26,6000	-7,64%	-	-	-	-	-	14:51
IZOLACJA (IZO)	3,6600	-1,08%	3,7800	3,7800	3,6200	101	370	11:23
IZOSTAL (IZS)	2,8800	0,70%	2,8800	2,8800	2,8400	11 379	32 457	13:35
JRH	4,8400	0,00%	4,8400	4,8400	4,7700	1 300	6 227	10:39
JSW	23,9200	1,79%	23,8400	24,4000	23,5600	248 142	5 957 346	14:55
JWWINVEST (JWW)	2,9300	0,34%	2,9800	3,0000	2,9300	2 932	8 645	13:58
KCI	0,9000	-0,66%	0,9040	0,9060	0,9000	12 864	11 640	14:50
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,9200	0,11%	19,0000	19,1200	18,6400	9 788	184 976	14:43
KETY (KTY)	900,5000	0,11%	896,0000	904,5000	890,5000	4 026	3 610 764	14:55
KGHM (KGH)	133,0000	-0,11%	133,0000	133,4000	131,9500	199 318	26 453 185	14:55
KGL	13,8000	4,55%	13,8000	13,8000	13,8000	1	14	09:00
KINOPOL (KPL)	17,9000	-0,28%	17,9500	18,0000	17,7000	2 257	40 176	14:51
KOGENERA (KGN)	59,0000	1,03%	58,4000	59,0000	58,3000	2 134	125 330	14:53
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,5000	-1,43%	5,6600	5,6800	5,5000	2 843	15 806	14:50
KPPD (KPD)	(30,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,8100	-4,71%	0,8500	0,8700	0,8020	8 945	7 417	14:00
KRKA (KRK)	848,0000	-0,70%	866,0000	866,0000	848,0000	3	2 568	14:33
KRUK (KRU)	423,8000	-0,24%	424,2000	427,3000	419,0000	13 210	5 584 814	14:55
KRVITAMIN (KVT)	9,9000	-0,40%	9,9000	9,9000	9,9000	2	20	09:02
KSGAGRO (KSG)	3,4600	-3,35%	3,7200	3,7400	3,3500	38 569	135 226	14:41
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	14:39
LARQ (LRQ)	1,7300	5,49%	1,7300	1,7300	1,7300	1 298	2 246	14:22
LENA (LEN)	2,8400	1,43%	2,8000	2,8400	2,8000	8 788	24 749	14:53
LENTEX (LTX)	7,7800	-0,26%	7,7400	7,7800	7,7400	890	6 901	13:44
LESS (LES)	0,2480	-0,80%	0,2560	0,2560	0,2430	42 986	10 718	14:38
LIBET (LBT)	1,5050	0,00%	1,5850	1,5850	1,5050	3 480	5 240	12:45
LOKUM (LKD)	22,3000	-0,45%	22,3000	22,3000	22,3000	11	245	11:45
LPP	16 470,0000	0,24%	16 310,0000	16 570,0000	16 150,0000	977	15 963 165	14:55
Reklama
LSISOFT (LSI)	29,0000	0,00%	29,0000	29,2000	27,0000	7 136	203 253	14:50	Reklama
LUBAWA (LBW)	8,9250	0,28%	9,0350	9,0800	8,8000	256 693	2 283 657	14:51
MABION (MAB)	9,6000	0,63%	9,5500	9,6200	9,5400	9 332	89 533	14:35
MAKARONPL (MAK)	19,4600	1,57%	19,1600	19,5000	19,1200	858	16 520	14:23
MANGATA (MGT)	70,0000	1,45%	69,0000	70,0000	67,0000	178	12 286	14:28
MANYDEV (MAN)	0,6960	0,29%	0,6960	0,6960	0,6960	680	473	11:30
MARVIPOL (MVP)	8,0200	-0,25%	8,0200	8,2000	8,0200	4 314	34 766	14:39
MAXCOM (MXC)	6,1000	0,00%	6,1800	6,1800	6,0800	222	1 354	14:34
MBANK (MBK)	940,8000	-0,25%	942,8000	954,0000	932,2000	11 712	11 031 918	14:55
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	1	13	09:00
MCI	28,3000	-0,35%	28,4000	28,4000	28,1000	2 068	58 420	14:23
MDIENERGIA (MDI)	1,0600	-0,93%	1,0700	1,0700	1,0600	4 510	4 781	14:51
MEDICALG (MDG)	33,2000	2,79%	32,8000	33,5500	32,7000	16 422	544 653	14:55
MEDINICE (ICE)	9,3100	9,53%	8,6000	9,4200	8,2100	200 923	1 794 298	14:53
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	32,0000	3,56%	31,0000	32,6000	30,9000	4 860	153 229	14:41
MERCATOR (MRC)	47,2000	0,43%	47,0000	47,5000	47,0000	2 013	95 082	14:09
MERCOR (MCR)	25,8000	-1,90%	26,3000	26,3000	25,8000	373	9 697	13:14
MEXPOLSKA (MEX)	3,5700	-0,83%	3,6000	3,6000	3,5700	292	1 043	13:05
MFO	35,5000	0,00%	35,8000	35,8000	34,3000	886	31 208	13:05
MILKILAND (MLK)	2,3300	-2,92%	2,4300	2,4300	2,1900	283 876	649 047	14:54
MILLENNIUM (MIL)	15,6200	-1,26%	15,8100	16,0400	15,5800	748 074	11 787 213	14:55
MIRACULUM (MIR)	0,8400	-0,71%	0,8500	0,8500	0,8400	175	147	14:00
MIRBUD (MRB)	14,4200	-1,77%	14,6800	14,6800	14,3900	68 813	994 718	14:52
MLPGROUP (MLG)	79,4000	0,25%	79,2000	79,8000	76,2000	337	26 344	14:20
MLSYSTEM (MLS)	15,4400	0,39%	15,4000	15,6000	15,2000	6 537	100 373	14:44
MOBRUK (MBR)	281,0000	-0,18%	285,0000	286,5000	280,0000	1 977	561 309	14:55
MOJ	(1,3600)	-	-	-	-	-	-	09:00
MOL	32,2200	-0,98%	32,6600	32,6600	31,1200	428	13 576	14:33
MOLECURE (MOC)	7,9000	0,77%	7,8600	8,1800	7,6800	54 173	429 760	14:53
MONNARI (MON)	5,0000	-1,19%	5,0200	5,0600	4,9100	6 272	31 119	13:16
MOSTALPLC (MSP)	14,9000	2,05%	14,8000	14,9000	14,8000	178	2 636	10:52
MOSTALWAR (MSW)	7,6000	-1,30%	7,7000	7,8400	7,5800	3 564	27 464	14:51
MOSTALZAB (MSZ)	6,3300	-0,16%	6,3400	6,3400	6,3000	3 874	24 459	14:11
MOVIEGAME (MOV)	13,9600	1,16%	14,0000	14,0000	13,4600	997	13 641	14:13
MURAPOL (MUR)	40,0000	-0,99%	39,6500	40,4000	39,6500	2 307	92 903	14:32
MUZA (MZA)	12,9500	2,37%	12,9500	12,9500	12,9500	35	453	10:47
MWTRADE (MWT)	3,4800	0,00%	3,3400	3,4800	3,3400	3	10	10:57
NANOGROUP (NNG)	2,6800	1,71%	2,6150	2,7400	2,6150	10 179	26 904	14:51
NEUCA (NEU)	659,0000	-0,15%	664,0000	664,0000	657,0000	247	162 769	14:48
NEWAG (NWG)	74,8000	0,67%	74,3000	75,0000	74,0000	1 794	133 565	14:26
NEXITY (NXG)	2,4200	3,42%	2,4200	2,4200	2,3800	2 167	5 221	14:30
NOCTILUCA (NCL)	104,0000	-2,35%	106,5000	107,0000	104,0000	6 050	639 373	14:51
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2700	-0,78%	1,3000	1,3200	1,2620	43 247	55 196	14:53
NOVITA (NVT)	99,0000	-0,60%	97,0000	99,0000	96,0000	26	2 512	10:00
NTCAPITAL (NTC)	0,6020	-2,27%	0,6120	0,6160	0,6000	11 994	7 265	11:35
NTTSYSTEM (NTT)	10,8000	0,00%	10,8000	10,8000	10,6000	1 733	18 469	13:17
ODLEWNIE (ODL)	8,8000	-0,90%	8,8800	8,8800	8,6400	1 536	13 348	14:37
ONDE (OND)	9,9500	0,00%	9,9000	9,9500	9,8800	5 284	52 298	14:43
ONESANO (ONO)	0,9080	1,34%	0,8980	0,9080	0,8860	3 353	3 018	12:37
OPONEO.PL (OPN)	91,6000	-0,43%	92,0000	92,0000	91,2000	1 140	104 460	14:43
OPTEAM (OPM)	(3,8000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,6220	-0,30%	8,6780	8,6920	8,5840	407 323	3 516 021	14:54
ORCOGROUP (OPG)	(4,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#37,0000	-2,12%	-	-	-	-	-	14:51
OTLOG (OTS)	14,3400	0,70%	14,2400	14,3400	14,2400	459	6 551	13:56
OTMUCHOW (OTM)	5,1800	3,60%	5,1800	5,1800	5,1800	2	10	09:00
PAMAPOL (PMP)	2,5200	0,00%	2,5200	2,5200	2,5200	40	101	10:26
PANOVA (NVA)	15,8000	-1,86%	16,1000	16,1000	15,8000	508	8 037	12:09
PASSUS (PAS)	69,8000	-1,41%	70,8000	70,8000	68,8000	662	46 132	14:49
PATENTUS (PAT)	3,4900	-0,85%	3,5000	3,5000	3,4500	2 573	8 939	13:59
PBG	#0,0180	0,00%	-	-	-	-	-	11:39
PBSFINANSE (PBF)	#0,6100	35,56%	-	-	-	-	-	14:52
PCCEXOL (PCX)	2,5800	-1,15%	2,6600	2,6800	2,5600	26 604	69 884	14:17
PCCROKITA (PCR)	70,2000	0,29%	69,9000	70,4000	69,9000	1 463	102 688	14:53
PCFGROUP (PCF)	5,1700	1,57%	5,1000	5,1700	4,9200	28 078	140 911	14:50
PEKABEX (PBX)	16,9000	0,90%	16,9500	17,0000	16,5000	32 559	550 466	14:10
PEKAO (PEO)	217,1000	-0,46%	219,0000	219,0000	214,2000	291 820	63 196 306	14:55
PEPCO (PCO)	22,8300	1,29%	22,5400	22,8500	22,3100	491 729	11 065 985	14:55
Reklama
PEPEES (PPS)	0,9000	0,00%	0,9000	0,9000	0,9000	5	5	09:00	Reklama
PGE	11,7500	-1,38%	11,8250	11,9400	11,7500	778 207	9 213 192	14:55
PGFGROUP (PGV)	0,5420	1,12%	0,5460	0,5600	0,5220	39 090	20 833	14:08
PHARMENA (PHR)	3,6000	-0,55%	3,6100	3,6100	3,5000	1 212	4 373	12:07
PHN	9,9000	-0,80%	9,9800	9,9800	9,8800	1 017	10 120	13:16
PHOTON (PEN)	3,0700	1,66%	3,0100	3,1100	2,8500	24 635	73 185	13:40
PKNORLEN (PKN)	83,2000	0,58%	82,9000	83,7400	82,8400	964 295	80 307 117	14:55
PKOBP (PKO)	82,0600	0,69%	81,5000	82,3200	80,8200	1 033 066	84 447 367	14:55
PKPCARGO (PKP)	15,8000	-0,25%	15,8300	15,9000	15,6500	22 668	358 179	14:53
PLAYWAY (PLW)	270,5000	-0,18%	271,0000	271,0000	269,0000	1 150	310 537	14:41
PLAZACNTR (PLZ)	2,9900	-0,33%	3,0800	3,1200	2,9250	5 199	15 523	12:42
PMPG (PGM)	1,9500	-0,51%	2,0500	2,0500	1,9500	907	1 769	09:37
POLENERGIA (PEP)	59,8000	-0,33%	60,2000	60,2000	59,0000	1 622	96 571	14:52
POLICE (PCE)	8,7400	1,86%	8,7800	8,7800	8,5800	1 393	12 184	14:51
POLIMEXMS (PXM)	4,8100	0,84%	4,8250	4,8500	4,7450	146 512	703 889	14:44
POLTREG (PTG)	29,8000	1,36%	29,8000	29,9000	29,5000	1 396	41 587	13:22
POLWAX (PWX)	1,5700	-2,48%	1,6150	1,6150	1,5700	2 391	3 793	11:49
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,2000	0,00%	22,2000	22,2000	22,2000	52	1 154	14:08
PROJPRZEM (PJP)	15,6000	1,96%	16,0000	16,1000	15,3000	4 929	78 456	13:06
PROTEKTOR (PRT)	1,1250	1,81%	1,1050	1,1350	1,0950	49 381	54 554	14:04
PTWP (PTW)	127,0000	3,25%	130,0000	133,0000	127,0000	2 142	278 116	14:52
PULAWY (ZAP)	48,9000	0,00%	49,0000	49,5000	48,9000	243	11 953	13:18
PURE (PUR)	7,0200	0,00%	7,1000	7,3300	7,0000	18 967	136 302	14:49
PZU	64,5000	-1,86%	65,7000	65,7000	63,9400	972 246	62 728 373	14:54
QNATECHNO (QNA)	28,8000	3,23%	28,0000	28,8000	28,0000	1 494	42 129	14:08
QUANTUM (QNT)	27,2000	0,00%	27,2000	27,2000	27,2000	140	3 808	14:53
QUERCUS (QRS)	11,4500	0,88%	11,5000	11,5000	11,1500	4 214	47 710	14:51
RAEN (RAE)	0,4030	-6,82%	0,4320	0,4330	0,3820	481 129	194 311	14:41
RAFAMET (RAF)	62,5000	-2,34%	64,0000	64,5000	62,0000	230	14 464	13:30
RAINBOW (RBW)	133,0000	-2,13%	136,0000	136,1000	132,8000	28 479	3 815 590	14:55
RANKPROGR (RNK)	4,7500	-1,45%	4,8250	4,8300	4,7450	2 503	11 917	14:02
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,5000	16,2000	434	7 082	14:42
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	0,00%	1,0300	1,0300	1,0300	238	245	09:00
RELPOL (RLP)	5,1400	0,00%	5,1000	5,1600	5,1000	364	1 859	12:42
REMAK (RMK)	12,7500	-4,14%	13,1500	13,1500	12,7500	13	169	13:58
RENDER (RND)	71,8000	2,28%	70,2000	73,0000	65,0000	470	32 691	14:53
ROPCZYCE (RPC)	27,4000	-0,72%	27,4000	27,4000	27,4000	35	959	09:25
RYVU (RVU)	30,4000	-1,78%	30,8500	30,9500	30,1500	7 791	237 384	14:52
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,8000	1,28%	23,6000	23,9000	23,6000	3 749	89 287	14:55
SANPL (SPL)	560,2000	1,27%	550,0000	565,0000	547,0000	44 083	24 598 188	14:55
SANTANDER (SAN)	33,7000	2,17%	33,0000	33,7450	33,0000	694	23 223	14:39
SANWIL (SNW)	(1,3900)	-	-	-	-	-	-	09:00
SCPFL (SCP)	153,8000	-0,77%	155,0000	155,0000	151,2000	796	121 710	14:49
SECOGROUP (SWG)	(26,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	-0,47%	8,4800	8,4800	8,4000	2 808	23 769	14:49
SELENAFM (SEL)	34,1000	-1,16%	34,5000	34,9000	34,1000	263	9 060	14:19
SELVITA (SLV)	33,4000	-1,18%	33,8000	34,0000	33,2000	15 910	531 140	14:48
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	2,13%	0,4580	0,4900	0,4560	170 192	81 151	14:10
SHOPER (SHO)	48,1000	1,05%	47,9000	48,2000	47,1000	2 121	100 938	14:48
SILVAIR-REGS (SVRS)	6,9500	-0,71%	7,0000	7,0000	6,9500	1 707	11 895	14:32
SILVANO (SFG)	5,4000	0,00%	5,3800	5,4000	5,3800	854	4 595	12:53
SIMFABRIC (SIM)	1,6720	0,12%	1,6660	1,6720	1,6360	3 064	5 092	13:42
SKARBIEC (SKH)	26,5000	0,38%	26,4000	26,6000	26,0000	1 892	49 575	13:44
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,0000	0,25%	79,8000	80,0000	79,6000	16	1 277	14:30
SOHODEV (SHD)	0,3800	-7,32%	0,3800	0,3800	0,3800	4	2	14:54
SONEL (SON)	17,5500	1,15%	18,2000	18,4500	17,5500	4 916	89 198	13:57
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	-0,67%	594,0000	600,0000	590,0000	44	26 094	14:05
STALEXP (STX)	3,1100	-0,80%	3,1100	3,1350	3,1000	36 192	112 446	14:47
STALPROD (STP)	250,0000	1,21%	247,0000	250,0000	247,0000	169	42 154	12:54
STALPROFI (STF)	8,4400	1,20%	8,3000	8,4400	8,2200	3 870	32 015	14:55
STAPORKOW (ZUK)	3,0000	2,74%	2,9400	3,0000	2,9200	1 255	3 695	12:24
Reklama
STARHEDGE (SHG)	0,3100	0,00%	0,3100	0,3100	0,3100	2	1	11:30	Reklama
SUNEX (SNX)	7,1200	-3,39%	7,3000	7,5300	7,0200	14 867	107 219	14:54
SYGNITY (SGN)	113,0000	1,80%	111,0000	113,0000	111,0000	3 050	340 877	14:52
SYNEKTIK (SNT)	207,6000	1,57%	207,0000	209,8000	206,2000	14 886	3 098 614	14:54
TALEX (TLX)	20,6000	3,00%	20,6000	20,6000	20,6000	1	21	09:00
TARCZYNSKI (TAR)	117,5000	0,00%	117,5000	118,5000	117,5000	81	9 569	13:29
TATRY (TMR)	97,0000	0,00%	97,0000	97,0000	97,0000	100	9 700	10:51
TAURONPE (TPE)	8,1440	-0,95%	8,2100	8,2820	8,1080	313 491	2 566 964	14:55
TBULL (TBL)	4,0400	8,02%	4,0400	4,0400	4,0400	51	206	11:30
TENDERHUT (THG)	6,2400	0,00%	6,2400	6,2400	6,2400	2	12	09:24
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	5	4	14:54
TESGAS (TSG)	2,3300	-0,43%	2,3300	2,3300	2,3300	505	1 177	09:02
TEXT (TXT)	56,8500	-0,35%	57,6000	57,6000	56,4000	24 700	1 402 981	14:54
TORPOL (TOR)	39,3000	0,00%	39,3000	39,6000	39,2000	4 521	178 413	14:54
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,9800	-2,16%	10,2000	10,2000	9,8200	75 497	753 729	14:55
TRAKCJA (TRK)	2,2500	-0,22%	2,2650	2,2650	2,2350	12 576	28 266	14:32
TRANSPOL (TRN)	3,9900	-0,99%	4,1700	4,1700	3,9900	4 487	17 903	14:11
TRITON (TRI)	3,1200	-4,88%	3,1200	3,1200	3,1200	30	94	11:30
TSGAMES (TEN)	80,0000	-1,11%	80,9000	81,0000	79,6000	2 992	239 834	14:43
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,8000	0,00%	11,8500	11,8500	11,6500	1 668	19 684	14:05
UNFOLD (UNF)	1,2100	0,00%	1,2100	1,2100	1,2100	10	12	10:20
UNIBEP (UNI)	10,6500	-1,39%	10,6000	10,8000	10,6000	2 841	30 173	14:06
UNICREDIT (UCG)	286,2500	2,54%	300,0000	300,0000	286,2500	27	7 889	14:42
UNIMA (U2K)	8,4200	-2,09%	8,6000	8,6000	8,4200	2 750	23 609	13:16
UNIMOT (UNT)	145,0000	-2,55%	144,6000	145,0000	143,0000	1 694	244 866	14:45
URTESTE (URT)	50,8000	-1,17%	52,8000	52,8000	50,8000	134	6 835	13:47
VERCOM (VRC)	122,4000	-0,16%	122,0000	123,0000	121,8000	571	69 902	14:51
VIGOPHOTN (VGO)	455,0000	0,00%	454,0000	457,0000	453,0000	85	38 652	14:14
VINDEXUS (VIN)	12,5000	-2,34%	12,6500	12,7500	12,5000	4 113	51 771	14:24
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5560	-1,42%	0,5540	0,5580	0,5420	10 115	5 561	14:41
VOTUM (VOT)	44,6500	-0,78%	44,7500	45,0000	44,6500	4 557	204 295	14:55
VOXEL (VOX)	178,8000	0,00%	178,8000	179,0000	178,8000	1 293	231 366	14:53
VRG	4,2100	-1,17%	4,2600	4,2600	4,2100	12 813	54 021	12:52
WARIMPEX (WXF)	2,5700	-0,77%	2,5200	2,5700	2,5000	3 151	7 916	13:50
WASKO (WAS)	1,7600	2,03%	1,7250	1,7700	1,7250	1 410	2 458	11:32
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	1	650	09:00
WIELTON (WLT)	6,6900	-0,45%	6,7600	6,7900	6,6300	52 418	351 626	14:55
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	198	1 426	10:45
WIRTUALNA (WPL)	75,0000	0,54%	75,2000	76,2000	74,3000	12 645	953 378	14:51
WITTCHEN (WTN)	17,8800	-0,67%	18,0000	18,2400	17,7800	12 432	222 887	14:48
XPLUS (XPL)	3,6200	-2,43%	3,6800	3,7200	3,6200	5 276	19 214	12:18
XTPL (XTP)	80,5000	-1,11%	81,4000	81,4000	80,2000	1 309	105 317	14:38
XTRADEBDM (XTB)	76,9000	-1,41%	77,7600	78,4600	76,2800	149 317	11 515 658	14:55
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7100	-0,41%	21,7900	21,9400	21,5500	1 322 984	28 735 137	14:53
ZAMET (ZMT)	0,8060	-0,49%	0,8100	0,8180	0,8040	19 688	15 948	14:55
ZEPAK (ZEP)	22,0000	0,00%	22,1000	22,1000	21,8500	3 838	84 269	14:51
ZREMB (ZRE)	7,0400	0,28%	7,0300	7,1400	7,0300	2 618	18 599	13:24
ZUE	9,8600	0,00%	9,9400	9,9400	9,8600	622	6 146	13:14

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.