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	105 228,69	0,12%	104 741,56	105 430,59	104 659,09	105 106,98	717 530 312	14:55
WIG20	2 867,81	0,24%	2 855,22	2 873,13	2 844,90	2 860,93	621 967 168	15:10
WIG30	3 711,51	0,15%	3 687,02	3 717,38	3 684,63	3 705,86	663 253 307	15:10
mWIG40	7 877,35	-0,40%	7 930,07	7 932,21	7 866,56	7 909,12	75 253 883	14:55
sWIG80	28 769,89	-0,08%	28 711,65	28 872,95	28 657,98	28 791,71	43 200 776	14:55
WIG-BANKI	16 597,61	-0,13%	16 529,65	16 696,71	16 518,88	16 619,83	124 625 171	14:55
WIG-BUDOW	8 397,51	1,27%	8 308,06	8 404,25	8 286,12	8 292,42	17 103 463	14:55
WIG-CHEMIA	9 048,54	-0,85%	9 126,45	9 212,16	9 024,71	9 125,95	1 503 460	14:55
WIG-ENERG	4 448,37	-0,35%	4 445,56	4 482,56	4 428,38	4 463,96	18 584 417	14:55
WIG-INFO	9 826,33	-1,28%	9 895,07	9 972,99	9 805,91	9 953,35	17 207 192	14:55
WIG-MEDIA	7 100,52	-0,97%	7 156,10	7 239,09	7 092,36	7 170,07	1 212 671	14:55
WIG-NRCHOM	5 300,53	0,87%	5 242,39	5 333,19	5 242,39	5 254,86	7 348 496	14:55
WIG-PALIWA	9 596,58	0,89%	9 470,03	9 647,01	9 470,03	9 511,55	161 223 527	14:55
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	704 481 662	11:15
WIG-SPOZYW	3 032,13	0,35%	3 023,13	3 059,03	3 022,55	3 021,45	997 732	14:55
WIG20lev	570,28	0,46%	565,15	572,26	561,06	567,66	588 256 833	14:55
WIG20short	2 937,79	-0,17%	2 951,09	2 961,70	2 932,67	2 942,69	588 256 833	14:55
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	220 168 677	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	75 366 338	11:00
mWIG40TR	12 189,47	-0,40%	12 271,04	12 274,35	12 172,76	12 238,63	75 253 883	14:55
mWIG40TRlv	18 894,59	-0,84%	19 148,59	19 158,89	18 842,55	19 054,84	75 253 883	14:55
mWIG40TRsh	2 366,38	0,48%	2 350,68	2 369,59	2 350,04	2 355,14	75 253 883	14:55
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	43 235 237	11:00
sWIG80TR	44 572,16	0,19%	44 481,94	44 731,83	44 398,79	44 486,99	43 200 776	14:55
WIG140	2 040,80	0,12%	2 031,01	2 044,57	2 029,39	2 038,26	706 711 493	14:55
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	593 318 276	11:00
WIG20TR	6 162,42	0,25%	6 134,71	6 173,12	6 112,45	6 146,89	588 256 833	14:55
WIG20TRlev	5 243,14	0,47%	5 196,08	5 261,30	5 158,29	5 218,74	588 256 833	14:55
WIG20TRsht	2 750,05	-0,18%	2 762,47	2 772,45	2 745,26	2 754,93	588 256 833	14:55
WIG30TR	7 831,86	0,18%	7 778,37	7 842,42	7 773,34	7 818,12	626 996 718	14:55
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	1 042 102	11:15
WIGdiv	2 347,96	0,38%	2 335,91	2 352,69	2 334,44	2 339,13	222 252 285	14:55
WIGdivplus	2 140,61	0,36%	2 125,77	2 142,01	2 125,74	2 133,02	328 666 544	14:55
WIG.GAMES	17 731,01	-0,45%	17 811,41	17 894,50	17 713,14	17 810,91	19 463 730	14:55
WIG-GORNIC	4 410,76	0,41%	4 371,92	4 465,32	4 371,92	4 392,68	76 325 670	14:55
WIG-GRY	22 754,95	-0,60%	22 806,71	22 961,65	22 718,30	22 892,17	22 071 371	14:55
WIGind	17 387,91	-0,30%	17 453,69	17 502,21	17 329,76	17 440,35	9 391 387	14:55
WIG-LEKI	3 367,99	0,02%	3 369,63	3 382,29	3 339,87	3 367,30	489 581	14:55
WIGmed	18 629,33	0,73%	18 499,18	18 646,09	18 477,60	18 495,23	26 309 081	14:55
WIG-MOTO	8 628,04	0,70%	8 708,37	8 708,37	8 565,94	8 568,06	1 263 223	14:55
WIG.MS-BAS	17 593,31	-0,12%	17 550,37	17 734,29	17 491,75	17 614,53	91 977 874	14:55
WIG.MS-ECM	8 896,67	1,12%	8 826,50	8 904,81	8 733,15	8 797,92	126 350 434	14:55
WIG.MS-FIN	19 950,14	-0,02%	19 864,36	20 044,67	19 825,82	19 953,83	133 869 702	14:55
WIG-ODZIEZ	11 025,12	-0,20%	10 976,95	11 055,46	10 976,95	11 047,66	52 043 104	14:55
WIGtechTR	18 392,14	-0,12%	18 402,08	18 468,60	18 355,63	18 414,18	51 863 470	14:55
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	852 642	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 431	29 003	14:47	Reklama
08OCTAVA (08N)	#0,7750	0,65%	-	-	-	-	-	14:47
11BIT (11B)	186,7000	-0,69%	188,3000	191,0000	186,0000	12 482	2 350 786	14:54
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	66 134	53 340	14:36
4MASS (4MS)	4,4800	-2,61%	4,5900	4,6000	4,4750	29 811	134 845	14:31
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 273	123 818	14:44
ACAUTOGAZ (ACG)	30,0000	0,67%	29,8000	30,8000	29,8000	6 928	211 165	14:55
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,8880	0,23%	0,9260	0,9360	0,8800	26 977	24 542	14:43
AGORA (AGO)	9,2000	-1,50%	9,2400	9,5200	9,2000	14 077	132 169	14:44
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	6 210	29 491	14:31
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,6000	-1,67%	20,9000	20,9000	19,8200	4 354	88 329	14:55
AIRWAY (AWM)	0,4015	3,35%	0,3900	0,4045	0,3900	242 585	96 468	14:52
ALIOR (ALR)	96,8800	0,33%	96,5600	97,4200	95,7400	118 097	11 417 577	14:55
ALLEGRO (ALE)	35,4400	1,96%	34,7600	35,6400	34,4600	1 988 037	70 108 176	14:55
ALTA (AAT)	2,0300	0,50%	2,0300	2,1000	2,0300	1 978	4 080	14:37
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6500	0,70%	21,5000	21,6500	21,3000	3 017	65 039	14:55
AMICA (AMC)	61,3000	1,16%	60,9000	61,7000	60,0000	3 730	227 334	14:41
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6600	0,13%	15,7000	15,8600	15,6000	61 755	967 160	14:54
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 484	192 578	14:49
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 547	93 263	14:15
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 628	31 625	14:44
APSENERGY (APE)	3,1500	-2,17%	3,2200	3,2200	2,9900	3 583	11 056	14:40
ARCHICOM (ARH)	45,1000	0,22%	44,5000	45,5000	44,5000	91 938	4 136 857	14:09
ARCTIC (ATC)	11,7000	-3,47%	12,1800	12,1800	11,6600	76 065	902 655	14:55
ARLEN (ARL)	37,2000	-0,53%	37,4000	37,4000	37,1100	5 085	189 421	14:49
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,7400	0,00%	25,7000	25,8000	25,5000	17 726	454 995	14:52
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,6000	1,33%	90,4000	92,0000	87,8000	1 153	105 358	14:52
ASSECOPOL (ACP)	206,2000	-2,27%	208,0000	210,8000	205,6000	52 397	10 877 572	14:55
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 623	123 187	14:42
ASTARTA (AST)	53,7000	1,51%	52,9000	53,8000	52,4000	6 690	353 899	14:52
ATAL (1AT)	58,4000	-1,85%	60,0000	60,5000	58,4000	15 356	910 161	14:55
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 284	4 853	14:16
ATREM (ATR)	45,7000	3,86%	44,0000	46,1000	44,0000	10 025	453 990	14:51
AUTOPARTN (APR)	19,8600	-1,68%	20,2000	20,3000	19,8000	33 530	670 414	14:55
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	236	1 263	14:48
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	974	3 063 625	14:54
BEST (BST)	24,0000	0,00%	23,6000	24,2000	23,6000	1 178	28 272	14:20
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0400	3,08%	13,7400	14,1800	13,7400	10 204	143 026	14:51
BIOCELTIX (BCX)	101,2000	-2,32%	103,6000	103,6000	100,6000	1 180	119 787	14:54
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2100	0,39%	5,1900	5,2500	5,1500	22 735	118 066	14:44
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	22 412	93 047	14:27
BLOOBER (BLO)	33,5500	2,91%	32,3500	33,9500	31,8000	45 908	1 518 046	14:53
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 177	429 115	14:48
BOGDANKA (LWB)	24,7000	1,02%	24,4500	25,1500	24,2000	32 593	805 930	14:54
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	51 056	326 555	14:44
BOS	10,2800	0,59%	10,2000	10,3200	10,2000	3 349	34 401	14:31
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	3 212	14 851	13:56
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	14:45
BUDIMEX (BDX)	571,4000	2,51%	560,0000	572,0000	557,4000	22 340	12 680 853	14:55
BUMECH (BMC)	8,7500	0,81%	8,6800	8,7700	8,6100	3 253	28 394	14:46
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,0000	6,10%	37,7000	41,0000	37,7000	15 254	605 114	14:54
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,2000	-1,23%	192,3500	194,6000	191,0500	170 205	32 815 250	14:55
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	267,0000	-0,74%	269,9000	269,9000	266,5000	54 071	14 516 635	14:55
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,0600	10,18%	5,6800	6,2200	5,3000	26 917	158 929	14:24
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	13:31
CIGAMES (CIG)	2,5850	6,16%	2,4450	2,5900	2,4450	611 343	1 554 629	14:55
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,0000	-0,22%	23,2500	23,3000	22,5500	6 949	158 974	14:49
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,4000	45,5000	469	21 403	14:55
COALENERG (CLE)	1,9500	6,27%	1,8400	1,9500	1,7950	106 726	202 197	14:53
COGNOR (COG)	7,4800	-1,19%	7,5700	7,5700	7,4550	33 918	253 723	14:54
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	44 673	308 952	14:33
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 722	401 891	14:34
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9740	1,04%	0,9640	0,9900	0,9400	45 400	43 662	14:39
CORMAY (CRM)	0,5040	-2,33%	0,5140	0,5140	0,5040	1 046	528	14:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	466,0000	449,0000	630	284 793	14:19
CREOTECH (CRI)	284,0000	2,53%	277,0000	286,0000	277,0000	1 713	480 887	14:52
CYBERFLKS (CBF)	160,0000	-0,25%	162,0000	162,0000	159,6000	1 697	272 745	14:54
CYFRPLSAT (CPS)	16,6650	0,09%	16,6500	16,6950	16,4350	140 810	2 331 777	14:55
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,3000	-0,43%	46,5000	47,8000	46,2000	2 498	116 570	14:55
DATAWALK (DAT)	117,5000	0,51%	117,1400	119,9800	115,2000	5 470	636 806	14:41
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	578	47 861	14:52
DECORA (DCR)	74,4000	-0,80%	74,4000	75,0000	73,8000	769	57 172	14:54
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 532	101 605	14:38
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 466	10 144	14:16
DEVELIA (DVL)	7,7300	3,76%	7,5000	7,7500	7,4500	176 656	1 357 515	14:46
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	161,2000	0,12%	160,9500	161,4000	158,7500	51 509	8 255 802	14:50
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	3 177	256 811	14:53
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	529,4000	0,27%	528,2000	533,6000	522,2000	41 512	21 821 225	14:55
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	233,5000	-0,43%	234,5000	236,0000	231,0000	1 217	282 418	14:55
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 003	31 145	14:02
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1200	5 882	30 430	14:33
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	243	1 433	14:36
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	14:54
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7500	0,63%	47,5000	47,9000	46,5500	5 550	262 322	14:53
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	3 492	8 587	13:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9200	-0,80%	20,0800	20,2000	19,8900	372 763	7 460 768	14:54
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,6800	0,63%	12,5800	12,7000	12,4200	56 372	709 543	14:55
ENERGOINS (ENI)	2,3000	0,88%	2,3000	2,3000	2,2200	60 395	136 256	14:39
ENTER (ENT)	56,2000	-0,88%	56,1000	56,7000	55,8000	1 544	86 484	14:39
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14:40
ERBUD (ERB)	34,5500	-1,29%	34,3500	35,6000	34,3000	1 753	60 691	14:54
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 654	60 474	13:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9500	-1,79%	5,1400	5,1600	4,9000	96 765	486 686	14:53
EUROCASH (EUR)	8,1800	-0,43%	8,2900	8,2900	8,1350	68 968	565 340	14:55
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 262	28 713	14:44
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 764	191 863	14:33
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,9000	0,85%	11,8000	11,9000	11,4000	3 215	37 989	14:55
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 028	519 066	14:46
FMG	124,5000	0,81%	124,0000	126,0000	123,0000	6	746	14:03
FON	#0,8000	0,00%	-	-	-	-	-	14:34
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 779	55 661	14:16
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,4400	792	13 950	14:31	Reklama
GAMFACTOR (GIF)	6,9600	-0,57%	7,0000	7,1800	6,9600	4 297	30 264	14:44
GENOMTEC (GMT)	7,0800	-0,14%	7,0900	7,1600	6,8800	14 828	104 033	14:53
GETIN (GTN)	0,6320	12,66%	0,5800	0,6380	0,5630	6 091 834	3 698 762	14:52
GIGROUP (GIG)	2,0200	-1,46%	2,0200	2,0500	2,0200	34	69	14:12
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	39 173	2 115 623	14:55
GREENX (GRX)	1,7900	1,82%	1,7620	1,8200	1,7620	386 951	697 093	14:52
GRENEVIA (GEA)	2,6600	-0,93%	2,6850	2,7000	2,6300	28 959	76 904	14:25
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	2 970	29 700	14:09
GRUPAAZOTY (ATT)	22,2600	-1,50%	22,8600	22,8800	22,2200	58 898	1 325 350	14:49
GRUPRACUJ (GPP)	62,0000	-2,82%	63,7000	64,4000	61,8000	2 372	148 610	14:41
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,2000	0,92%	108,8000	110,4000	108,8000	15 472	1 700 853	14:55
HARPER (HRP)	6,1400	-2,54%	6,2800	6,3000	6,0400	5 901	36 224	14:29
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	99 799	135 404	14:43
HUUUGE-S144 (HUGE)	18,7800	-1,16%	19,0600	19,0600	18,7400	27 992	528 503	14:50
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 496	40 546	14:55
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	3 448	102 511	13:44
IMMOBILE (GKI)	3,5800	3,47%	3,5000	3,6100	3,5000	8 357	29 625	14:22
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	21	26	14:48
IMS	3,7000	-3,65%	3,7700	3,7700	3,7000	11 226	41 906	14:44
INC	1,8250	1,39%	1,8350	1,8350	1,8250	175	321	14:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,5000	-2,21%	315,5000	319,0000	309,0000	4 142	1 288 959	14:55
INPRO (INP)	7,0500	-0,70%	7,1000	7,1000	7,0500	7 108	50 319	14:53
INSTALKRK (INK)	42,4000	4,18%	41,0000	43,2000	41,0000	2 230	94 937	14:36
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1600	-2,70%	2,1000	2,2000	2,1000	6 200	13 088	14:22
INTERCARS (CAR)	585,0000	1,56%	584,0000	589,0000	576,0000	744	432 311	14:55
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	14:46
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 426	16 894	14:36
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7700	-2,58%	3,8500	3,8500	3,7700	6 321	23 946	13:03
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0400	0,39%	22,7600	23,2000	22,7100	65 764	1 513 711	14:55
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 891	11 544	14:54
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,5800	0,23%	17,5600	17,8000	17,2200	11 164	197 453	14:48
KETY (KTY)	890,0000	-0,84%	898,0000	898,5000	887,0000	3 407	3 034 564	14:52
KGHM (KGH)	133,2500	0,38%	133,0000	135,2000	131,9000	545 465	73 109 043	14:52
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	6 957	110 565	14:54
KOGENERA (KGN)	59,5000	-0,67%	60,0000	60,0000	58,6000	1 585	94 128	14:53
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	429	11 663	14:52
KOMPUTRON (KOM)	5,4400	-0,73%	5,4600	5,5000	5,2400	9 508	51 299	14:52
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	83	70 544	14:10
KRUK (KRU)	392,1000	0,23%	391,0000	393,3000	388,2000	8 727	3 412 068	14:55
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	19 969	57 651	14:19
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:24
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 585	4 417	13:12
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	3 522	26 626	14:55
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	14:42
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 645,0000	0,41%	14 675,0000	14 700,0000	14 520,0000	1 079	15 766 200	14:55	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8000	0,46%	8,8050	8,9100	8,7600	135 102	1 192 109	14:40
MABION (MAB)	9,9000	1,02%	9,7800	9,9400	9,7800	4 900	48 377	14:37
MAKARONPL (MAK)	19,8800	3,01%	19,3000	20,4500	19,2000	9 101	180 948	14:44
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	14:39
MARVIPOL (MVP)	7,4400	1,36%	7,3200	7,4400	7,3200	3 798	27 859	14:45
MAXCOM (MXC)	6,3800	-3,63%	6,6200	6,6200	6,3800	586	3 748	14:31
MBANK (MBK)	762,8000	-1,04%	770,8000	771,2000	761,8000	4 981	3 821 840	14:54
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	2 101	59 205	14:48
MDIENERGIA (MDI)	1,0700	-4,04%	1,1150	1,1150	1,0700	5 306	5 771	14:54
MEDICALG (MDG)	30,9000	4,39%	30,0000	31,9000	28,4000	70 287	2 156 371	14:54
MEDINICE (ICE)	7,8000	-1,52%	7,9100	8,0200	7,8000	6 826	54 164	14:23
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,4000	2,44%	29,4000	29,8000	28,0000	5 161	149 685	14:11
MERCATOR (MRC)	48,1000	0,63%	47,3500	48,6500	47,3500	2 432	116 781	14:44
MERCOR (MCR)	25,5000	2,00%	25,3000	25,9000	25,3000	3 718	94 889	14:50
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 074	38 816	14:20
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	54 110	106 895	14:36
MILLENNIUM (MIL)	13,6200	-0,58%	13,7000	13,7800	13,5600	268 737	3 673 953	14:54
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	14,0000	-1,34%	14,1800	14,1800	13,9700	37 540	527 168	14:48
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,4000	1,16%	17,2200	17,5600	17,2000	5 121	88 864	14:50
MOBRUK (MBR)	298,5000	0,17%	299,0000	300,0000	292,5000	4 589	1 360 377	14:55
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,31%	32,1000	32,4600	31,3000	2 058	66 239	14:51
MOLECURE (MOC)	5,6900	-0,18%	5,6500	5,7200	5,6000	24 441	137 675	14:45
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 541	57 760	14:32
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8000	-0,26%	7,8800	7,8800	7,6600	1 675	13 154	14:37
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	44 797	271 695	14:30
MOVIEGAME (MOV)	15,1000	0,53%	15,0000	15,2800	15,0000	982	14 870	14:29
MURAPOL (MUR)	39,2000	0,51%	39,0000	39,8000	38,9500	7 667	301 060	14:25
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	8 093	21 257	14:46
NEUCA (NEU)	683,0000	0,00%	685,0000	685,0000	672,0000	3 737	2 532 027	14:54
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,1000	2 588	183 292	14:53
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	107,5000	103,0000	969	101 846	14:47
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3680	0,15%	1,3660	1,3900	1,3300	26 682	36 086	14:54
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	9 676	100 664	14:41
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	658	5 980	14:50
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 964	29 597	14:51
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	16 660	1 551 960	14:54
OPTEAM (OPM)	3,7400	-2,09%	3,7400	3,7400	3,7000	3 224	12 057	14:48
ORANGEPL (OPL)	8,8900	-0,16%	8,9040	8,9160	8,8180	186 855	1 657 036	14:52
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,8000	6,42%	-	-	-	-	-	13:22
OTLOG (OTS)	15,0800	-0,40%	15,1400	15,1400	15,0200	1 189	17 892	14:39
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14:39
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	1 165	66 733	14:44
PATENTUS (PAT)	3,5000	1,16%	3,4900	3,5000	3,3600	9 809	33 797	14:50
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	14:55
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	69,9000	1,90%	68,8000	69,9000	68,6000	2 491	172 510	14:52
PCFGROUP (PCF)	5,1300	0,20%	5,1200	5,2200	5,0800	16 593	85 305	14:46
PEKABEX (PBX)	17,0000	-2,58%	17,4500	17,4500	16,5500	23 534	401 855	14:45
PEKAO (PEO)	186,0500	0,59%	184,0500	186,5000	182,9000	279 023	51 750 387	14:55
Reklama
PEPCO (PCO)	20,8300	-1,37%	21,1200	21,1200	20,5200	742 791	15 448 786	14:55	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7700	-0,13%	11,7350	11,8900	11,6550	602 573	7 087 328	14:55
PGFGROUP (PGV)	0,5780	-5,25%	0,6200	0,6720	0,5580	271 883	165 507	14:55
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	8 197	26 966	13:38
PKNORLEN (PKN)	87,7500	0,91%	86,9000	88,2200	86,4000	1 840 854	161 307 163	14:55
PKOBP (PKO)	77,7200	-0,21%	77,8000	78,5000	77,3400	559 575	43 582 483	14:55
PKPCARGO (PKP)	15,5600	-0,70%	15,6700	15,7600	15,4700	19 122	297 169	14:54
PLAYWAY (PLW)	290,0000	0,00%	290,0000	296,0000	289,5000	1 070	312 611	14:42
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2500	-8,16%	2,4500	2,4500	2,2400	8 154	19 174	14:41
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	876	52 899	14:32
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5900	-0,76%	4,6250	4,6300	4,5500	207 808	951 614	14:55
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4600	1 025	1 497	14:45
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	14:36
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,3900	15,91%	4,6500	5,8000	4,6000	178 484	970 167	14:55
PZU	59,7600	-0,50%	60,0000	60,1000	59,5600	400 256	23 940 902	14:55
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	378	10 682	14:23
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	13:50
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0000	10,8500	1 172	12 804	14:44
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1862	0,00%	0,1894	0,1980	0,1860	4 078 114	778 687	14:55
RAFAMET (RAF)	67,0000	-4,29%	70,0000	70,0000	65,5000	2 140	143 722	14:54
RAINBOW (RBW)	128,3000	-0,85%	129,8000	130,0000	127,8000	31 096	4 005 843	14:54
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	4 520	18 329	14:35
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:31
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1600	-0,77%	5,1800	5,1800	5,1200	4 144	21 265	14:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	495	42 939	14:50
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,1000	0,97%	30,9500	31,6000	30,5000	35 124	1 092 105	14:53
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,5000	398	8 986	14:45
SANPL (SPL)	503,2000	-0,04%	500,2000	505,2000	498,3000	14 534	7 298 438	14:51
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	299	48 054	14:23
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 206	35 305	13:57
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	14:49
SELVITA (SLV)	29,9000	4,91%	28,9000	30,6000	28,9000	124 839	3 734 224	14:54
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	105 877	50 887	14:16
SHOPER (SHO)	49,6000	-0,40%	49,7000	50,6000	49,4000	8 775	437 893	14:43
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	558	15 429	13:53
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	14:55
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,68%	588,0000	596,0000	582,0000	84	49 382	13:16
STALEXP (STX)	3,1500	1,78%	3,0900	3,1500	3,0750	94 966	295 289	14:52
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	9 656	82 131	14:46	Reklama
STAPORKOW (ZUK)	3,0800	-1,91%	3,1800	3,1800	3,0800	555	1 725	14:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	4 545	33 750	14:39
SYGNITY (SGN)	111,0000	-4,31%	116,0000	116,0000	109,5000	1 714	191 944	14:52
SYNEKTIK (SNT)	200,8000	1,72%	196,5000	201,2000	195,4000	15 848	3 152 993	14:52
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	326	39 126	13:07
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,6540	-0,62%	8,7000	8,7000	8,5560	327 304	2 817 191	14:55
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3900	3,02%	2,3900	2,3900	2,3600	644	1 538	13:09
TEXT (TXT)	55,1500	0,27%	55,0000	56,3000	54,9500	56 909	3 150 238	14:54
TORPOL (TOR)	37,1000	-0,13%	36,8500	37,2000	36,8000	6 429	237 539	14:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	63 306	585 315	14:55
TRAKCJA (TRK)	2,1600	-2,70%	2,1750	2,2100	2,1550	46 023	100 099	14:52
TRANSPOL (TRN)	4,3500	-1,14%	4,4200	4,4200	4,3500	606	2 638	13:16
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,7000	-1,45%	82,9000	82,9000	81,7000	6 443	529 414	14:54
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	4 106	50 722	14:54
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	14:54
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 992	44 270	14:36
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	7,9600	-2,69%	8,1400	8,1400	7,9600	14 183	114 177	13:21
UNIMOT (UNT)	140,4000	-0,57%	141,0000	142,0000	140,4000	644	91 090	14:55
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 273	268 963	14:47
VIGOPHOTN (VGO)	482,0000	-4,37%	504,0000	512,0000	482,0000	723	359 782	14:42
VINDEXUS (VIN)	11,6500	-1,27%	11,7000	11,8000	11,6500	1 602	18 780	14:13
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	45,1500	1,12%	44,5500	45,1500	44,3000	16 250	727 218	14:44
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	20 176	3 494 869	14:47
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	533 081	2 025 675	14:11
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 672	12 513	14:25
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3100	-0,32%	6,3300	6,4200	6,2400	98 582	620 259	14:46
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	14:32
WIRTUALNA (WPL)	79,9000	-0,62%	80,4000	81,5000	79,7000	7 772	623 284	14:55
WITTCHEN (WTN)	18,8600	0,21%	18,8200	19,0800	18,8000	8 152	154 320	14:54
XPLUS (XPL)	3,7000	5,41%	3,5200	3,7800	3,5200	3 054	11 039	14:30
XTPL (XTP)	76,8000	-1,54%	79,7000	81,2000	76,8000	1 183	91 519	14:38
XTRADEBDM (XTB)	72,2600	0,53%	72,0000	72,3200	71,4000	100 876	7 257 591	14:55
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1000	2,18%	20,8000	21,2000	20,6200	893 125	18 742 324	14:55
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8500	0,8340	12 244	10 244	14:19
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	21 348	516 400	14:52
ZREMB (ZRE)	6,7200	2,60%	6,5500	6,9800	6,5500	29 338	197 930	14:53
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 194	21 721	14:39

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.