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	104 541,94	0,33%	104 353,21	104 721,33	103 968,31	104 200,50	974 222 934	14:18
WIG20	2 835,32	0,31%	2 830,92	2 845,60	2 818,37	2 826,50	838 369 951	14:33
WIG30	3 682,88	0,18%	3 677,99	3 695,93	3 661,36	3 676,33	917 080 772	14:33
mWIG40	7 990,45	-0,03%	8 023,46	8 036,04	7 970,55	7 992,69	126 258 092	14:18
sWIG80	28 606,37	-0,04%	28 626,32	28 682,65	28 530,42	28 617,54	29 873 434	14:18
WIG-BANKI	16 457,19	1,15%	16 335,62	16 505,08	16 313,05	16 270,69	275 352 770	14:18
WIG-BUDOW	8 059,52	-0,75%	8 138,49	8 143,44	8 047,71	8 120,21	13 766 044	14:18
WIG-CHEMIA	9 152,71	0,78%	9 187,32	9 296,65	9 118,18	9 081,83	2 202 865	14:18
WIG-ENERG	4 306,92	-2,22%	4 414,42	4 424,11	4 302,54	4 404,68	68 274 432	14:18
WIG-INFO	9 882,57	0,59%	9 829,98	9 912,76	9 757,01	9 824,83	23 526 660	14:18
WIG-MEDIA	7 369,95	2,25%	7 282,98	7 482,55	7 281,92	7 207,53	2 500 032	14:18
WIG-NRCHOM	5 257,93	-0,15%	5 287,30	5 301,68	5 226,10	5 265,70	1 744 518	14:18
WIG-PALIWA	9 140,67	1,24%	9 022,39	9 149,26	9 000,93	9 028,83	140 705 245	14:18
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	958 051 350	11:15
WIG-SPOZYW	3 070,15	-1,14%	3 080,84	3 092,84	3 035,51	3 105,51	1 087 209	14:18
WIG20lev	559,90	0,83%	556,93	562,70	552,00	555,27	807 353 082	14:18
WIG20short	2 960,57	-0,39%	2 968,50	2 981,70	2 953,07	2 972,31	807 353 082	14:18
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	224 278 898	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	126 471 943	11:00
mWIG40TR	12 311,39	0,01%	12 362,24	12 381,63	12 280,72	12 309,81	126 258 092	14:18
mWIG40TRlv	19 312,64	0,01%	19 472,18	19 533,01	19 216,42	19 310,19	126 258 092	14:18
mWIG40TRsh	2 336,91	0,01%	2 327,26	2 342,74	2 323,58	2 336,61	126 258 092	14:18
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	29 899 298	11:00
sWIG80TR	44 129,57	-0,01%	44 160,36	44 247,24	44 012,42	44 132,84	29 873 434	14:18
WIG140	2 027,91	0,32%	2 024,27	2 031,46	2 016,61	2 021,37	962 001 582	14:18
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	807 464 018	11:00
WIG20TR	6 093,55	0,42%	6 077,19	6 108,86	6 050,41	6 067,85	807 353 082	14:18
WIG20TRlev	5 138,15	0,83%	5 110,67	5 163,87	5 065,70	5 095,65	807 353 082	14:18
WIG20TRsht	2 774,72	-0,40%	2 782,23	2 794,53	2 767,69	2 785,80	807 353 082	14:18
WIG30TR	7 773,43	0,33%	7 751,24	7 789,04	7 716,20	7 747,76	879 624 858	14:18
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	462 598	11:15
WIGdiv	2 328,37	0,14%	2 328,59	2 331,45	2 318,34	2 325,15	214 426 658	14:18
WIGdivplus	2 136,32	0,59%	2 125,76	2 138,61	2 119,67	2 123,89	368 354 119	14:18
WIG.GAMES	17 895,26	-1,27%	18 121,90	18 128,01	17 855,20	18 124,85	31 313 462	14:18
WIG-GORNIC	4 415,48	3,39%	4 298,53	4 426,26	4 290,99	4 270,59	129 869 747	14:18
WIG-GRY	22 863,42	-2,16%	23 195,70	23 195,70	22 749,23	23 368,90	33 149 517	14:18
WIGind	17 156,27	0,00%	17 227,87	17 248,45	17 128,66	17 155,67	13 654 439	14:18
WIG-LEKI	3 328,85	-0,40%	3 337,65	3 350,78	3 303,86	3 342,35	387 474	14:18
WIGmed	18 341,37	-0,12%	18 445,46	18 484,25	18 335,22	18 363,34	19 161 842	14:18
WIG-MOTO	8 633,52	0,56%	8 623,51	8 721,43	8 570,26	8 585,77	9 755 003	14:18
WIG.MS-BAS	17 232,04	-0,29%	17 305,83	17 392,11	17 086,29	17 282,16	189 829 966	14:18
WIG.MS-ECM	8 656,30	-1,38%	8 725,60	8 764,42	8 620,23	8 777,69	111 044 000	14:18
WIG.MS-FIN	19 927,72	1,06%	19 825,37	19 996,63	19 736,30	19 718,42	289 348 833	14:18
WIG-ODZIEZ	11 383,49	0,68%	11 307,21	11 405,70	11 219,64	11 306,41	46 977 600	14:18
WIGtechTR	18 682,67	-0,01%	18 681,03	18 711,72	18 583,12	18 685,40	75 873 742	14:18
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	365 173	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5400	6 257	15 950	14:09	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	12:04
11BIT (11B)	211,0000	-0,47%	212,0000	213,0000	209,0000	5 558	1 168 717	14:02
3RGAMES (3RG)	0,8320	0,48%	0,8300	0,8520	0,8140	36 127	30 080	13:59
4MASS (4MS)	4,3500	0,00%	4,3550	4,3550	4,3000	32 369	139 447	13:10
ABPL (ABE)	97,3000	0,41%	97,1000	97,9000	97,1000	1 129	109 985	14:16
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,1500	-0,86%	23,0000	23,3500	23,0000	6 954	160 846	14:18
ADIUVO (ADV)	0,9260	0,65%	0,9260	0,9260	0,8860	25 881	23 589	14:04
AGORA (AGO)	9,8800	1,02%	9,8000	9,9400	9,8000	5 233	51 704	14:07
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 301	3 024	13:36
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	11 236	230 313	13:38
AIRWAY (AWM)	0,4050	-2,29%	0,4195	0,4195	0,3980	342 645	138 449	14:18
ALIOR (ALR)	94,6000	1,46%	93,2400	94,8400	92,9200	342 360	32 075 796	14:18
ALLEGRO (ALE)	34,0450	0,06%	34,0250	34,2350	33,7150	945 804	32 133 827	14:18
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	4 631	9 448	13:32
ALTUSTFI (ALI)	2,2500	3,21%	2,1600	2,2500	2,1600	2 044	4 552	14:08
AMBRA (AMB)	21,2000	0,71%	21,0500	21,2000	21,0000	2 608	54 956	14:16
AMICA (AMC)	59,1000	-0,17%	59,2000	59,5000	58,8000	599	35 570	14:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8600	1,67%	15,6200	15,8600	15,6200	33 109	520 996	14:18
ANSWEAR (ANR)	27,9500	0,36%	28,0000	28,1000	27,8000	7 208	201 526	14:15
APATOR (APT)	19,5400	-0,81%	19,7400	19,8200	19,5400	12 588	247 968	13:31
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	2,9800	16 647	50 572	13:57
ARCHICOM (ARH)	43,9000	1,39%	44,4000	44,4000	43,0000	1 267	55 312	13:42
ARCTIC (ATC)	11,0600	0,55%	11,1400	11,3400	10,8600	94 770	1 048 267	14:16
ARLEN (ARL)	36,4000	0,48%	36,2250	36,5000	36,1600	2 373	86 398	14:14
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 181	18 280	13:49
ASBIS (ASB)	25,2600	0,96%	25,0400	25,4000	25,0000	54 476	1 372 229	14:18
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	88,0000	1,15%	85,6000	88,6000	85,4000	352	30 681	13:41
ASSECOPOL (ACP)	207,4000	1,07%	205,8000	207,8000	195,6000	74 527	15 277 422	14:18
ASSECOSEE (ASE)	78,7000	-1,38%	79,7000	79,7000	77,0000	2 095	165 214	14:07
ASTARTA (AST)	55,4000	-2,81%	57,0000	57,0000	55,3000	3 035	170 344	13:36
ATAL (1AT)	64,0000	-0,78%	64,2000	64,8000	63,9000	3 351	215 097	14:00
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 660	11 905	13:51
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 111	2 473	13:28
ATMGRUPA (ATG)	3,8300	0,79%	3,8200	3,8300	3,7700	2 732	10 409	14:03
ATREM (ATR)	37,4000	2,75%	36,6000	37,5000	35,8000	3 038	112 736	14:04
AUTOPARTN (APR)	20,3500	0,74%	20,3000	20,6000	20,1500	38 249	782 418	14:18
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 155,0000	1,28%	3 180,0000	3 235,0000	3 145,0000	2 861	9 077 805	14:17
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,7600	53	685	14:07
BIOCELTIX (BCX)	104,4000	-1,14%	106,2000	106,8000	104,0000	6 710	709 802	14:18
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1200	-1,16%	5,1200	5,1800	5,1000	22 074	113 133	13:57
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1300	0,00%	4,0800	4,1500	4,0500	8 878	36 292	14:05
BLOOBER (BLO)	28,9500	3,95%	27,8500	29,3000	27,7500	11 026	311 177	14:09
BNPPPL (BNP)	108,0000	-0,92%	110,0000	110,0000	107,5000	1 287	139 971	13:31
BOGDANKA (LWB)	24,5500	3,15%	23,8000	24,8000	23,5500	71 846	1 743 792	14:14
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	6,2600	-2,19%	6,4000	6,5200	6,1000	247 141	1 545 696	13:58
BOS	10,2800	-0,19%	10,3000	10,3000	10,2600	2 881	29 645	14:06
BOWIM (BOW)	4,7200	-1,05%	4,7600	4,7800	4,7000	14 059	66 744	13:59
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	54,2000	8	444	11:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	13:33
BUDIMEX (BDX)	537,4000	-1,10%	549,8000	549,8000	535,8000	20 649	11 128 793	14:18
BUMECH (BMC)	8,4700	2,42%	8,3000	8,4700	8,2700	4 555	38 241	14:09
CAPITAL (CPA)	#0,2300	-4,17%	-	-	-	-	-	14:12
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	59 720	27 507	13:52
CAPTORTX (CTX)	35,4000	1,14%	35,0000	36,0000	34,8000	7 254	258 502	14:14
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 825	29 731	14:15
CCC	200,1000	-0,79%	201,7000	202,0000	197,0000	64 997	12 979 179	14:18
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,4000	-2,75%	275,1000	275,7000	267,3000	107 853	29 113 174	14:18
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9500	-1,00%	5,1800	5,2000	4,9500	8 388	42 326	14:05
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	19	3 948	13:11
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	13:01
CIGAMES (CIG)	2,2000	-2,22%	2,2500	2,2500	2,2000	104 027	230 369	14:00
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,8000	-0,44%	22,6000	23,0000	22,5500	7 479	169 829	14:07
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8050	-0,28%	1,8450	1,8450	1,7900	24 458	44 218	13:49
COGNOR (COG)	7,4250	-1,00%	7,4100	7,5600	7,3500	12 599	93 627	14:17
COLUMBUS (CLC)	7,1100	0,99%	7,0500	7,2400	7,0000	51 091	361 915	14:17
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	191	45 840	13:37
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0550	2,43%	1,0400	1,0650	1,0050	79 342	82 467	12:48
CORMAY (CRM)	0,5100	-1,92%	0,5140	0,5140	0,5100	6 000	3 060	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,44%	447,0000	460,0000	442,0000	161	71 995	13:54
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 678	1 076 768	14:14
CYBERFLKS (CBF)	166,2000	-0,12%	169,8000	169,8000	164,4000	2 071	344 586	14:14
CYFRPLSAT (CPS)	17,5800	-0,31%	17,6300	17,6500	17,4500	165 251	2 901 625	14:18
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,9000	7,79%	40,5000	43,4000	40,3000	40 646	1 701 260	14:17
DATAWALK (DAT)	122,5800	6,22%	116,0000	127,4000	114,0200	32 399	3 961 142	14:10
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	49	617	13:34
DEBICA (DBC)	82,8000	-0,48%	83,2000	83,3000	82,8000	633	52 507	13:49
DECORA (DCR)	76,0000	-1,04%	76,8000	76,8000	74,8000	1 186	89 684	13:51
DEKPOL (DEK)	63,8000	-0,31%	64,2000	64,4000	63,6000	2 817	180 148	14:16
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,5000	-1,96%	7,6000	7,6900	7,4100	95 646	717 389	14:12
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,3000	-2,48%	167,4500	167,9500	163,0500	12 032	1 975 172	14:17
DIGITANET (DIG)	82,9000	0,12%	82,8000	83,0000	81,1000	4 299	355 840	14:16
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	12:37
DINOPL (DNP)	505,6000	-3,14%	516,2000	518,0000	504,6000	102 735	52 371 065	14:18
DMGROUP (DMG)	3,7400	1,08%	3,7200	3,7400	3,6600	124	462	13:09
DOMDEV (DOM)	239,0000	2,58%	237,5000	242,0000	235,0000	890	211 685	14:16
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,9500	-7,12%	33,2500	34,2500	30,9500	17 830	565 060	14:16
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 578	27 540	12:58
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:59
ELEKTROTI (ELT)	47,8000	0,84%	47,3000	47,8500	46,6500	6 543	308 773	14:12
ELKOP (EKP)	2,5200	0,40%	2,5300	2,5700	2,5000	4 958	12 501	14:18
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0600	-2,34%	20,4800	20,9800	20,0200	315 057	6 431 545	14:12
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	5 428	64 969	14:14
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	525	1 124	14:12
ENTER (ENT)	57,4000	0,00%	57,8000	57,9000	56,9000	908	51 979	14:02
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,1500	-0,73%	34,4000	34,4000	34,0000	1 348	45 935	13:57
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	852	30 041	13:13
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,39%	5,0600	5,4000	5,0600	77 558	408 159	14:14
EUROCASH (EUR)	8,3900	-0,71%	8,4500	8,5400	8,3500	66 087	556 171	14:18
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,2000	5,71%	21,5000	23,1000	21,5000	22 757	507 414	14:01
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	1 170	13 747	13:49
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	36,9000	0,27%	36,9000	37,0000	36,6000	2 153	79 436	14:00
FMG	124,5000	1,22%	124,0000	125,0000	123,0000	121	15 043	13:21
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	13:40
FORTE SA (FTE)	29,4000	0,00%	29,6000	29,6000	29,0000	550	16 110	14:13
Reklama
GAMEOPS (GOP)	16,6000	0,61%	16,6000	16,6000	16,2200	1 219	20 018	13:48	Reklama
GAMFACTOR (GIF)	7,5000	-0,53%	7,6000	7,6000	7,4200	3 387	25 292	13:39
GENOMTEC (GMT)	6,8900	-0,86%	6,9400	6,9400	6,7100	3 514	23 988	13:41
GETIN (GTN)	0,8540	3,14%	0,8300	0,8550	0,8190	2 713 612	2 262 569	14:18
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	2 964	5 921	13:57
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	51,0500	0,10%	51,3000	51,5000	50,0500	21 039	1 075 116	14:18
GREENX (GRX)	1,7380	0,00%	1,7500	1,7620	1,7290	124 504	217 463	14:18
GRENEVIA (GEA)	2,5300	-0,78%	2,5500	2,5850	2,5300	15 499	39 615	14:02
GRODNO (GRN)	10,3500	1,47%	10,3000	10,3500	10,0000	5 457	54 923	13:31
GRUPAAZOTY (ATT)	22,8800	1,06%	23,0400	23,4000	22,7000	82 004	1 889 879	14:17
GRUPRACUJ (GPP)	62,6000	0,32%	63,3000	63,4000	62,5000	164	10 262	13:50
GTC	4,0000	0,00%	3,9900	4,0000	3,9900	5 189	20 742	13:55
HANDLOWY (BHW)	120,8000	0,83%	121,4000	121,4000	119,2000	49 483	5 944 588	14:17
HARPER (HRP)	5,8800	0,00%	5,8800	6,1000	5,8800	4 082	24 315	12:04
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,0700	1,90%	1,0300	1,0700	1,0300	24 831	26 414	14:05
HUUUGE-S144 (HUGE)	18,2200	1,00%	18,1000	18,2600	18,1000	11 589	210 517	13:44
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	#0,2740	-0,36%	-	-	-	-	-	13:31
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,3000	25,9000	8 607	223 846	14:18
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 998	59 623	12:30
IMMOBILE (GKI)	3,2900	8,58%	3,0400	3,2900	3,0400	21 507	68 567	14:17
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,8500	-3,27%	3,9800	3,9900	3,8300	12 702	49 472	14:11
INC	1,9400	1,57%	1,9400	1,9400	1,9400	586	1 137	12:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	0,32%	310,0000	312,0000	308,0000	1 884	583 119	14:14
INPRO (INP)	7,3000	0,69%	7,3000	7,3000	7,3000	24	175	13:55
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	14:05
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	585,0000	1,21%	580,0000	590,0000	575,0000	15 485	8 980 014	14:18
INTERSPPL (IPO)	0,3800	5,26%	0,3630	0,3800	0,3630	5 039	1 874	14:15
INTROL (INL)	6,9600	-1,69%	7,2400	7,2400	6,9600	3 588	25 821	13:45
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	3 568	9 585	13:17
IZOBLOK (IZB)	27,0000	-12,90%	27,0000	27,0000	27,0000	169	4 563	13:06
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6300	-1,87%	2,6500	2,6900	2,6300	13 095	34 585	13:51
JRH	4,6000	-2,13%	4,6600	4,6600	4,5500	3 657	16 812	13:22
JSW	21,7100	1,12%	21,4700	21,7700	21,4700	107 198	2 319 476	14:17
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	22	19	14:18
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	16,9800	0,83%	17,0800	17,4600	16,8000	5 537	94 629	14:16
KETY (KTY)	904,0000	1,12%	889,5000	905,0000	889,0000	6 315	5 678 230	14:16
KGHM (KGH)	133,9000	3,52%	129,4500	134,4000	129,4500	948 208	125 605 518	14:18
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,7500	-0,59%	16,8500	16,8500	16,6500	4 074	68 501	13:52
KOGENERA (KGN)	56,2000	-1,40%	56,9000	56,9000	56,2000	773	43 810	12:01
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8800	-1,01%	5,7600	5,9600	5,7000	8 327	47 814	13:44
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	19	15 716	13:40
KRUK (KRU)	399,3000	-0,18%	402,0000	403,5000	397,4000	18 205	7 271 429	14:18
KRVITAMIN (KVT)	9,8000	-0,20%	9,7000	9,9200	9,7000	1 842	18 075	14:10
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	311	2 295	13:31
LESS (LES)	0,2500	-2,72%	0,2570	0,2570	0,2500	8 772	2 202	12:47
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	15 105,0000	1,55%	14 880,0000	15 135,0000	14 830,0000	2 144	32 115 555	14:18
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,6600	0,58%	8,6250	8,7950	8,6050	186 291	1 621 333	14:18
MABION (MAB)	9,8100	-0,81%	9,8400	9,8800	9,7600	2 832	27 887	13:31
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	7 742	153 976	14:13
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,26%	7,8400	7,8800	7,7000	9 139	71 384	14:13
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	795,4000	0,25%	795,0000	802,6000	786,8000	8 358	6 626 083	14:18
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	657	17 754	13:53
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	78	95	10:59
MEDICALG (MDG)	25,1500	1,21%	25,3000	25,4000	24,7500	13 548	338 579	14:16
MEDINICE (ICE)	7,8300	-1,14%	7,9500	7,9500	7,8100	7 175	56 239	14:18
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,6000	0,35%	28,5000	28,6000	28,0000	1 600	45 412	13:56
MERCATOR (MRC)	46,5000	1,64%	45,7000	46,5500	45,7000	2 447	113 037	14:15
MERCOR (MCR)	24,6000	-1,20%	24,8000	24,8000	24,6000	220	5 416	12:56
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,1000	-1,10%	37,0000	37,0000	36,1000	393	14 205	11:02
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	34 257	61 870	14:00
MILLENNIUM (MIL)	14,4900	0,49%	14,5000	14,5900	14,3000	568 733	8 226 064	14:16
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,3100	-0,08%	13,3200	13,4100	13,1500	45 400	602 915	14:18
MLPGROUP (MLG)	83,2000	-1,89%	84,6000	84,6000	81,8000	293	24 027	12:17
MLSYSTEM (MLS)	17,0400	0,95%	16,8800	17,0600	16,5400	8 692	145 116	14:02
MOBRUK (MBR)	289,0000	1,05%	289,5000	294,5000	288,0000	4 924	1 433 784	14:18
MOJ	1,3500	1,50%	1,3500	1,3500	1,3500	2 000	2 700	14:09
MOL	31,4000	-0,32%	31,3400	31,4000	31,2000	348	10 886	13:59
MOLECURE (MOC)	6,0500	9,01%	5,5800	6,7400	5,5800	225 252	1 420 293	14:18
MONNARI (MON)	4,8000	-0,62%	4,7200	4,8100	4,7000	4 038	19 117	11:20
MOSTALPLC (MSP)	15,3000	-0,33%	15,4000	15,4500	15,3000	344	5 305	14:12
MOSTALWAR (MSW)	7,9200	-0,75%	7,9800	7,9800	7,7400	979	7 693	13:16
MOSTALZAB (MSZ)	5,7700	-0,52%	5,8000	5,8000	5,6600	18 090	103 402	12:38
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 069	45 670	14:01
MURAPOL (MUR)	39,1500	0,26%	39,3000	39,3000	38,8000	5 028	196 070	14:00
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,7000	-1,46%	2,6550	2,7350	2,6000	27 173	73 201	14:03
NEUCA (NEU)	689,0000	0,29%	688,0000	700,0000	687,0000	202	139 111	14:16
NEWAG (NWG)	70,0000	-3,31%	72,2000	72,4000	69,5000	5 438	382 478	14:17
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	407	40 206	13:00
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	-2,94%	1,3500	1,3500	1,3000	65 719	86 652	14:12
NOVITA (NVT)	95,0000	-3,06%	97,8000	98,0000	95,0000	105	10 019	14:13
NTCAPITAL (NTC)	0,6380	-0,31%	0,6460	0,6460	0,6380	8 918	5 708	13:05
NTTSYSTEM (NTT)	10,1000	-0,98%	10,2000	10,2000	10,1000	816	8 308	13:28
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,1600	3,15%	9,8200	10,2400	9,8200	20 931	211 226	14:18
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9100	9 525	8 678	13:41
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,2000	88,8000	1 836	168 288	14:14
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,2220	-0,65%	9,2120	9,2700	9,1120	367 332	3 371 640	14:18
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	#38,6000	3,76%	-	-	-	-	-	12:22
OTLOG (OTS)	15,4600	-2,03%	15,7800	15,7800	15,0000	1 566	23 750	12:37
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	3 808	20 084	13:13
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	412	6 502	14:11
PASSUS (PAS)	61,0000	12,96%	53,8000	63,8000	53,8000	14 946	890 443	14:16
PATENTUS (PAT)	3,5700	-0,83%	3,6000	3,6000	3,5500	6 298	22 440	13:55
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7000	-1,10%	2,7500	2,7500	2,7000	3 277	8 941	13:58
PCCROKITA (PCR)	66,2000	0,00%	66,3000	66,4000	65,8000	4 743	313 794	14:18
PCFGROUP (PCF)	5,4800	5,38%	5,3000	5,6000	5,1800	84 956	462 641	14:16
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,2500	17,9000	991	17 836	13:54
Reklama
PEKAO (PEO)	184,2500	0,96%	183,3500	185,4000	182,4500	383 567	70 441 646	14:18	Reklama
PEPCO (PCO)	21,6500	0,00%	21,6500	22,1200	21,4600	720 282	15 697 991	14:18
PEPEES (PPS)	0,8800	4,76%	0,8400	0,8800	0,8400	70 429	60 331	14:17
PGE	11,1600	-3,46%	11,5600	11,6100	11,0350	4 031 551	45 416 468	14:18
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9800	0,00%	10,1000	10,1000	9,9800	215	2 147	13:36
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,5100	1,25%	82,4800	83,6500	82,1900	1 694 102	140 778 334	14:18
PKOBP (PKO)	75,3800	1,54%	74,7000	75,7800	74,4000	1 878 226	141 140 673	14:18
PKPCARGO (PKP)	15,7000	-0,63%	15,8000	15,8900	15,5000	53 435	836 984	14:16
PLAYWAY (PLW)	319,0000	-0,31%	320,0000	321,0000	318,0000	1 123	358 560	14:16
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,8000	0,67%	60,2000	60,4000	59,4000	1 221	73 230	14:07
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6550	-0,32%	4,7100	4,7650	4,6000	156 774	733 111	14:13
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2600	-27,38%	1,2600	1,2600	1,2600	100 861	127 085	14:18
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	533	52 607	14:09
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	90	4 631	13:41
PURE (PUR)	4,7340	-5,13%	4,9900	5,0550	4,5800	44 149	210 057	14:09
PZU	62,7200	0,90%	62,5400	62,9400	61,7800	398 831	24 908 551	14:18
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,4000	-0,95%	10,4500	10,4500	10,0500	5 543	56 756	14:17
RAEN (RAE)	0,3315	-2,07%	0,3305	0,3475	0,3305	26 662	8 841	14:17
RAFAKO (RFK)	0,2020	0,25%	0,1984	0,2020	0,1970	1 336 570	265 350	14:14
RAFAMET (RAF)	70,5000	-1,40%	73,0000	73,0000	70,0000	986	70 131	14:07
RAINBOW (RBW)	136,5000	1,64%	135,0000	137,5000	134,3000	47 845	6 526 387	14:18
RANKPROGR (RNK)	3,9500	0,25%	3,9450	4,0700	3,9400	17 935	70 821	13:27
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	14:04
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	14:18
RENDER (RND)	117,0000	-0,85%	118,0000	118,0000	116,0000	4 620	541 741	14:14
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	2 992	83 154	13:04
RYVU (RVU)	31,2000	-3,70%	32,5000	32,5000	31,2000	39 221	1 252 170	14:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	496,0000	1,85%	488,0000	497,4000	488,0000	16 907	8 325 121	14:18
SANTANDER (SAN)	30,2800	2,64%	29,9050	30,5900	29,9050	3 405	102 962	14:02
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	3 935	5 130	14:17
SCPFL (SCP)	149,0000	-0,27%	149,2000	149,4000	147,0000	792	117 962	14:17
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5600	-1,38%	8,6600	8,6600	8,4800	2 422	20 677	14:12
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	232	8 474	11:00
SELVITA (SLV)	29,4000	-0,34%	30,0000	30,3000	29,4000	13 789	411 202	14:14
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4860	0,62%	0,4950	0,5080	0,4820	85 336	42 533	14:07
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	12 062	603 004	14:07
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7260	-0,12%	1,7280	1,7280	1,7260	4 449	7 679	13:11
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	1 613	43 512	14:00
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	112	9 231	14:02
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 121	4 226	12:07
SONEL (SON)	15,4500	-2,83%	15,9000	15,9500	15,4500	904	14 237	13:47
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	578,0000	1,05%	580,0000	580,0000	572,0000	73	42 018	14:16
STALEXP (STX)	3,0900	0,82%	3,0650	3,0950	3,0650	17 320	53 163	13:55
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,6200	0,00%	8,6200	8,6800	8,6000	489	4 228	14:04	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9600	-0,57%	7,0100	7,0400	6,9300	4 887	34 105	14:07
SYGNITY (SGN)	113,5000	1,79%	111,5000	114,0000	111,5000	1 736	197 298	14:15
SYNEKTIK (SNT)	202,6000	5,47%	193,7000	202,6000	192,6000	56 122	11 168 149	14:18
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	121,0000	-3,97%	125,5000	125,5000	119,5000	250	30 200	14:09
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3100	-2,14%	8,4920	8,5300	8,2600	1 205 363	10 082 542	14:18
TBULL (TBL)	3,9400	-0,51%	3,9400	3,9400	3,9400	1	4	11:30
TENDERHUT (THG)	6,0000	2,39%	6,0000	6,0000	6,0000	10	60	13:13
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,3500	-0,85%	58,9500	59,5000	57,6500	26 352	1 540 330	14:18
TORPOL (TOR)	37,7500	-0,53%	38,0500	38,4000	37,5500	6 445	243 801	14:18
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7000	1,16%	8,6500	8,7200	8,5700	14 945	128 726	14:17
TRAKCJA (TRK)	2,2050	0,23%	2,2000	2,2200	2,1750	30 375	66 402	14:12
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,5000	0,59%	85,4000	85,9000	84,6000	6 928	590 686	14:17
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,0500	0,45%	11,0500	11,3000	11,0000	1 695	18 711	14:03
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	0,47%	10,6500	10,7000	10,4500	3 144	33 500	14:06
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,0600	8,04%	7,6200	8,0800	7,6000	17 659	137 882	13:59
UNIMOT (UNT)	142,0000	-0,70%	143,0000	143,8000	142,0000	379	54 063	13:53
URTESTE (URT)	45,8000	-8,40%	51,0000	52,0000	45,8000	2 337	107 931	14:03
VERCOM (VRC)	120,0000	-0,83%	121,4000	121,4000	119,0000	1 483	178 589	14:16
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	57	29 224	12:52
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 152	46 336	11:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	5,36%	0,5220	0,5500	0,5220	20 000	10 774	13:16
VOTUM (VOT)	45,0000	0,00%	45,0000	45,1500	44,7000	13 396	602 359	14:17
VOXEL (VOX)	160,2000	-0,50%	161,0000	162,8000	160,0000	1 308	209 539	14:17
VRG	3,7300	-1,32%	3,7800	3,8000	3,7300	8 155	30 777	14:16
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 905	15 475	13:16
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	515	343 146	13:10
WIELTON (WLT)	6,0400	-0,17%	6,0500	6,1200	5,9800	60 409	364 749	14:14
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	5 000	1 500	11:30
WIRTUALNA (WPL)	82,7000	3,38%	81,3000	84,8000	81,3000	22 668	1 883 460	14:18
WITTCHEN (WTN)	19,2200	-0,21%	19,2600	19,3000	18,7200	6 140	116 965	14:15
XPLUS (XPL)	3,3700	0,60%	3,4500	3,4800	3,3700	3 203	11 024	12:47
XTPL (XTP)	81,7000	0,12%	81,6000	82,0000	80,7000	707	57 424	14:16
XTRADEBDM (XTB)	77,6000	-2,39%	79,3000	79,3000	76,4200	267 718	20 852 791	14:18
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	14:10
ZABKA (ZAB)	21,6100	-1,28%	21,8900	21,9100	21,4300	477 143	10 284 945	14:18
ZAMET (ZMT)	0,8480	0,95%	0,8500	0,8520	0,8380	30 052	25 412	14:18
ZEPAK (ZEP)	24,5000	5,38%	23,9000	24,7000	22,7000	203 005	4 889 493	14:16
ZREMB (ZRE)	7,1500	-1,65%	7,2400	7,2700	7,1500	16 324	117 421	14:14
ZUE	9,0800	0,00%	9,0800	9,0800	8,9800	2 547	23 079	13:58

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.