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	103 141,43	1,90%	101 685,48	103 255,56	101 685,48	101 221,00	1 051 087 542	14:15
WIG20	2 807,26	2,11%	2 767,06	2 810,60	2 764,80	2 749,16	899 268 349	14:30
WIG30	3 648,24	2,03%	3 594,05	3 653,92	3 594,05	3 575,58	970 532 693	14:30
mWIG40	7 865,14	1,85%	7 744,16	7 876,09	7 742,84	7 722,53	140 527 312	14:15
sWIG80	28 625,04	0,47%	28 483,17	28 659,44	28 437,50	28 490,99	31 418 296	14:15
WIG-BANKI	16 095,05	2,69%	15 782,00	16 141,88	15 782,00	15 673,08	320 026 076	14:15
WIG-BUDOW	8 252,48	2,85%	8 118,20	8 264,63	8 067,53	8 023,42	34 808 732	14:15
WIG-CHEMIA	9 009,16	0,49%	8 980,81	9 026,38	8 948,72	8 965,47	1 169 540	14:15
WIG-ENERG	4 288,29	1,54%	4 235,78	4 322,18	4 233,24	4 223,28	44 046 010	14:15
WIG-INFO	9 524,64	2,25%	9 351,42	9 537,65	9 351,42	9 315,40	24 902 050	14:15
WIG-MEDIA	7 254,77	-0,37%	7 354,40	7 359,73	7 215,62	7 281,48	2 883 478	14:15
WIG-NRCHOM	5 277,63	2,49%	5 145,45	5 277,70	5 117,87	5 149,62	6 572 203	14:15
WIG-PALIWA	8 957,03	-0,18%	8 990,02	9 005,05	8 907,23	8 973,62	71 000 925	14:15
WIG-Poland	107 407,43	1,51%	107 407,43	107 407,43	107 407,43	105 806,16	1 009 614 983	11:15
WIG-SPOZYW	3 092,67	-0,42%	3 079,39	3 106,82	3 059,65	3 105,73	656 453	14:15
WIG20lev	547,70	4,10%	532,88	549,55	532,02	526,11	869 286 031	14:15
WIG20short	2 990,69	-2,03%	3 033,70	3 036,21	2 985,35	3 052,69	869 286 031	14:15
GPWB-B1Y3Y	1 258,24	0,05%	1 258,24	1 258,24	1 258,24	1 257,61	-	10:15
GPWB-B1Y4Y	1 262,03	0,08%	1 262,03	1 262,03	1 262,03	1 261,02	-	10:15
GPWB-B1Y5Y	1 266,26	0,11%	1 266,26	1 266,26	1 266,26	1 264,88	-	10:15
GPWB-B3Y5Y	1 277,02	0,15%	1 277,02	1 277,02	1 277,02	1 275,06	-	10:15
GPWB-B5Y	1 267,66	0,25%	1 267,66	1 267,66	1 267,66	1 264,55	-	10:15
GPWB-BWZ	1 266,56	0,05%	1 266,56	1 266,56	1 266,56	1 265,95	-	10:15
INNOVATOR	1 736,67	1,35%	1 736,67	1 736,67	1 736,67	1 713,56	174 332 785	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	140 579 622	11:00
mWIG40TR	12 112,59	1,85%	11 926,16	12 129,45	11 924,25	11 892,97	140 527 312	14:15
mWIG40TRlv	18 711,36	3,68%	18 145,56	18 762,53	18 139,77	18 047,04	140 527 312	14:15
mWIG40TRsh	2 372,09	-1,82%	2 409,96	2 410,35	2 368,66	2 416,11	140 527 312	14:15
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	31 461 054	11:00
sWIG80TR	44 084,20	0,47%	43 865,71	44 137,16	43 795,38	43 877,74	31 418 296	14:15
WIG140	2 000,52	1,93%	1 971,87	2 002,82	1 971,87	1 962,66	1 039 660 288	14:15
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	870 174 140	11:00
WIG20TR	6 009,04	2,06%	5 925,87	6 019,34	5 921,25	5 887,76	869 286 031	14:15
WIG20TRlev	5 001,83	4,11%	4 866,09	5 018,64	4 858,55	4 804,48	869 286 031	14:15
WIG20TRsht	2 810,30	-2,04%	2 850,82	2 853,07	2 805,28	2 868,68	869 286 031	14:15
WIG30TR	7 670,41	2,03%	7 556,95	7 682,82	7 556,95	7 518,10	938 184 556	14:15
WIG-CEE	2 407,35	1,18%	2 407,35	2 407,35	2 407,35	2 379,33	666 174	11:15
WIGdiv	2 317,31	2,18%	2 278,32	2 317,53	2 276,02	2 267,84	185 994 380	14:15
WIGdivplus	2 113,08	2,03%	2 083,30	2 116,01	2 080,78	2 071,03	468 368 243	14:15
WIG.GAMES	18 111,57	-0,07%	18 161,39	18 235,35	18 090,11	18 125,05	24 856 603	14:15
WIG-GORNIC	4 232,29	3,33%	4 125,69	4 243,24	4 125,69	4 095,96	74 721 930	14:15
WIG-GRY	23 253,14	0,05%	23 318,02	23 340,74	23 012,58	23 242,62	26 462 967	14:15
WIGind	17 053,80	0,71%	16 893,02	17 054,80	16 883,17	16 933,25	23 892 683	14:15
WIG-LEKI	3 252,06	0,56%	3 251,21	3 267,24	3 232,05	3 233,90	592 238	14:15
WIGmed	18 354,47	0,75%	18 306,58	18 383,02	18 260,81	18 218,00	15 541 372	14:15
WIG-MOTO	8 411,40	0,45%	8 411,24	8 437,38	8 345,22	8 373,78	1 416 956	14:15
WIG.MS-BAS	16 846,00	2,34%	16 543,40	16 894,18	16 502,70	16 461,55	116 381 652	14:15
WIG.MS-ECM	8 632,61	1,30%	8 527,01	8 652,21	8 499,60	8 522,14	139 411 440	14:15
WIG.MS-FIN	19 798,34	2,77%	19 462,07	19 848,53	19 422,82	19 265,36	346 971 462	14:15
WIG-ODZIEZ	10 992,17	4,08%	10 661,58	11 053,70	10 638,27	10 560,94	99 729 948	14:15
WIGtechTR	18 391,14	1,29%	18 197,47	18 416,91	18 197,47	18 156,89	111 220 535	14:15
WIG-Ukrain	589,93	1,07%	589,93	589,93	589,93	583,68	350 010	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,00%	2,6000	2,6100	2,5600	919	2 398	12:16	Reklama
08OCTAVA (08N)	0,7900	-1,25%	0,7900	0,7900	0,7900	8	6	11:30
11BIT (11B)	215,8000	-1,64%	219,0000	223,0000	215,6000	10 176	2 223 514	14:15
3RGAMES (3RG)	0,8780	-1,35%	0,9000	0,9200	0,8200	195 398	167 892	14:04
4MASS (4MS)	4,3850	1,98%	4,3000	4,3900	4,3000	37 654	164 716	14:13
ABPL (ABE)	98,5000	0,51%	99,9000	99,9000	98,0000	3 727	368 491	14:12
ACAUTOGAZ (ACG)	29,9000	-0,33%	29,6000	30,3000	29,6000	10 223	307 198	13:51
ACTION (ACT)	23,3500	1,30%	23,1000	23,5000	23,1000	13 050	304 907	14:08
ADIUVO (ADV)	0,9220	1,32%	0,9100	0,9300	0,8800	40 144	36 223	14:10
AGORA (AGO)	9,6000	-1,23%	9,7000	9,7600	9,4800	4 818	46 287	14:15
AGROTON (AGT)	4,9000	1,66%	4,7200	4,9000	4,6900	638	3 106	13:25
AIGAMES (ALG)	0,9200	-3,16%	0,9400	0,9400	0,9040	9 608	8 745	13:22
AILLERON (ALL)	19,3400	-1,83%	19,8000	19,8000	19,2200	5 813	112 786	14:07
AIRWAY (AWM)	0,3430	-0,87%	0,3460	0,3490	0,3410	46 000	15 802	14:13
ALIOR (ALR)	100,8000	1,76%	99,6600	101,4500	99,5600	466 584	46 982 936	14:15
ALLEGRO (ALE)	33,1450	1,66%	32,5500	33,2500	32,4050	1 211 908	40 030 775	14:15
ALTA (AAT)	2,0400	-3,77%	2,0400	2,0600	2,0000	30 206	61 188	14:02
ALTUSTFI (ALI)	2,1700	-0,46%	2,1500	2,1800	2,1500	61	132	11:02
AMBRA (AMB)	21,2000	0,71%	21,0000	21,2000	21,0000	3 258	68 719	14:14
AMICA (AMC)	59,6000	1,02%	58,6000	59,6000	58,5000	1 534	90 375	13:57
AMPLI (APL)	0,9750	1,56%	0,9750	0,9750	0,9750	493	481	11:30
AMREST (EAT)	15,8600	0,89%	15,8600	15,9000	15,8000	16 631	263 549	14:03
ANSWEAR (ANR)	28,3500	2,53%	27,8000	28,5000	27,6000	17 215	482 565	14:07
APATOR (APT)	19,7000	0,51%	19,3200	19,7000	19,3200	3 865	75 422	14:06
APLISENS (APN)	18,5500	-0,80%	18,1500	18,7500	18,1500	178	3 297	13:36
APSENERGY (APE)	3,2200	2,22%	3,2300	3,2300	3,0900	1 023	3 292	13:07
ARCHICOM (ARH)	44,7000	0,00%	44,7000	44,8000	43,2000	874	38 387	14:05
ARCTIC (ATC)	10,8400	0,18%	10,8400	11,1600	10,7400	56 589	618 353	14:06
ARLEN (ARL)	37,5000	-0,66%	37,7500	37,9950	37,2000	32 604	1 224 532	14:15
ARTIFEX (ART)	15,2400	0,13%	15,2400	15,2400	15,0800	4 496	68 003	14:11
ASBIS (ASB)	24,2000	3,86%	23,9800	24,4400	23,7400	345 520	8 355 571	14:15
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:41
ASSECOBS (ABS)	81,2000	1,25%	80,8000	82,4000	80,2000	730	59 470	14:10
ASSECOPOL (ACP)	199,1000	2,95%	193,0000	199,5000	192,7000	79 962	15 831 264	14:15
ASSECOSEE (ASE)	74,7000	3,75%	73,0000	74,7000	72,6000	5 630	416 477	14:04
ASTARTA (AST)	60,0000	-0,17%	60,1000	60,4000	59,6000	4 007	240 457	14:04
ATAL (1AT)	64,4000	2,06%	63,0000	64,9000	62,8000	17 113	1 088 530	13:56
ATENDE (ATD)	3,2200	-1,83%	3,2100	3,2800	3,2100	10 982	35 341	14:09
ATLANTAPL (ATP)	16,2000	2,86%	15,5000	16,2000	15,4000	1 327	20 644	13:32
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	1 508	3 274	12:47
ATMGRUPA (ATG)	3,7400	0,00%	3,6600	3,7400	3,6600	254	944	13:03
ATREM (ATR)	37,2000	-0,80%	37,7000	37,7000	36,1000	4 648	171 868	14:11
AUTOPARTN (APR)	19,9400	0,10%	19,9600	19,9600	19,7200	23 985	476 871	14:15
BBIDEV (BBD)	5,2000	-0,95%	5,2000	5,2000	5,2000	15	78	13:04
BENEFIT (BFT)	3 065,0000	2,00%	3 020,0000	3 085,0000	2 985,0000	3 964	11 975 085	14:15
BEST (BST)	25,2000	0,80%	25,0000	25,2000	25,0000	438	10 960	13:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,5800	1 595	7 381	13:34
BIGCHEESE (BCS)	13,2000	2,01%	12,9000	13,5400	12,6600	3 986	52 022	14:15
BIOCELTIX (BCX)	103,0000	-1,72%	105,0000	105,0000	103,0000	4 415	456 956	14:02
BIOMAXIMA (BMX)	13,2000	-1,49%	13,4500	13,5000	12,8500	12 301	161 629	14:15
BIOMEDLUB (BML)	4,9650	1,33%	4,9450	4,9900	4,9000	51 804	256 927	14:01
BIOPLANET (BIP)	19,0000	1,33%	19,0000	19,0000	18,8000	419	7 939	14:00
BIOTON (BIO)	4,1100	-0,96%	4,1200	4,1500	4,1100	4 956	20 456	12:47
BLOOBER (BLO)	29,0000	-0,51%	29,1500	29,5000	29,0000	1 334	38 876	14:07
BNPPPL (BNP)	106,5000	1,43%	105,0000	106,5000	104,5000	1 161	122 868	14:08
BOGDANKA (LWB)	22,9500	0,66%	23,0500	23,1000	22,6000	6 282	143 402	14:03
BOOMBIT (BBT)	6,6400	-0,30%	6,6600	6,6600	6,6000	668	4 428	09:56
BORYSZEW (BRS)	6,7400	0,00%	6,7400	6,8200	6,6400	37 907	255 156	14:13
BOS	10,1000	0,60%	10,1200	10,2000	10,0600	3 812	38 685	14:15
BOWIM (BOW)	4,7600	0,63%	4,7800	4,7900	4,6800	2 847	13 486	14:13
BRAND24 (B24)	52,0000	-3,35%	52,8000	53,0000	52,0000	184	9 648	12:34
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:57
BUDIMEX (BDX)	559,0000	5,08%	536,4000	560,8000	535,8000	56 646	31 035 331	14:14
BUMECH (BMC)	8,4500	0,00%	8,3500	8,4600	8,3100	2 374	19 995	14:09
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	180	41	11:30
CAPITEA (CAP)	0,4650	-2,92%	0,4740	0,4780	0,4625	77 530	36 139	13:57
CAPTORTX (CTX)	32,0000	0,31%	31,9000	32,2000	31,5000	2 618	83 579	13:46
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	4	22	13:52
CAVATINA (CAV)	16,0000	-0,62%	16,2000	16,2000	16,0000	3 582	57 586	13:11
CCC	195,5000	5,68%	187,4500	196,0000	186,0000	208 108	40 164 221	14:15
Reklama
CCENERGY (CCE)	#0,3000	0,00%	-	-	-	-	-	12:50	Reklama
CDPROJEKT (CDR)	275,2000	0,00%	275,3000	276,4000	271,9000	76 859	21 094 804	14:15
CDRL (CDL)	9,7500	-4,41%	10,5000	10,5000	9,7500	3	30	09:02
CELTIC (CPD)	5,1400	-1,53%	5,3800	5,5000	5,1400	20 959	110 895	12:57
CEZ	205,4000	4,53%	197,0000	205,4000	197,0000	489	99 358	13:14
CFI	#0,1580	-4,82%	-	-	-	-	-	13:55
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2300	2,1950	52 259	115 825	14:05
CITYSERV (CTS)	#6,7000	8,06%	-	-	-	-	-	12:54
CLNPHARMA (CLN)	22,0000	0,92%	22,0000	22,2000	21,6000	4 643	101 703	14:07
CLOUD (CLD)	47,3000	0,00%	47,7000	47,7000	47,3000	21	995	13:18
COALENERG (CLE)	1,7250	-2,54%	1,7700	1,7700	1,6900	18 735	32 186	14:12
COGNOR (COG)	7,2350	-0,69%	7,2050	7,3800	7,0450	21 259	154 372	13:57
COLUMBUS (CLC)	7,6000	1,33%	7,7000	7,8500	7,5000	81 240	622 171	14:15
COMP (CMP)	235,0000	-0,42%	236,0000	237,0000	234,0000	16 229	3 822 692	13:50
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	50	230	10:30
COMPREMUM (CPR)	0,9480	1,72%	0,9320	0,9700	0,9120	89 805	84 244	13:29
CORMAY (CRM)	0,5180	1,57%	0,5100	0,5200	0,5000	13 836	6 996	12:43
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	422,0000	-1,86%	429,0000	429,0000	421,0000	189	80 409	14:09
CREOTECH (CRI)	284,5000	-2,40%	291,5000	292,5000	284,5000	1 570	454 106	14:13
CYBERFLKS (CBF)	168,2000	0,72%	167,0000	169,0000	165,2000	1 460	245 028	14:13
CYFRPLSAT (CPS)	17,0750	3,17%	16,6000	17,1800	16,5500	360 947	6 132 357	14:15
CZTOREBKA (CZT)	#0,5050	11,23%	-	-	-	-	-	11:57
DADELO (DAD)	39,6000	-0,50%	39,8000	39,8000	38,7000	6 095	239 322	14:10
DATAWALK (DAT)	114,6800	-0,71%	116,0000	118,4200	113,6400	11 332	1 312 499	13:58
DBENERGY (DBE)	12,3500	1,65%	12,1500	12,3500	12,1500	165	2 018	12:54
DEBICA (DBC)	83,0000	0,00%	83,0000	83,7000	82,7000	5 052	419 916	14:07
DECORA (DCR)	75,6000	0,53%	75,0000	75,8000	74,4000	402	30 389	13:38
DEKPOL (DEK)	62,8000	1,62%	62,0000	63,0000	61,4000	1 643	102 047	13:30
DELKO (DEL)	6,6400	0,61%	6,5600	6,6600	6,5200	2 130	14 004	13:48
DEVELIA (DVL)	7,5400	4,43%	7,2200	7,5500	7,2200	201 474	1 501 933	14:15
DGA	16,1500	-0,31%	16,1500	16,1500	16,1500	125	2 019	12:07
DIAG (DIA)	168,6000	3,59%	164,9000	169,1000	162,4000	50 922	8 396 976	14:15
DIGITANET (DIG)	82,7000	3,12%	80,3000	82,9000	80,3000	3 854	317 235	14:08
DIGITREE (DTR)	(12,1000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	514,4000	0,31%	512,0000	517,2000	510,0000	51 070	26 300 974	14:15
DMGROUP (DMG)	3,7500	-0,53%	3,7700	3,7700	3,6700	6 146	22 796	12:45
DOMDEV (DOM)	237,5000	3,94%	229,0000	240,0000	226,0000	12 786	2 932 447	14:13
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	11	244	14:11
ECBSA (ECB)	31,2000	-0,64%	31,0000	31,4000	30,5500	525	16 324	12:18
ECHO (ECH)	4,9600	0,40%	4,9000	5,0000	4,8100	88 384	438 799	14:11
EDINVEST (EDI)	5,6000	-2,78%	5,7600	5,7600	5,6000	626	3 514	14:05
EFEKT (EFK)	#5,3000	-1,85%	-	-	-	-	-	13:33
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,4500	3,30%	46,9500	48,4500	46,5500	10 000	477 850	14:15
ELKOP (EKP)	2,4700	-0,80%	2,5500	2,5500	2,4700	5 734	14 328	10:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,72%	-	-	-	-	-	11:50
ENEA (ENA)	18,9800	4,63%	18,3000	19,1100	18,1800	702 421	13 172 585	14:15
ENELMED (ENE)	19,5000	-0,51%	19,8000	19,8000	19,3000	453	8 755	12:12
ENERGA (ENG)	12,0800	0,67%	12,0200	12,1200	12,0200	17 892	216 314	13:46
ENERGOINS (ENI)	2,1600	0,00%	2,1100	2,1700	2,1000	12 418	26 513	14:10
ENTER (ENT)	59,0000	-0,84%	59,5000	59,6000	58,8000	6 477	382 262	14:15
EQUNICO (EQU)	0,8200	3,80%	0,7900	0,8200	0,7500	18 118	14 018	13:06
ERBUD (ERB)	35,2000	-0,56%	34,9500	35,5000	34,9500	3 612	126 408	13:40
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	219	10 600	10:59
ESOTIQ (EAH)	33,9000	-1,45%	34,4000	34,4000	33,8000	276	9 401	13:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,7000	16,09%	5,1000	6,0000	5,1000	828 671	4 646 445	14:15
EUROCASH (EUR)	8,2800	2,86%	8,0500	8,3050	8,0350	198 209	1 625 263	14:15
EUROHOLD (EHG)	2,2400	-1,75%	2,2400	2,2400	2,2400	600	1 344	12:16
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,2000	20,8000	566	11 846	13:50
FABRITY (FAB)	26,4000	-2,22%	27,0000	27,0000	26,4000	1 187	31 567	13:31
FASING (FSG)	11,8000	-2,48%	11,5000	12,1000	11,5000	2 930	33 945	11:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3500	-1,30%	12,1000	12,9000	11,3000	10 289	125 873	13:58
FERRO (FRO)	35,6000	-2,47%	36,5000	36,5000	34,7000	7 758	279 607	14:09
FMG	111,0000	-3,48%	115,0000	116,5000	108,0000	60	6 603	13:43
FON	#0,9000	0,00%	-	-	-	-	-	11:34
FORTE SA (FTE)	28,7000	3,61%	27,7000	28,7000	27,4000	3 686	103 380	14:09
Reklama
GAMEOPS (GOP)	16,2200	1,38%	15,9800	16,3000	15,3800	5 984	94 680	13:08	Reklama
GAMFACTOR (GIF)	7,7200	1,05%	7,6000	7,7600	7,4600	4 555	34 998	14:11
GENOMTEC (GMT)	6,9400	-0,86%	7,0000	7,0000	6,8400	10 987	75 393	14:02
GETIN (GTN)	0,8230	0,24%	0,8260	0,8270	0,8140	326 888	268 203	14:15
GIGROUP (GIG)	(2,5200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,5000	0,00%	25,5000	25,5000	25,5000	15	383	10:37
GPW	50,0000	-0,99%	50,7000	50,7000	49,8200	43 091	2 169 382	14:15
GREENX (GRX)	1,7200	1,06%	1,7110	1,7330	1,7060	119 773	205 933	14:11
GRENEVIA (GEA)	2,6050	3,78%	2,5400	2,6100	2,5200	51 898	132 852	13:54
GRODNO (GRN)	10,5000	0,96%	10,5000	10,5500	10,2000	4 237	43 614	13:11
GRUPAAZOTY (ATT)	22,4200	0,81%	22,4800	22,5200	22,1400	29 326	655 457	14:14
GRUPRACUJ (GPP)	63,5000	3,25%	61,5000	63,9000	61,5000	2 135	134 679	14:04
GTC	4,0200	-0,25%	3,9600	4,0200	3,9500	1 153	4 606	13:13
HANDLOWY (BHW)	117,0000	1,39%	115,8000	118,4000	115,8000	43 427	5 087 811	14:12
HARPER (HRP)	5,9800	1,70%	5,9400	6,0600	5,9200	2 060	12 238	13:12
HELIO (HEL)	26,5000	-0,75%	26,0000	26,5000	26,0000	91	2 394	12:54
HERKULES (HRS)	1,0650	0,95%	1,0550	1,0650	1,0350	3 702	3 917	12:52
HUUUGE-S144 (HUGE)	17,9600	0,34%	17,9000	18,1000	17,9000	6 953	125 002	14:04
HYDROTOR (HDR)	20,5000	0,00%	20,5000	21,3000	20,5000	79	1 620	13:06
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	75,6000	-0,26%	75,8000	75,8000	75,6000	12	907	13:30
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4500	0,38%	26,2500	26,4500	26,2500	577	15 236	13:27
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:36
IMCOMPANY (IMC)	30,0000	1,01%	29,6000	30,5000	28,5000	1 900	56 808	13:31
IMMOBILE (GKI)	2,8700	-2,71%	2,9500	2,9500	2,8700	1 286	3 772	11:45
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2	2	10:29
IMS	4,0000	0,00%	3,9500	4,0200	3,9000	28 711	114 436	14:03
INC	1,9600	3,16%	1,9600	1,9600	1,9600	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	1,96%	306,0000	312,0000	306,0000	8 408	2 610 775	14:15
INPRO (INP)	7,0500	-2,08%	7,0500	7,0500	7,0500	50	353	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	41,0000	39,9000	47	1 908	11:15
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	14:15
INTERBUD (ITB)	2,2500	-0,44%	2,1700	2,2500	2,1600	2 134	4 699	13:30
INTERCARS (CAR)	564,0000	0,71%	563,0000	567,0000	558,0000	1 049	590 682	14:10
INTERSPPL (IPO)	0,3840	0,00%	0,3840	0,3840	0,3840	1	0	09:00
INTROL (INL)	6,9800	1,16%	6,9000	7,0000	6,8000	2 598	18 017	13:54
IPOPEMA (IPE)	2,7900	0,72%	2,8000	2,8000	2,5700	7 770	21 627	14:13
IZOBLOK (IZB)	26,8000	-2,19%	26,8000	26,8000	26,8000	372	9 970	11:30
IZOLACJA (IZO)	3,7000	-0,27%	3,7100	3,7100	3,6600	617	2 278	12:00
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6600	2,6300	6 678	17 593	14:04
JRH	(4,9400)	-	-	-	-	-	-	09:00
JSW	21,0300	-0,66%	21,1800	21,2600	20,9600	164 780	3 480 733	14:15
JWWINVEST (JWW)	2,9400	1,03%	2,9100	2,9800	2,8800	2 165	6 367	13:31
KCI	0,8560	-0,23%	0,8580	0,8580	0,8380	80 261	67 423	13:35
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4000	2,96%	17,0600	17,5200	16,9000	12 260	212 091	14:02
KETY (KTY)	905,5000	3,19%	877,5000	908,5000	877,5000	21 844	19 533 709	14:15
KGHM (KGH)	128,4000	3,72%	124,6500	128,7500	124,6000	557 498	71 064 297	14:15
KGL	14,8000	2,78%	15,0000	15,0000	14,8000	483	7 231	13:22
KINOPOL (KPL)	17,3000	-1,14%	17,5000	17,5000	17,2000	12 000	207 597	13:47
KOGENERA (KGN)	57,8000	-1,37%	58,4000	58,6000	57,4000	1 644	95 172	14:06
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	1	25	11:06
KOMPUTRON (KOM)	6,2800	-1,88%	6,3800	6,4400	6,2000	14 962	94 692	14:02
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	3	83	14:14
KRAKCHEM (KCH)	0,9700	1,25%	0,9380	0,9800	0,9300	4 508	4 316	13:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	0,49%	812,0000	820,0000	812,0000	106	86 896	13:17
KRUK (KRU)	399,2000	1,71%	394,0000	401,9000	394,0000	13 709	5 472 121	14:15
KRVITAMIN (KVT)	9,7000	0,62%	9,6200	9,7000	9,6000	1 003	9 632	13:00
KSGAGRO (KSG)	2,9500	2,43%	2,9000	2,9500	2,9000	2 604	7 649	14:01
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,8000	1,12%	1,7000	1,8000	1,6000	1 225	2 202	11:42
LENA (LEN)	2,8200	0,71%	2,8100	2,8600	2,8100	355	1 002	11:48
LENTEX (LTX)	7,2000	0,84%	7,2000	7,2000	7,1400	846	6 090	11:41
LESS (LES)	0,2550	0,39%	0,2490	0,2550	0,2390	20 814	5 155	14:03
LIBET (LBT)	1,3600	-4,23%	1,4100	1,4100	1,3600	300	409	12:31
Reklama
LOKUM (LKD)	21,2000	0,00%	21,2000	21,2000	21,2000	675	14 310	11:46	Reklama
LPP	14 400,0000	3,37%	14 050,0000	14 540,0000	14 025,0000	3 986	57 182 590	14:15
LSISOFT (LSI)	23,0000	0,88%	22,6000	23,0000	22,6000	2 133	48 618	13:44
LUBAWA (LBW)	9,4150	2,90%	9,1850	9,4200	9,1600	216 405	2 009 847	14:14
MABION (MAB)	9,8000	0,00%	9,8800	9,8800	9,6700	10 924	106 537	14:05
MAKARONPL (MAK)	18,9600	0,21%	18,9400	19,2200	18,5600	7 299	137 003	14:03
MANGATA (MGT)	70,2000	0,86%	70,0000	70,2000	69,4000	63	4 413	13:40
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,51%	7,8000	7,8400	7,7600	5 644	44 013	13:51
MAXCOM (MXC)	7,0200	-0,28%	7,1000	7,2000	7,0200	8	57	09:03
MBANK (MBK)	771,6000	2,01%	753,0000	781,0000	753,0000	10 160	7 844 341	14:15
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	2,25%	27,1000	27,4000	26,4000	17 357	468 682	14:13
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2300	553	690	14:09
MEDICALG (MDG)	26,3500	4,56%	25,2000	26,3500	25,0500	17 515	451 135	14:15
MEDINICE (ICE)	8,1100	0,37%	8,0500	8,1600	8,0000	3 180	25 521	13:46
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,8000	0,00%	27,3000	27,9000	27,3000	405	11 069	14:04
MERCATOR (MRC)	45,4000	1,11%	44,9500	45,4500	44,7000	3 747	169 784	14:07
MERCOR (MCR)	24,7000	-0,80%	24,7000	25,5000	24,7000	116	2 952	11:08
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	2	7	09:00
MFO	36,9000	-2,64%	37,9000	37,9000	36,7000	1 574	57 999	13:49
MILKILAND (MLK)	1,8550	-1,59%	1,8750	1,8750	1,8550	5 262	9 804	13:46
MILLENNIUM (MIL)	13,8700	1,02%	13,7300	14,0700	13,7300	658 269	9 175 141	14:15
MIRACULUM (MIR)	0,8500	-3,19%	0,8700	0,8780	0,8500	22 948	19 663	13:52
MIRBUD (MRB)	13,8200	2,98%	13,6500	13,8600	13,5300	96 414	1 327 914	14:15
MLPGROUP (MLG)	85,6000	0,71%	85,0000	86,0000	85,0000	216	18 455	13:27
MLSYSTEM (MLS)	16,6000	-3,49%	17,2000	17,3400	16,2600	31 308	521 021	14:15
MOBRUK (MBR)	280,0000	1,82%	275,0000	281,0000	273,0000	3 029	842 138	14:15
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,19%	31,5000	31,5000	31,0600	707	22 194	13:02
MOLECURE (MOC)	5,7200	-1,38%	5,8000	5,8000	5,6800	13 166	75 403	14:14
MONNARI (MON)	4,7900	-0,83%	4,7400	4,8000	4,6700	10 442	49 174	14:07
MOSTALPLC (MSP)	15,7000	2,61%	15,3000	16,0500	15,2500	1 377	21 370	13:55
MOSTALWAR (MSW)	7,7800	-1,27%	7,8800	7,9000	7,7200	2 300	18 005	14:11
MOSTALZAB (MSZ)	5,8500	-0,17%	5,8600	5,8600	5,8000	16 938	98 715	13:52
MOVIEGAME (MOV)	15,3600	-2,17%	15,7000	15,7000	14,8000	3 085	46 929	12:54
MURAPOL (MUR)	38,7000	0,52%	38,4500	38,8500	38,3000	2 970	114 597	14:02
MUZA (MZA)	13,0000	-2,62%	13,0000	13,0000	13,0000	70	910	10:24
MWTRADE (MWT)	3,3800	0,00%	3,3800	3,3800	3,3800	2	7	10:19
NANOGROUP (NNG)	2,7500	0,73%	2,6500	2,7500	2,6500	367	1 005	13:15
NEUCA (NEU)	690,0000	0,29%	695,0000	695,0000	686,0000	560	387 083	14:09
NEWAG (NWG)	71,0000	-0,42%	71,0000	71,4000	70,7000	1 295	92 247	14:08
NEXITY (NXG)	1,6200	2,53%	1,5800	1,6200	1,5800	1 422	2 303	13:02
NOCTILUCA (NCL)	100,5000	-0,99%	102,0000	102,0000	100,0000	230	23 157	13:15
NOVATURAS (NTU)	8,4600	-1,17%	7,8400	8,4600	7,8400	111	874	13:38
NOVAVISGR (NVG)	1,4100	-0,42%	1,4500	1,4500	1,4000	13 043	18 525	14:00
NOVITA (NVT)	93,2000	0,00%	91,2000	93,2000	91,2000	2	184	10:59
NTCAPITAL (NTC)	0,6140	-2,54%	0,6300	0,6300	0,6140	6 605	4 088	14:06
NTTSYSTEM (NTT)	10,0000	-1,96%	10,2500	10,2500	9,8000	6 612	65 443	14:13
ODLEWNIE (ODL)	9,0200	-0,44%	9,0600	9,1200	9,0200	650	5 880	12:26
ONDE (OND)	10,4000	1,96%	10,3400	10,5000	10,1600	8 812	91 199	12:47
ONESANO (ONO)	0,9140	1,56%	0,8980	0,9460	0,8980	6 118	5 713	14:12
OPONEO.PL (OPN)	91,2000	0,88%	89,2000	91,8000	89,2000	1 438	130 334	13:56
OPTEAM (OPM)	3,9000	0,00%	3,9000	3,9000	3,9000	800	3 120	09:00
ORANGEPL (OPL)	9,2180	2,20%	8,9520	9,2560	8,9500	5 433 166	49 374 069	14:15
ORCOGROUP (OPG)	4,4000	0,00%	4,5200	4,6000	4,4000	461	2 080	14:14
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,7600	0,51%	15,1200	15,9400	15,0600	1 138	17 282	13:27
OTMUCHOW (OTM)	4,9500	-2,94%	4,9500	4,9500	4,9500	312	1 544	09:03
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,5500	2,5000	2 743	6 890	12:10
PANOVA (NVA)	15,0000	-1,96%	15,3000	15,3000	15,0000	67	1 006	12:04
PASSUS (PAS)	52,0000	4,00%	50,0000	52,4000	49,8000	6 620	337 958	14:13
PATENTUS (PAT)	3,9200	3,98%	3,8000	4,0500	3,8000	22 875	88 675	13:57
PBG	#0,0130	-27,78%	-	-	-	-	-	11:23
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	0,00%	2,6900	2,6900	2,6500	4 945	13 203	13:08
PCCROKITA (PCR)	67,0000	-0,74%	67,6000	67,6000	66,8000	7 191	482 754	14:15
PCFGROUP (PCF)	5,3400	2,30%	5,2900	5,5400	5,2100	76 997	413 958	14:11
PEKABEX (PBX)	18,3000	-0,27%	18,0000	18,3500	18,0000	1 911	34 671	13:59
Reklama
PEKAO (PEO)	182,6500	3,05%	178,5000	183,6500	178,5000	581 401	105 922 064	14:15	Reklama
PEPCO (PCO)	20,9700	4,85%	20,0600	21,1500	20,0600	1 675 855	34 674 312	14:15
PEPEES (PPS)	0,8350	0,00%	0,8050	0,8350	0,8050	2 050	1 702	14:07
PGE	11,3500	1,29%	11,3000	11,5100	11,2300	1 905 473	21 724 235	14:15
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	09:29
PHARMENA (PHR)	3,3100	-1,49%	3,3500	3,3600	3,2000	3 563	11 492	12:52
PHN	10,3500	-0,48%	10,1000	10,3500	10,1000	537	5 523	13:02
PHOTON (PEN)	3,1400	-3,09%	3,2400	3,2400	3,1100	31 915	101 389	14:15
PKNORLEN (PKN)	81,7300	-0,29%	81,9000	82,3500	81,3200	869 486	71 089 782	14:15
PKOBP (PKO)	73,6600	3,60%	71,7200	73,8800	71,7000	1 781 815	130 406 027	14:15
PKPCARGO (PKP)	15,9300	0,38%	15,9000	15,9900	15,7800	39 758	632 869	14:15
PLAYWAY (PLW)	316,5000	0,48%	319,0000	322,5000	313,5000	2 428	770 294	14:11
PLAZACNTR (PLZ)	2,5000	-0,79%	2,5000	2,5000	2,4400	3 035	7 558	13:55
PMPG (PGM)	2,3700	-4,05%	2,4700	2,4700	2,3700	512	1 215	13:57
POLENERGIA (PEP)	60,4000	0,67%	60,0000	60,8000	59,8000	3 358	202 065	14:09
POLICE (PCE)	9,0000	0,00%	9,0800	9,0800	8,9000	892	7 993	14:13
POLIMEXMS (PXM)	4,8300	1,36%	4,8150	4,8400	4,7500	139 463	667 617	14:00
POLTREG (PTG)	31,7000	-3,06%	32,8000	32,8000	31,5000	653	20 755	14:05
POLWAX (PWX)	1,3500	1,12%	1,3400	1,3800	1,3100	17 351	23 470	13:44
PRAGMAINK (PRI)	3,3600	0,00%	3,3600	3,3600	3,3600	410	1 378	12:36
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	23,7000	23,7000	22,4000	53	1 190	11:13
PROJPRZEM (PJP)	16,4000	-0,91%	16,5500	16,5500	16,1000	4	66	11:13
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	14:14
PTWP (PTW)	99,0000	-0,50%	99,5000	99,5000	95,0000	117	11 228	13:11
PULAWY (ZAP)	49,5000	0,20%	49,4000	50,0000	49,4000	39	1 933	13:38
PURE (PUR)	5,6000	1,91%	5,4100	5,6200	5,4100	12 885	71 401	14:15
PZU	62,4200	1,66%	61,6000	62,7800	61,6000	653 602	40 812 422	14:15
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	19	464	11:30
QUERCUS (QRS)	10,6500	0,00%	10,3500	10,7000	10,3500	8 732	92 559	14:06
RAEN (RAE)	0,2970	-2,46%	0,3010	0,3075	0,2970	22 101	6 622	14:14
RAFAKO (RFK)	0,2050	0,49%	0,2055	0,2080	0,2000	1 891 673	384 686	14:12
RAFAMET (RAF)	75,0000	-9,64%	80,0000	82,5000	75,0000	4 653	362 559	14:14
RAINBOW (RBW)	138,6000	2,06%	137,0000	140,0000	136,4000	48 177	6 677 423	14:14
RANKPROGR (RNK)	3,9300	7,23%	3,6500	3,9500	3,6000	31 372	117 913	14:09
RAWLPLUG (RWL)	16,9500	0,30%	16,5000	16,9500	16,5000	103	1 721	11:06
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	11:31
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:05
RELPOL (RLP)	5,1800	-0,38%	5,1800	5,1800	5,1800	6	31	12:41
REMAK (RMK)	13,3000	-3,62%	13,8000	13,8000	13,3000	96	1 282	14:13
RENDER (RND)	114,5000	0,44%	113,5000	115,0000	111,0000	295	33 723	13:58
ROPCZYCE (RPC)	25,5000	-0,39%	25,2000	25,5000	25,2000	1 562	39 505	14:12
RYVU (RVU)	31,1500	-1,27%	31,5500	31,9000	30,7000	27 436	857 157	14:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	14:05
SANOK (SNK)	22,6000	0,00%	22,4000	22,6000	22,4000	1 935	43 381	13:44
SANPL (SPL)	476,5000	1,97%	467,7000	481,6000	467,7000	25 533	12 147 590	14:15
SANTANDER (SAN)	29,1000	-0,68%	29,6000	29,6000	29,1000	107	3 147	12:54
SANWIL (SNW)	1,2700	1,20%	1,2800	1,2800	1,2700	510	648	11:34
SCPFL (SCP)	150,0000	0,00%	149,0000	151,6000	149,0000	240	35 953	14:15
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	11	330	10:00
SEKO (SEK)	8,7000	0,00%	8,7000	8,7000	8,5000	7 511	65 124	13:36
SELENAFM (SEL)	36,2000	-2,43%	36,7000	37,1000	36,2000	272	9 914	12:31
SELVITA (SLV)	29,3000	-0,68%	29,5000	29,6000	29,1000	8 766	257 059	14:13
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4860	0,00%	0,4640	0,4900	0,4640	44 532	21 320	13:27
SHOPER (SHO)	49,9000	0,00%	49,9000	50,4000	49,4000	4 469	223 106	14:08
SILVAIR-REGS (SVRS)	5,6000	-3,45%	5,6000	5,6000	5,6000	382	2 139	12:26
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6280	-2,63%	1,6700	1,6700	1,6000	1 910	3 063	13:13
SKARBIEC (SKH)	27,0000	-0,37%	27,1000	27,6000	27,0000	566	15 402	13:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	326	515	09:53
SNIEZKA (SKA)	84,6000	-0,70%	85,0000	85,0000	84,6000	80	6 774	12:40
SOHODEV (SHD)	0,3420	-2,84%	0,3420	0,3420	0,3420	11	4	11:30
SONEL (SON)	15,9000	1,60%	15,8500	15,9500	15,7000	1 002	15 896	13:52
SOPHARMA (SPH)	14,0000	0,72%	13,9000	14,5000	13,9000	88	1 231	13:48
SPYROSOFT (SPR)	592,0000	0,00%	592,0000	594,0000	586,0000	96	56 524	13:03
STALEXP (STX)	3,0400	0,83%	3,0200	3,0450	2,9900	45 378	137 105	14:05
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	238,0000	109	26 114	13:55
Reklama
STALPROFI (STF)	8,5200	0,95%	8,4400	8,5800	8,4400	1 229	10 411	13:45	Reklama
STAPORKOW (ZUK)	3,4000	2,41%	3,3200	3,4000	3,2400	3 804	12 697	13:31
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1500	0,56%	7,1100	7,2400	7,1000	2 883	20 663	13:46
SYGNITY (SGN)	116,5000	0,00%	118,0000	118,0000	116,0000	821	96 153	14:03
SYNEKTIK (SNT)	220,4000	2,99%	215,0000	220,8000	212,0000	15 511	3 396 522	14:15
TALEX (TLX)	20,6000	-1,90%	20,6000	20,6000	20,6000	50	1 030	09:06
TARCZYNSKI (TAR)	122,5000	-1,61%	124,5000	125,0000	120,0000	186	22 973	13:36
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2080	0,42%	8,1000	8,3380	8,0920	844 906	6 940 060	14:15
TBULL (TBL)	#3,6200	-9,05%	-	-	-	-	-	14:01
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	1 864	1 336	13:06
TESGAS (TSG)	2,4500	-1,61%	2,4500	2,4500	2,4500	5	12	09:04
TEXT (TXT)	54,8000	0,83%	54,6500	54,8500	54,3000	30 768	1 677 123	14:14
TORPOL (TOR)	37,5000	0,00%	37,5000	37,7500	37,0000	3 654	136 814	14:11
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	13:45
TOYA (TOA)	8,8400	4,25%	8,5400	8,9500	8,5400	225 834	1 984 685	14:12
TRAKCJA (TRK)	2,1600	1,17%	2,1600	2,1750	2,1400	13 918	30 121	14:03
TRANSPOL (TRN)	4,7700	10,93%	4,2500	4,8000	4,1600	30 299	131 925	14:09
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	11:57
TSGAMES (TEN)	84,7000	1,07%	84,1000	85,9000	84,0000	15 252	1 298 008	13:59
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	58,0000	185	11 160	11:14
ULTGAMES (ULG)	11,0000	-1,35%	10,6000	11,1500	10,6000	796	8 759	13:47
UNFOLD (UNF)	1,0400	0,00%	1,0400	1,0400	1,0400	10	10	09:00
UNIBEP (UNI)	10,3000	0,00%	10,2000	10,3500	10,2000	750	7 715	13:59
UNICREDIT (UCG)	239,7000	-0,95%	239,7000	239,7000	239,7000	8	1 918	12:58
UNIMA (U2K)	7,4800	1,08%	7,4800	7,4800	7,4000	205	1 521	14:14
UNIMOT (UNT)	140,8000	-1,12%	142,6000	142,6000	140,4000	855	120 380	14:15
URTESTE (URT)	52,0000	-3,35%	54,0000	54,0000	52,0000	296	15 865	12:44
VERCOM (VRC)	122,6000	2,17%	120,0000	122,6000	118,4000	5 462	657 772	14:10
VIGOPHOTN (VGO)	508,0000	0,79%	514,0000	514,0000	506,0000	32	16 352	12:52
VINDEXUS (VIN)	11,0000	-1,35%	11,0000	11,2000	10,8500	2 225	24 395	14:01
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	0,00%	0,5160	0,5260	0,5120	187	98	10:00
VOTUM (VOT)	44,1500	-2,21%	45,1500	45,3000	44,0000	10 829	483 184	14:15
VOXEL (VOX)	157,0000	2,08%	153,8000	157,6000	153,8000	249	39 026	13:58
VRG	3,8000	1,88%	3,7000	3,8000	3,6800	39 852	150 483	13:56
WARIMPEX (WXF)	2,7400	-1,44%	2,7900	2,7900	2,7000	334	910	14:14
WASKO (WAS)	1,8500	-0,54%	1,8500	1,8600	1,8450	2 436	4 507	12:09
WAWEL (WWL)	668,0000	-1,18%	668,0000	668,0000	668,0000	3	2 004	09:36
WIELTON (WLT)	6,1800	1,98%	6,0700	6,1800	6,0500	41 584	253 727	14:13
WIKANA (WIK)	6,6000	0,00%	6,4500	6,6000	6,4500	4	26	11:07
WINVEST (WIS)	#0,3600	-11,76%	-	-	-	-	-	12:34
WIRTUALNA (WPL)	81,5000	0,00%	83,0000	83,2000	80,5000	26 989	2 202 166	14:15
WITTCHEN (WTN)	19,3000	2,55%	18,8200	19,4000	18,7200	10 777	206 776	14:10
XPLUS (XPL)	3,4600	-1,14%	3,4400	3,4600	3,4400	1 004	3 471	14:06
XTPL (XTP)	85,5000	0,59%	86,3000	89,0000	84,7000	1 757	152 601	13:56
XTRADEBDM (XTB)	81,0000	1,68%	79,9800	81,8400	79,1400	284 523	23 055 562	14:15
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:54
ZABKA (ZAB)	22,1000	1,61%	21,8800	22,1800	21,7100	1 705 583	37 317 541	14:15
ZAMET (ZMT)	0,8360	-0,71%	0,8420	0,8440	0,8300	16 800	14 044	14:04
ZEPAK (ZEP)	29,6000	-1,33%	30,0000	30,3500	29,5500	15 060	449 551	14:02
ZREMB (ZRE)	7,2800	0,69%	7,2200	7,3200	7,2000	9 546	69 211	13:57
ZUE	9,2000	0,66%	9,1400	9,2000	9,1400	1 471	13 505	14:03

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.