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	105 604,65	0,97%	105 147,71	106 386,62	105 147,71	104 587,92	1 054 608 921	14:01
WIG20	2 873,07	1,17%	2 856,18	2 895,08	2 856,08	2 839,82	830 306 336	14:16
WIG30	3 733,09	1,16%	3 711,84	3 762,33	3 711,84	3 690,46	950 749 143	14:16
mWIG40	8 077,03	1,02%	8 019,74	8 114,24	8 018,78	7 995,25	212 550 499	14:01
sWIG80	28 737,64	0,28%	28 670,93	28 748,88	28 670,93	28 656,25	26 386 547	14:01
WIG-BANKI	16 697,62	1,79%	16 476,72	16 730,72	16 476,72	16 403,31	245 559 733	14:01
WIG-BUDOW	8 163,49	0,75%	8 148,99	8 287,68	8 148,99	8 102,81	14 513 276	14:01
WIG-CHEMIA	9 171,47	0,00%	9 179,66	9 321,50	9 161,48	9 171,89	2 381 872	14:01
WIG-ENERG	4 363,51	1,38%	4 342,82	4 392,57	4 340,16	4 303,96	44 260 175	14:01
WIG-INFO	10 150,98	1,71%	10 028,14	10 188,60	10 021,46	9 980,68	33 208 916	14:01
WIG-MEDIA	7 478,92	1,95%	7 391,87	7 583,32	7 391,87	7 335,90	3 766 687	14:01
WIG-NRCHOM	5 271,98	0,61%	5 251,93	5 282,40	5 240,70	5 240,13	4 921 593	14:01
WIG-PALIWA	9 195,60	0,38%	9 200,28	9 296,24	9 188,09	9 161,14	122 920 723	14:01
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	1 045 216 208	11:15
WIG-SPOZYW	3 066,63	0,08%	3 089,82	3 094,72	3 061,82	3 064,17	774 612	14:01
WIG20lev	571,78	2,03%	566,80	582,16	566,76	560,43	802 361 331	14:01
WIG20short	2 929,82	-0,99%	2 942,96	2 943,06	2 902,42	2 959,14	802 361 331	14:01
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	212 324 841	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	212 675 081	11:00
mWIG40TR	12 455,29	1,11%	12 367,17	12 512,67	12 365,47	12 318,77	212 550 499	14:01
mWIG40TRlv	19 762,01	2,20%	19 485,38	19 942,14	19 480,05	19 335,80	212 550 499	14:01
mWIG40TRsh	2 310,20	-1,08%	2 326,90	2 327,23	2 299,32	2 335,51	212 550 499	14:01
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	26 407 817	11:00
sWIG80TR	44 363,68	0,36%	44 260,70	44 381,04	44 260,70	44 206,52	26 386 547	14:01
WIG140	2 048,79	1,00%	2 039,55	2 064,16	2 039,55	2 028,59	1 041 298 378	14:01
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	803 485 063	11:00
WIG20TR	6 158,64	1,02%	6 131,51	6 215,08	6 131,37	6 096,47	802 361 331	14:01
WIG20TRlev	5 247,33	2,03%	5 201,55	5 342,56	5 201,32	5 143,06	802 361 331	14:01
WIG20TRsht	2 745,77	-1,00%	2 758,11	2 758,18	2 720,09	2 773,38	802 361 331	14:01
WIG30TR	7 857,78	1,03%	7 824,44	7 930,87	7 824,44	7 777,53	918 288 390	14:01
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	497 725	11:15
WIGdiv	2 347,43	0,73%	2 339,65	2 368,71	2 339,65	2 330,41	257 530 833	14:01
WIGdivplus	2 154,41	1,01%	2 142,54	2 172,72	2 142,54	2 132,93	394 622 449	14:01
WIG.GAMES	17 958,23	0,10%	17 973,85	18 134,27	17 920,37	17 939,95	19 854 592	14:01
WIG-GORNIC	4 488,58	0,21%	4 512,28	4 544,70	4 481,48	4 478,96	119 956 118	14:01
WIG-GRY	22 938,63	0,07%	22 950,35	23 227,99	22 825,02	22 923,04	21 341 670	14:01
WIGind	17 210,14	0,24%	17 237,87	17 330,21	17 189,12	17 169,76	18 236 882	14:01
WIG-LEKI	3 424,43	3,24%	3 324,82	3 519,74	3 324,82	3 316,93	35 510 489	14:01
WIGmed	18 539,69	0,61%	18 473,17	18 695,10	18 473,17	18 427,80	47 605 345	14:01
WIG-MOTO	8 718,37	-0,35%	8 784,25	8 839,07	8 714,17	8 748,64	1 230 229	14:01
WIG.MS-BAS	17 510,94	1,03%	17 462,92	17 657,06	17 449,16	17 333,19	158 468 444	14:01
WIG.MS-ECM	8 752,56	0,97%	8 715,53	8 846,49	8 715,53	8 668,49	191 223 219	14:01
WIG.MS-FIN	20 133,43	1,12%	20 030,24	20 264,31	20 021,27	19 911,34	238 743 033	14:01
WIG-ODZIEZ	11 388,13	0,39%	11 411,27	11 585,24	11 355,42	11 343,78	77 389 908	14:01
WIGtechTR	18 834,79	0,58%	18 777,65	18 942,32	18 776,00	18 725,94	72 160 017	14:01
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	272 421	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	2,71%	2,5700	2,6500	2,5400	12 214	31 882	13:37	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	209,8000	0,38%	209,0000	212,8000	209,0000	4 196	885 368	13:59
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	148 107	119 345	13:56
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 731	84 945	14:00
ABPL (ABE)	96,8000	-0,51%	97,3000	97,9000	96,6000	2 748	267 248	13:34
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,4000	29,6000	3 394	101 775	13:34
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,7000	8 137	186 660	13:55
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	7 191	6 562	13:21
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	2 200	21 849	11:14
AGROTON (AGT)	4,9200	2,29%	4,6500	4,9200	4,6300	2 362	11 070	13:13
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 535	217 933	13:41
AIRWAY (AWM)	0,4225	-4,84%	0,4595	0,4595	0,4140	864 089	373 315	13:42
ALIOR (ALR)	97,4200	3,13%	94,3800	98,0800	94,1200	719 549	69 016 154	14:01
ALLEGRO (ALE)	34,2150	0,19%	34,1500	34,8000	34,0600	1 064 330	36 689 050	14:00
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	6 801	143 704	13:32
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 096	64 660	13:42
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9600	1,27%	15,7600	16,0000	15,7600	36 249	575 454	13:46
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	11 130	311 787	13:48
APATOR (APT)	19,8000	0,20%	19,7600	19,8800	19,6000	3 354	66 239	13:53
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	299	5 653	13:25
APSENERGY (APE)	2,9000	-4,92%	3,0600	3,1100	2,9000	17 673	53 396	13:58
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	10,9600	-0,72%	11,0600	11,1600	10,9400	86 607	954 791	14:00
ARLEN (ARL)	36,6250	0,91%	36,2500	36,8000	36,2500	25 167	919 397	13:47
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,6400	2,56%	25,0000	25,7000	25,0000	98 813	2 522 620	14:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,2000	-1,82%	86,8000	86,8000	86,0000	235	20 335	13:55
ASSECOPOL (ACP)	218,0000	3,32%	212,2000	219,2000	212,2000	102 950	22 345 312	14:01
ASSECOSEE (ASE)	80,7000	2,28%	78,9000	80,8000	78,2000	6 943	550 340	14:01
ASTARTA (AST)	56,3000	0,36%	57,2000	58,0000	56,3000	1 883	106 734	14:00
ATAL (1AT)	63,9000	-0,78%	64,1000	64,4000	63,9000	2 763	177 144	14:01
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	34 944	133 096	13:46
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	7 232	270 484	13:59
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	40 814	842 068	14:01
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 851	9 723	13:04
BENEFIT (BFT)	3 140,0000	-0,16%	3 165,0000	3 200,0000	3 135,0000	686	2 179 600	14:00
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9600	0,00%	12,9600	12,9800	12,5800	746	9 520	13:58
BIOCELTIX (BCX)	102,0000	-0,20%	102,8000	102,8000	100,0000	5 366	542 514	14:01
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	7 308	106 869	13:59
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	42 150	220 441	13:56
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	6 650	27 542	12:07
BLOOBER (BLO)	28,8500	0,87%	28,6000	28,9500	28,5000	2 483	71 263	13:46
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	1 150	123 869	13:52
BOGDANKA (LWB)	25,1500	1,41%	24,8500	25,5000	24,6500	103 973	2 608 545	13:56
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,2000	6,90%	6,0000	6,2200	5,9000	192 340	1 169 178	14:01
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7200	2 158	10 252	13:40
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,0000	0,74%	540,0000	560,0000	540,0000	19 018	10 472 523	14:01
BUMECH (BMC)	8,6200	1,53%	8,4800	9,0200	8,3900	23 242	203 066	13:49
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4600	-1,39%	0,4580	0,4665	0,4570	40 807	18 879	13:41
CAPTORTX (CTX)	35,7000	2,00%	35,4000	37,0000	35,0000	13 417	480 662	13:59
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	203,9000	1,19%	202,5000	208,6000	201,7000	178 743	36 796 555	14:01
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,9000	0,04%	267,7000	273,8000	267,6000	64 438	17 437 617	14:00
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8500	-4,53%	5,0000	5,0000	4,8000	10 221	49 753	14:00
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2250	0,23%	2,2000	2,2350	2,2000	64 625	143 386	13:47
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,0000	6,67%	22,5000	25,3000	22,4000	1 552 625	35 152 602	13:57
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8200	0,83%	1,8400	1,8400	1,7850	12 450	22 535	14:00
COGNOR (COG)	7,4900	0,07%	7,4800	7,4900	7,3300	8 872	66 080	13:58
COLUMBUS (CLC)	7,1100	0,57%	7,1500	7,2300	7,0200	27 309	195 002	13:57
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	388	92 801	13:45
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0950	2,34%	1,0700	1,1200	1,0100	128 130	140 715	13:55
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5120	1 496	778	13:59
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	1,35%	442,0000	450,0000	442,0000	153	68 516	13:50
CREOTECH (CRI)	290,5000	-1,19%	294,0000	295,0000	290,0000	1 920	560 037	14:00
CYBERFLKS (CBF)	165,8000	1,84%	164,4000	166,6000	164,0000	1 843	305 850	13:56
CYFRPLSAT (CPS)	17,6400	-0,34%	17,7000	17,9400	17,6000	329 873	5 864 580	14:00
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	44,2000	2,79%	43,8000	46,0000	43,4000	9 831	439 960	13:54
DATAWALK (DAT)	124,6400	0,52%	126,4800	129,0000	122,5200	15 081	1 897 911	14:01
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	19	240	13:57
DEBICA (DBC)	82,9000	-0,48%	83,4000	83,4000	82,7000	1 002	83 266	13:49
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	543	41 713	13:27
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	3 480	215 506	13:54
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	3 958	26 486	13:58
DEVELIA (DVL)	7,5200	1,35%	7,4800	7,6000	7,4400	241 881	1 812 233	13:58
DGA	17,5000	2,94%	17,5000	17,9500	17,4000	1 521	26 884	13:51
DIAG (DIA)	165,9500	-0,12%	166,6500	166,8000	164,0000	15 328	2 536 024	13:59
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	1 167	96 602	13:57
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	516,2000	2,06%	510,0000	521,0000	509,6000	263 185	136 040 225	13:59
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 470	348 433	13:54
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	31,5000	0,00%	31,5500	32,1000	31,2000	2 077	65 979	13:47
ECHO (ECH)	5,0600	2,43%	4,8600	5,0800	4,8600	96 647	486 614	13:39
EDINVEST (EDI)	5,8000	0,69%	5,7400	5,8000	5,7400	322	1 854	13:54
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,3000	-0,11%	47,2000	47,9000	47,0000	4 864	230 630	13:52
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4800	2,40%	20,2400	20,6400	20,1400	179 220	3 657 903	14:00
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	18 990	230 223	13:31
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,6000	-1,57%	57,5000	57,8000	56,5000	3 759	213 892	13:52
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	2 260	1 788	13:27
ERBUD (ERB)	34,1000	-0,29%	34,3500	34,5500	33,7000	3 509	119 560	13:40
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	0,39%	5,1800	5,3800	5,0600	46 688	244 417	13:44
EUROCASH (EUR)	8,5300	1,31%	8,3750	8,5650	8,3750	57 565	490 576	14:00
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,3000	21,9000	7 766	177 499	13:59
FABRITY (FAB)	26,9000	-3,93%	27,9000	27,9000	26,6000	4 113	110 776	13:48
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	6 810	254 389	13:42
FMG	126,0000	-1,18%	128,0000	130,0000	121,0000	562	69 718	13:48
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	30,8000	6,57%	29,2000	30,8000	29,0000	9 772	293 144	13:32
Reklama
GAMEOPS (GOP)	17,3000	6,40%	16,5400	17,3600	16,3600	7 972	135 908	13:37	Reklama
GAMFACTOR (GIF)	7,3200	-1,35%	7,6000	7,6000	7,2200	6 748	49 763	13:56
GENOMTEC (GMT)	6,8300	-2,71%	7,0400	7,0400	6,8100	4 438	31 091	13:45
GETIN (GTN)	0,8480	-0,24%	0,8420	0,8520	0,8390	3 558 003	3 007 291	14:01
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,7000	1,97%	51,0000	51,9000	51,0000	157 625	8 118 407	14:01
GREENX (GRX)	1,7270	0,00%	1,7460	1,7460	1,7210	91 625	158 640	13:56
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	18 274	47 013	13:58
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0000	0,17%	22,9600	23,4600	22,9000	77 264	1 788 514	13:58
GRUPRACUJ (GPP)	61,8000	-1,12%	62,5000	63,2000	61,8000	47 585	2 995 808	13:43
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,4000	0,99%	121,2000	122,6000	120,6000	77 782	9 476 457	14:00
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,5000	3 315	89 236	13:44
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 380	134 141	12:50
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	10 143	186 582	13:25
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,7000	0,75%	26,5000	27,0000	25,9000	2 454	65 053	14:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,7000	1 770	52 980	13:34
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	24 931	29 741	13:16
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	2 553	9 849	14:00
INC	1,8650	2,47%	1,8650	1,9000	1,8000	28 564	52 421	13:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	-0,48%	310,0000	313,5000	310,0000	3 180	991 742	14:01
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	13:28
INTERBUD (ITB)	2,0800	-5,45%	2,1500	2,2000	2,0700	9 594	20 561	13:58
INTERCARS (CAR)	588,0000	-0,84%	594,0000	599,0000	588,0000	467	277 129	13:59
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6700	1,52%	2,6300	2,6800	2,6300	6 957	18 521	13:56
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	23,9200	8,93%	22,0000	24,1400	22,0000	1 325 433	31 141 444	14:01
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 518	10 830	13:10
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0400	-0,23%	17,2200	17,4000	17,0000	3 857	65 982	13:59
KETY (KTY)	905,5000	0,72%	900,5000	927,0000	900,5000	10 346	9 456 852	14:00
KGHM (KGH)	135,6000	-0,29%	136,0000	137,7500	135,3000	630 262	86 257 114	14:01
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 834	261 198	13:07
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 042	58 842	13:19
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9200	5,5400	15 954	90 321	13:00
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	112	106	13:51
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	0,98%	862,0000	862,0000	824,0000	19	15 898	13:41
KRUK (KRU)	408,3000	1,04%	404,9000	413,4000	404,8000	18 141	7 439 473	13:58
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,8000	1 264	12 410	13:30
KSGAGRO (KSG)	2,7200	-3,89%	2,8300	2,8300	2,7100	17 228	47 291	13:55
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	78	20	09:05
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 037	42 861	13:59	Reklama
LPP	14 970,0000	-0,03%	14 950,0000	15 250,0000	14 930,0000	2 491	37 676 170	14:01
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5200	0,71%	8,4400	8,6500	8,4150	264 567	2 261 547	14:01
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	7 902	78 343	13:50
MAKARONPL (MAK)	19,7800	-1,10%	20,0000	20,0000	19,6200	4 772	94 528	14:01
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6600	-2,54%	7,8600	7,8600	7,2200	224 427	1 727 912	13:56
MAXCOM (MXC)	6,4800	-3,28%	6,5000	6,5000	6,0800	4 753	30 542	14:00
MBANK (MBK)	800,0000	1,65%	785,0000	807,4000	785,0000	16 889	13 534 019	14:01
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,5000	1,48%	27,1000	27,5000	27,1000	6 611	181 041	13:53
MDIENERGIA (MDI)	1,2450	3,32%	1,2100	1,2450	1,2050	704	852	13:32
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,1000	24,8000	5 587	139 525	14:00
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,9000	1,05%	28,8000	29,1000	28,6000	3 845	111 370	13:55
MERCATOR (MRC)	46,7500	0,32%	46,6000	47,6000	46,1000	10 133	475 143	14:00
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	17 843	31 810	13:19
MILLENNIUM (MIL)	15,0100	4,75%	14,3300	15,0400	14,3300	1 012 540	14 993 821	14:01
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7900	3,37%	13,5000	13,7900	13,3500	65 971	900 309	14:01
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	644	53 703	13:50
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,3600	7 707	135 330	13:51
MOBRUK (MBR)	294,0000	1,03%	294,5000	300,5000	292,0000	7 537	2 237 910	13:58
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	6,0700	1,51%	5,9800	6,4200	5,9800	146 223	897 491	13:58
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,8000	325	2 545	13:45
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	10 988	63 331	13:59
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1800	15,0000	443	6 695	13:58
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 356	52 929	14:01
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	664	8 884	09:51
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 661	25 970	13:35
NEUCA (NEU)	689,0000	0,00%	694,0000	695,0000	687,0000	473	326 535	13:44
NEWAG (NWG)	69,7000	-1,13%	70,5000	70,5000	69,5000	3 184	222 556	13:51
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	100,5000	0,00%	100,5000	100,5000	98,0000	587	58 259	13:47
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2620	-1,41%	1,2500	1,2760	1,1900	202 772	250 412	13:49
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	3 234	32 349	13:58
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	204	1 853	13:59
ONDE (OND)	10,1600	-0,39%	10,2000	10,3600	10,0800	16 131	165 201	13:52
ONESANO (ONO)	0,9280	-1,28%	0,9180	0,9400	0,9000	8 041	7 262	13:52
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	417	39 176	13:58
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3900	1,47%	9,1880	9,5000	9,1880	911 193	8 566 068	14:01
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,0800	-3,95%	15,6000	15,6600	15,0600	242	3 682	13:57
OTMUCHOW (OTM)	5,1800	-2,26%	5,3000	5,3000	5,1000	1 911	10 089	13:36
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	7 154	429 478	13:35
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-0,74%	2,7100	2,7200	2,6600	50 424	134 736	13:59
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	8 721	579 479	14:00
PCFGROUP (PCF)	5,4200	-0,18%	5,4200	5,5800	5,3600	27 040	147 540	13:33
PEKABEX (PBX)	18,1000	-0,82%	18,2500	18,2500	17,9000	1 492	26 878	13:33
Reklama
PEKAO (PEO)	186,1500	1,33%	183,7000	187,4000	183,7000	238 693	44 467 070	14:00	Reklama
PEPCO (PCO)	21,7600	0,28%	21,8500	21,9700	21,6500	333 304	7 264 157	14:01
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,3050	0,94%	11,2500	11,4300	11,2300	2 574 996	29 261 129	14:01
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	13:52
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,0100	0,35%	83,8000	84,9600	83,8000	1 453 781	122 867 079	14:01
PKOBP (PKO)	76,3400	1,19%	75,4400	76,6600	75,4000	905 258	69 113 536	14:01
PKPCARGO (PKP)	15,5800	-0,38%	15,6400	15,7500	15,5000	57 204	893 242	13:59
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 685	540 442	13:59
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 939	176 001	12:45
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6900	0,32%	4,6500	4,7450	4,6300	91 711	430 759	13:37
POLTREG (PTG)	32,7000	1,24%	32,3000	33,2000	31,1000	1 228	39 800	11:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	501	8 267	13:32
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	13:58
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 529	151 259	13:52
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6600	0,04%	4,6800	4,7000	4,5020	23 767	108 958	13:55
PZU	63,2200	0,89%	62,7600	64,1200	62,7600	454 965	28 972 383	14:01
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,7000	2,39%	10,4000	10,8000	10,3000	10 572	111 708	13:50
RAEN (RAE)	0,3270	-1,51%	0,3310	0,3310	0,3200	72 919	23 657	13:48
RAFAKO (RFK)	0,1976	-0,60%	0,1990	0,2015	0,1972	1 144 035	227 381	13:54
RAFAMET (RAF)	72,0000	2,86%	70,0000	72,0000	70,0000	343	24 530	13:51
RAINBOW (RBW)	130,8000	1,00%	132,0000	135,8000	129,9000	83 266	11 001 343	14:01
RANKPROGR (RNK)	4,1700	5,04%	3,9750	4,1700	3,9700	5 636	22 981	13:18
RAWLPLUG (RWL)	16,0000	-3,03%	16,5000	16,5000	15,7000	1 863	30 087	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 032	238 922	13:42
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	42 445	1 358 274	13:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	510,4000	4,14%	492,0000	510,6000	489,0000	42 316	21 418 461	14:01
SANTANDER (SAN)	30,3700	0,23%	30,5000	30,5000	29,8400	155	4 682	13:21
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	150,0000	-1,83%	152,8000	154,2000	149,0000	781	118 464	13:44
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5600	0,00%	8,5600	8,6800	8,5000	3 232	27 794	13:37
SELENAFM (SEL)	35,7000	-1,11%	36,4000	36,6000	34,5000	2 338	82 445	12:28
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	11 188	325 400	14:01
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,0000	0,00%	50,0000	50,8000	50,0000	11 640	586 082	13:41
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 005	28 254	13:46
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7480	1,16%	1,7160	1,8500	1,6480	29 502	50 772	13:14
SKARBIEC (SKH)	27,7000	4,14%	27,0000	27,7000	26,8000	768	20 723	13:59
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	425	34 796	13:38
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	11:30
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	882	13 849	13:57
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	43	25 366	13:52
STALEXP (STX)	3,0900	0,65%	3,0800	3,1000	3,0500	40 217	123 545	13:59
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	771	192 648	13:57
Reklama
STALPROFI (STF)	8,5800	-1,38%	8,6600	8,7000	8,5800	2 691	23 280	13:27	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	108,0000	-3,14%	112,0000	112,0000	105,0000	3 407	363 091	13:27
SYNEKTIK (SNT)	202,2000	-0,20%	203,4000	206,8000	200,0000	19 531	3 973 103	13:59
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	119,0000	-0,83%	122,5000	122,5000	118,5000	709	84 818	13:39
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4240	1,62%	8,3000	8,5280	8,3000	1 000 800	8 447 730	14:00
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	57,0000	-2,65%	58,2500	58,3500	56,5000	55 754	3 183 142	14:01
TORPOL (TOR)	37,2500	2,05%	36,9500	37,3000	36,2000	13 676	505 037	13:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7100	-0,11%	8,7200	8,8600	8,7000	39 978	350 738	13:51
TRAKCJA (TRK)	2,2100	1,14%	2,1850	2,2100	2,1700	22 996	50 192	13:09
TRANSPOL (TRN)	4,2700	-6,77%	4,5000	4,6400	4,2700	4 250	18 660	13:53
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	13:33
TSGAMES (TEN)	85,0000	-1,16%	86,0000	86,4000	84,4000	14 078	1 201 639	14:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,2000	-0,88%	11,2000	11,2000	11,0000	1 350	14 947	14:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,2500	4,17%	11,2500	11,5000	11,1500	39 717	448 594	13:57
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 596	12 696	13:53
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	477	68 643	13:20
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	344	15 828	13:39
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 303	156 563	13:41
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,4500	-1,11%	44,9500	44,9500	44,0000	6 826	303 554	13:50
VOXEL (VOX)	164,4000	-0,36%	165,0000	165,0000	164,0000	1 272	209 357	13:57
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 102	13 573	13:34
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	72 662	436 589	14:01
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	84,6000	3,17%	83,0000	86,4000	83,0000	36 167	3 070 587	13:58
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9200	8 889	168 886	14:00
XPLUS (XPL)	3,4300	-1,44%	3,4800	3,5500	3,4300	5 283	18 562	12:47
XTPL (XTP)	81,7000	0,00%	81,8000	82,0000	80,0000	1 130	91 632	13:29
XTRADEBDM (XTB)	75,6600	-2,37%	77,5000	77,7000	75,4200	357 770	27 412 799	14:01
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7200	0,60%	21,6000	22,0400	21,6000	491 132	10 739 428	14:01
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	13 712	11 655	12:48
ZEPAK (ZEP)	24,9500	1,22%	24,6500	25,3500	24,1000	74 980	1 868 094	14:01
ZREMB (ZRE)	6,8400	-1,87%	6,9900	7,0300	6,8400	27 723	191 840	14:00
ZUE	9,8800	-2,18%	10,3000	10,3000	9,6400	19 337	192 839	13:51

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.