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	106 367,84	0,01%	106 515,68	106 724,17	106 141,56	106 354,26	863 251 478	13:21
WIG20	2 897,82	0,01%	2 905,62	2 910,03	2 891,97	2 897,67	785 185 393	13:36
WIG30	3 751,37	-0,07%	3 760,30	3 768,65	3 743,80	3 753,92	832 823 477	13:36
mWIG40	7 985,68	-0,40%	8 023,02	8 037,59	7 978,02	8 017,60	83 706 352	13:21
sWIG80	28 892,71	0,49%	28 831,76	28 931,87	28 825,46	28 752,33	25 789 794	13:21
WIG-BANKI	16 970,71	-0,65%	17 098,86	17 119,18	16 950,09	17 082,52	139 457 387	13:21
WIG-BUDOW	8 280,76	1,84%	8 174,86	8 299,06	8 174,86	8 131,08	18 258 580	13:21
WIG-CHEMIA	9 130,68	-0,27%	9 147,34	9 180,98	9 078,70	9 155,02	1 558 047	13:21
WIG-ENERG	4 430,95	-1,06%	4 487,47	4 505,09	4 410,42	4 478,48	35 410 083	13:21
WIG-INFO	10 096,80	-1,20%	10 207,35	10 217,49	10 074,59	10 219,53	14 081 514	13:21
WIG-MEDIA	7 200,82	-0,09%	7 190,24	7 307,16	7 178,96	7 207,33	1 421 084	13:21
WIG-NRCHOM	5 312,97	0,97%	5 273,74	5 328,84	5 271,62	5 262,04	2 265 870	13:21
WIG-PALIWA	9 500,52	1,16%	9 416,26	9 500,52	9 398,29	9 391,33	129 281 264	13:21
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	812 957 946	11:15
WIG-SPOZYW	3 013,73	1,10%	3 007,69	3 021,89	2 986,47	2 980,87	530 380	13:21
WIG20lev	583,34	0,11%	585,78	587,56	580,29	582,67	741 885 670	13:21
WIG20short	2 903,50	-0,04%	2 897,41	2 911,09	2 892,99	2 904,55	741 885 670	13:21
GPWB-B1Y3Y	1 263,67	0,07%	1 263,67	1 263,67	1 263,67	1 262,79	-	10:15
GPWB-B1Y4Y	1 267,91	0,07%	1 267,91	1 267,91	1 267,91	1 267,08	-	10:15
GPWB-B1Y5Y	1 272,98	0,06%	1 272,98	1 272,98	1 272,98	1 272,19	-	10:15
GPWB-B3Y5Y	1 284,76	0,06%	1 284,76	1 284,76	1 284,76	1 284,05	-	10:15
GPWB-B5Y	1 279,33	0,07%	1 279,33	1 279,33	1 279,33	1 278,39	-	10:15
GPWB-BWZ	1 270,27	0,05%	1 270,27	1 270,27	1 270,27	1 269,68	-	10:15
INNOVATOR	1 760,24	0,59%	1 760,24	1 760,24	1 760,24	1 749,97	191 062 955	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	83 760 927	11:00
mWIG40TR	12 357,09	-0,40%	12 416,80	12 437,42	12 345,24	12 406,48	83 706 352	13:21
mWIG40TRlv	19 429,97	-0,81%	19 618,52	19 683,63	19 392,55	19 588,51	83 706 352	13:21
mWIG40TRsh	2 332,19	0,42%	2 321,01	2 334,41	2 317,15	2 322,34	83 706 352	13:21
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	25 810 697	11:00
sWIG80TR	44 643,05	0,49%	44 548,86	44 703,54	44 539,14	44 426,14	25 789 794	13:21
WIG140	2 063,16	0,01%	2 066,13	2 070,26	2 058,75	2 062,97	849 956 145	13:21
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	742 372 211	11:00
WIG20TR	6 229,85	0,06%	6 243,02	6 252,39	6 213,59	6 225,82	741 885 670	13:21
WIG20TRlev	5 362,80	0,12%	5 385,46	5 401,58	5 334,82	5 356,58	741 885 670	13:21
WIG20TRsht	2 718,31	-0,04%	2 712,55	2 725,41	2 708,46	2 719,35	741 885 670	13:21
WIG30TR	7 918,06	-0,02%	7 932,97	7 950,59	7 898,15	7 919,52	786 220 837	13:21
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	636 018	11:15
WIGdiv	2 359,80	0,56%	2 351,48	2 361,14	2 350,11	2 346,68	175 594 642	13:21
WIGdivplus	2 157,52	0,26%	2 155,93	2 162,30	2 152,10	2 151,93	367 968 656	13:21
WIG.GAMES	17 928,59	0,50%	17 938,04	17 938,04	17 771,63	17 840,04	19 421 550	13:21
WIG-GORNIC	4 404,00	2,33%	4 346,01	4 406,44	4 333,51	4 303,64	52 811 898	13:21
WIG-GRY	22 895,78	-0,01%	23 028,60	23 058,96	22 833,38	22 898,47	22 460 045	13:21
WIGind	17 521,72	0,85%	17 420,03	17 542,46	17 404,55	17 374,29	8 320 748	13:21
WIG-LEKI	3 385,59	1,59%	3 356,49	3 414,23	3 352,75	3 332,70	832 924	13:21
WIGmed	18 486,31	0,30%	18 510,45	18 611,48	18 468,85	18 431,65	9 858 370	13:21
WIG-MOTO	8 691,37	0,21%	8 698,53	8 715,01	8 643,16	8 673,38	2 050 263	13:21
WIG.MS-BAS	17 534,75	0,17%	17 588,23	17 654,93	17 438,86	17 505,66	87 205 127	13:21
WIG.MS-ECM	9 013,83	0,31%	9 003,66	9 060,58	8 975,24	8 986,29	208 813 567	13:21
WIG.MS-FIN	20 262,62	-0,85%	20 470,23	20 475,60	20 208,29	20 436,97	248 923 812	13:21
WIG-ODZIEZ	11 269,32	0,57%	11 211,56	11 284,84	11 127,19	11 205,76	38 245 421	13:21
WIGtechTR	18 596,23	-0,37%	18 654,80	18 694,41	18 572,19	18 665,21	42 265 995	13:21
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	531 276	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6200	0,38%	2,6200	2,6200	2,5600	2 139	5 591	12:26	Reklama
08OCTAVA (08N)	#0,7800	-1,27%	-	-	-	-	-	12:00
11BIT (11B)	191,8000	0,74%	190,6000	193,0000	187,4000	11 771	2 242 758	13:21
3RGAMES (3RG)	0,8040	-0,50%	0,8140	0,8200	0,8040	5 260	4 305	13:21
4MASS (4MS)	4,3700	0,92%	4,3300	4,5800	4,3300	44 711	198 302	12:08
ABPL (ABE)	99,0000	0,10%	99,5000	99,5000	98,4000	1 464	145 055	13:17
ACAUTOGAZ (ACG)	30,1000	0,00%	30,5000	30,5000	30,1000	166	5 033	12:19
ACTION (ACT)	24,5500	0,20%	24,3500	24,9000	24,3500	7 207	177 708	13:20
ADIUVO (ADV)	0,8720	-0,68%	0,8920	0,8920	0,8720	8 202	7 300	12:33
AGORA (AGO)	9,1800	-2,34%	9,5000	9,6400	8,8200	46 628	426 802	13:18
AGROTON (AGT)	4,7000	-1,47%	4,5500	4,7500	4,5500	4 608	21 208	11:32
AIGAMES (ALG)	0,8900	-0,89%	0,8780	0,8900	0,8780	5 526	4 916	13:18
AILLERON (ALL)	21,0000	0,00%	21,0500	21,0500	20,7500	7 030	147 420	13:15
AIRWAY (AWM)	0,3920	3,57%	0,3790	0,4085	0,3710	961 983	368 836	13:18
ALIOR (ALR)	100,6000	-1,32%	102,2000	102,5000	100,4000	149 593	15 148 178	13:21
ALLEGRO (ALE)	35,4300	0,65%	35,0000	35,8200	34,8600	3 384 834	120 493 201	13:21
ALTA (AAT)	2,0800	2,97%	2,0800	2,0800	2,0800	1 000	2 080	10:30
ALTUSTFI (ALI)	2,3000	0,00%	2,3000	2,3000	2,3000	25	58	09:02
AMBRA (AMB)	21,5000	0,94%	21,5000	21,5500	21,4000	2 496	53 598	12:59
AMICA (AMC)	60,4000	0,17%	60,3000	60,5000	60,1000	1 299	78 172	13:03
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	0,64%	15,6800	15,7800	15,6000	60 525	949 787	13:17
ANSWEAR (ANR)	30,4500	3,92%	29,7500	30,5000	29,4500	26 667	802 051	13:14
APATOR (APT)	20,6500	0,98%	20,4500	20,7000	20,4000	8 169	168 407	13:16
APLISENS (APN)	19,6000	2,08%	19,2000	19,6000	18,8500	1 462	28 241	11:08
APSENERGY (APE)	3,0000	4,17%	2,8900	3,0000	2,8900	830	2 409	12:40
ARCHICOM (ARH)	45,5000	1,11%	45,0000	46,0000	45,0000	2 422	109 602	13:15
ARCTIC (ATC)	12,4400	4,89%	11,9000	12,4600	11,8800	162 680	1 998 483	13:21
ARLEN (ARL)	37,3100	0,97%	37,0000	37,4450	36,8100	21 179	784 957	13:17
ARTIFEX (ART)	15,2800	0,13%	15,2600	15,2800	15,2600	1 242	18 953	12:07
ASBIS (ASB)	26,2000	-0,38%	26,2800	26,4600	26,1600	15 679	412 646	13:21
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	90,8000	1,34%	89,6000	91,0000	89,0000	770	69 753	13:13
ASSECOPOL (ACP)	214,2000	-2,55%	219,6000	219,6000	213,4000	35 623	7 648 111	13:17
ASSECOSEE (ASE)	79,3000	-0,88%	79,0000	80,0000	78,9000	861	68 428	13:20
ASTARTA (AST)	51,5000	2,18%	50,5000	52,0000	50,5000	5 356	274 730	13:08
ATAL (1AT)	67,0000	-0,89%	67,8000	69,4000	66,7000	13 241	901 094	13:17
ATENDE (ATD)	3,3300	1,22%	3,2900	3,3300	3,2200	9 654	31 605	12:36
ATLANTAPL (ATP)	15,5000	0,00%	15,5000	15,5000	15,5000	17	264	09:03
ATLANTIS (ATS)	2,2300	-0,45%	2,1300	2,2300	2,1300	1 218	2 594	10:27
ATMGRUPA (ATG)	3,7200	-0,53%	3,7500	3,7500	3,7100	5 597	20 828	13:07
ATREM (ATR)	45,4000	-2,37%	46,6000	49,4000	44,0000	43 244	2 020 098	13:21
AUTOPARTN (APR)	20,2000	-0,49%	20,4500	20,4500	19,9200	34 305	688 533	13:20
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	290	1 537	09:13
BENEFIT (BFT)	3 170,0000	1,60%	3 125,0000	3 210,0000	3 125,0000	4 034	12 877 165	13:19
BEST (BST)	25,0000	0,81%	24,8000	25,0000	24,6000	107	2 650	13:20
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	1 109	5 234	12:05
BIGCHEESE (BCS)	13,5400	-0,44%	13,3400	13,5800	13,3200	2 340	31 342	12:42
BIOCELTIX (BCX)	101,8000	-0,59%	102,6000	104,4000	101,4000	747	76 495	12:48
BIOMAXIMA (BMX)	14,5000	0,69%	14,3000	14,5000	14,3000	2 289	32 865	12:44
BIOMEDLUB (BML)	5,2400	1,95%	5,1300	5,4000	5,1300	80 439	423 787	13:19
BIOPLANET (BIP)	16,8500	-1,46%	16,8000	17,3000	16,0000	4 278	70 043	13:13
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1200	9 153	37 949	13:08
BLOOBER (BLO)	31,1000	3,67%	30,0000	31,9500	29,9500	69 149	2 150 632	13:21
BNPPPL (BNP)	104,0000	1,46%	103,0000	105,0000	103,0000	6 570	682 481	13:17
BOGDANKA (LWB)	24,5000	1,03%	24,3000	24,5000	24,0500	3 322	80 896	13:17
BOOMBIT (BBT)	7,4600	5,67%	7,1800	7,4800	7,1800	5 295	38 856	12:58
BORYSZEW (BRS)	6,3600	1,60%	6,2600	6,3800	6,2400	13 012	82 149	12:25
BOS	10,2000	-0,39%	10,2400	10,3400	10,1600	4 094	41 910	13:01
BOWIM (BOW)	4,5800	1,10%	4,5000	4,5800	4,5000	2 785	12 648	12:13
BRAND24 (B24)	54,0000	0,37%	53,8000	55,0000	52,4000	362	19 566	11:53
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	553,8000	2,75%	542,0000	557,6000	542,0000	21 624	11 933 294	13:20
BUMECH (BMC)	8,6100	-0,58%	8,6600	8,6700	8,6000	2 005	17 289	13:15
CAPITAL (CPA)	#0,1800	-24,37%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4770	0,10%	0,4765	0,4775	0,4690	49 305	23 345	10:57
CAPTORTX (CTX)	38,4000	-0,26%	38,6000	38,6000	37,7000	1 909	73 306	13:20
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	09:42
CAVATINA (CAV)	16,1500	2,87%	16,1500	16,1500	16,1500	4	65	12:23
CCC	204,0000	0,59%	204,0000	205,2000	199,9500	68 203	13 809 567	13:21
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,0000	-0,15%	272,0000	272,0000	268,5000	53 833	14 485 795	13:20
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	5,0800	2,01%	4,9800	5,2000	4,9800	8 579	42 999	13:08
CEZ	208,4000	0,00%	205,6000	208,4000	205,6000	6	1 247	09:41
CFI	0,1490	-3,87%	0,1490	0,1490	0,1490	7 751	1 155	13:09
CIGAMES (CIG)	2,5700	6,20%	2,4200	2,5900	2,3850	677 292	1 690 536	13:21
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,2500	2,88%	22,8500	23,6500	22,5000	11 705	270 358	13:21
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	13	636	09:24
COALENERG (CLE)	1,8000	-4,51%	1,8700	1,9000	1,7800	71 349	129 520	13:12
COGNOR (COG)	7,5450	0,60%	7,5000	7,5600	7,4450	6 942	52 045	13:16
COLUMBUS (CLC)	6,8000	-1,02%	6,7500	6,9000	6,7000	27 581	186 419	13:17
COMP (CMP)	235,0000	-0,42%	236,0000	238,0000	235,0000	102	24 014	13:16
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0000	-4,76%	1,0250	1,0400	0,9900	40 503	40 723	13:19
CORMAY (CRM)	0,5180	0,00%	0,5180	0,5180	0,5180	250	130	12:13
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	-0,22%	456,0000	468,0000	453,0000	205	94 349	12:42
CREOTECH (CRI)	283,5000	-0,87%	284,0000	288,0000	281,5000	1 184	335 029	13:17
CYBERFLKS (CBF)	164,0000	0,12%	163,8000	164,6000	162,2000	2 194	357 952	13:19
CYFRPLSAT (CPS)	16,6300	-0,98%	16,7200	16,8600	16,6250	102 648	1 717 705	13:14
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,0000	-1,26%	47,6000	47,9000	46,5000	2 912	136 644	13:20
DATAWALK (DAT)	117,1600	-0,71%	118,2800	119,5200	116,0600	7 840	925 332	13:19
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	5	64	09:00
DEBICA (DBC)	82,9000	0,00%	82,7000	82,9000	82,5000	786	65 032	13:12
DECORA (DCR)	76,2000	1,87%	74,8000	76,2000	73,2000	1 110	83 275	13:16
DEKPOL (DEK)	63,8000	-0,31%	64,0000	64,0000	63,8000	136	8 693	13:00
DELKO (DEL)	6,8400	-0,29%	6,8600	6,8600	6,8400	729	4 991	12:28
DEVELIA (DVL)	7,5900	1,47%	7,5200	7,6400	7,4800	39 783	301 395	13:14
DGA	19,2000	-1,03%	19,4000	19,7500	18,6000	105	1 999	13:09
DIAG (DIA)	163,5500	-0,88%	165,9000	167,2500	163,1500	16 192	2 662 070	13:19
DIGITANET (DIG)	84,4000	0,00%	84,4000	84,4000	83,3000	1 533	129 245	13:19
DIGITREE (DTR)	(14,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	543,6000	-0,07%	544,6000	545,4000	539,0000	51 180	27 788 028	13:19
DMGROUP (DMG)	3,6800	0,27%	3,7400	3,7700	3,6800	23	85	10:36
DOMDEV (DOM)	235,5000	0,43%	234,5000	238,5000	232,5000	2 158	506 430	13:18
DRAGOENT (DGE)	21,3000	-0,47%	21,3000	21,3000	21,3000	71	1 512	10:03
ECBSA (ECB)	31,2500	-0,16%	31,3000	31,4000	31,2500	213	6 674	13:11
ECHO (ECH)	5,2400	2,75%	5,1000	5,2600	5,1000	26 776	139 266	13:08
EDINVEST (EDI)	5,7000	-3,39%	5,8800	5,9200	5,7000	304	1 769	12:51
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,8000	1,70%	47,0000	48,2000	46,1500	13 532	637 083	13:17
ELKOP (EKP)	2,4600	-4,28%	2,5600	2,5600	2,4600	1 427	3 532	11:23
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7000	-3,57%	-	-	-	-	-	12:17
ENEA (ENA)	20,0800	-1,57%	20,4000	20,4000	19,9500	88 504	1 780 367	13:21
ENELMED (ENE)	19,0000	-3,55%	19,7000	19,7000	19,0000	303	5 899	11:51
ENERGA (ENG)	12,4200	-1,11%	12,5400	12,5600	12,3000	17 801	220 893	12:53
ENERGOINS (ENI)	2,4100	10,05%	2,2000	2,6600	2,2000	584 973	1 450 699	13:12
ENTER (ENT)	56,9000	1,97%	56,2000	56,9000	55,5000	810	45 793	13:21
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	35,0000	2,34%	34,4500	35,3000	34,1000	2 365	82 299	13:16
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	0,27%	36,9000	37,2000	36,6000	1 326	48 991	12:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,39%	5,1800	5,3200	5,0000	112 057	570 359	13:20
EUROCASH (EUR)	8,3400	-1,42%	8,4800	8,4800	8,3350	43 092	361 748	13:18
EUROHOLD (EHG)	2,3200	-6,45%	2,4800	2,5600	2,3200	420	1 041	11:27
EUROTEL (ETL)	22,8000	-0,44%	22,9000	22,9000	22,7000	254	5 778	12:51
FABRITY (FAB)	27,2000	0,00%	27,2000	27,4000	27,0000	722	19 644	12:39
FASING (FSG)	12,1000	0,00%	11,6000	12,1000	11,6000	53	615	09:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	282	3 243	09:19
FERRO (FRO)	37,4000	0,54%	37,2000	37,4000	37,0000	3 537	131 779	13:20
FMG	122,5000	0,82%	121,5000	129,5000	118,5000	264	31 920	12:45
FON	#0,8000	0,00%	-	-	-	-	-	10:16
FORTE SA (FTE)	31,2000	3,31%	30,3000	31,2000	29,6000	89 488	2 703 171	13:16
Reklama
GAMEOPS (GOP)	18,0400	0,89%	17,9000	18,0400	17,8000	1 331	23 871	13:02	Reklama
GAMFACTOR (GIF)	7,0600	0,28%	7,0000	7,2400	6,9400	3 062	21 501	13:12
GENOMTEC (GMT)	7,0000	2,19%	6,9300	7,1600	6,8400	17 537	122 859	12:23
GETIN (GTN)	0,5300	-3,64%	0,5800	0,5900	0,5000	5 633 817	3 013 133	13:21
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0100	215	438	12:03
GOBARTO (GOB)	24,5000	-2,00%	25,1000	25,1000	23,1000	200	4 771	09:58
GPW	55,2000	2,70%	53,7500	55,2000	53,7500	76 108	4 138 662	13:21
GREENX (GRX)	1,7370	0,81%	1,7230	1,7400	1,7200	106 264	183 706	13:14
GRENEVIA (GEA)	2,7100	1,69%	2,7200	2,7200	2,6700	4 243	11 495	13:20
GRODNO (GRN)	10,0000	-1,48%	10,0500	10,1500	10,0000	380	3 828	11:47
GRUPAAZOTY (ATT)	22,7000	-0,26%	22,8000	22,8200	22,4200	56 629	1 281 215	13:18
GRUPRACUJ (GPP)	64,2000	1,90%	63,6000	64,4000	62,5000	23 115	1 478 353	13:13
GTC	4,1000	2,50%	3,9800	4,1400	3,9800	12 458	50 528	13:12
HANDLOWY (BHW)	110,8000	-0,72%	111,8000	111,8000	110,6000	11 649	1 294 120	13:21
HARPER (HRP)	6,3200	4,64%	6,0800	6,4600	6,0800	11 637	73 286	13:09
HELIO (HEL)	26,0000	0,39%	26,5000	26,5000	26,0000	199	5 256	12:19
HERKULES (HRS)	1,2800	-2,29%	1,3200	1,3200	1,2800	13 924	18 026	11:47
HUUUGE-S144 (HUGE)	19,0400	-0,63%	19,1600	19,1600	18,9400	590	11 243	12:59
HYDROTOR (HDR)	21,0000	0,00%	21,0000	21,0000	21,0000	29	609	12:25
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	11:30
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	12	905	09:39
IDMPL (IDM)	0,5750	-4,17%	0,6000	0,6000	0,5750	25 733	15 190	13:18
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8500	1,13%	26,5500	26,9000	26,5500	769	20 609	13:04
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:56
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 295	36 936	13:09
IMMOBILE (GKI)	3,7100	0,82%	3,7300	3,9300	3,6200	61 355	233 237	13:21
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,8300	0,00%	3,8300	3,8300	3,7800	2 607	9 924	13:16
INC	1,8500	1,09%	1,8700	1,8700	1,8500	551	1 019	11:33
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	320,0000	-0,78%	322,5000	322,5000	318,5000	439	140 516	13:10
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	09:00
INSTALKRK (INK)	40,8000	1,49%	40,2000	41,0000	40,0000	816	32 940	13:16
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	1,38%	2,2500	2,2500	2,2000	695	1 531	09:04
INTERCARS (CAR)	588,0000	0,51%	588,0000	590,0000	585,0000	2 004	1 176 848	13:19
INTERSPPL (IPO)	0,3800	2,70%	0,3750	0,3800	0,3700	3 130	1 181	12:16
INTROL (INL)	7,0000	0,29%	6,9800	7,0000	6,9800	932	6 514	13:19
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	10:42
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8700	0,00%	3,8700	3,8700	3,8700	203	786	11:10
IZOSTAL (IZS)	2,5400	-0,39%	2,5400	2,5500	2,5300	12 785	32 432	12:29
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	23,1100	2,48%	22,8900	23,4200	22,5500	192 706	4 441 003	13:21
JWWINVEST (JWW)	(2,9000)	-	-	-	-	-	-	09:00
KCI	0,8640	-2,70%	0,8880	0,8900	0,8640	12 821	11 203	11:51
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7000	1,72%	17,2000	17,7000	17,2000	7 200	126 415	13:01
KETY (KTY)	908,0000	1,62%	893,5000	912,5000	892,5000	2 327	2 113 060	13:20
KGHM (KGH)	133,0500	2,35%	131,5000	133,1500	130,6000	365 504	48 328 731	13:21
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	1	15	09:00
KINOPOL (KPL)	16,1000	0,00%	16,1000	16,1000	16,0500	3 231	52 005	12:48
KOGENERA (KGN)	60,0000	1,35%	59,3000	60,4000	59,0000	3 997	239 425	12:24
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10:42
KOMPUTRON (KOM)	5,6000	-0,36%	5,6200	5,6200	5,5600	657	3 682	13:01
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	-4,37%	0,9620	0,9620	0,9200	12 498	11 629	10:41
KRKA (KRK)	840,0000	0,72%	848,0000	848,0000	834,0000	35	29 334	12:52
KRUK (KRU)	398,1000	0,35%	398,8000	398,8000	396,7000	7 609	3 028 506	13:20
KRVITAMIN (KVT)	9,9600	-2,35%	10,2000	10,2000	9,8000	305	3 008	11:30
KSGAGRO (KSG)	2,8800	1,05%	2,8300	2,8800	2,8000	3 912	11 072	13:04
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	-1,45%	1,7000	1,7000	1,7000	3	5	09:00
LENA (LEN)	2,7700	-2,81%	2,8400	2,8400	2,7700	4 536	12 636	12:09
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	567	4 253	12:22
LESS (LES)	0,2500	-1,19%	0,2520	0,2520	0,2380	920	221	09:57
LIBET (LBT)	1,3750	1,10%	1,3600	1,3750	1,3600	3 998	5 493	12:08
LOKUM (LKD)	21,9000	4,29%	21,0000	21,9000	21,0000	1 443	31 063	13:14
Reklama
LPP	14 680,0000	0,55%	14 600,0000	14 690,0000	14 500,0000	1 466	21 438 850	13:19	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	20	476	12:50
LUBAWA (LBW)	8,9200	0,79%	8,9000	9,0200	8,7200	164 314	1 460 081	13:20
MABION (MAB)	10,0400	0,50%	10,1200	10,1200	9,9500	7 202	72 296	12:43
MAKARONPL (MAK)	19,0400	0,74%	19,0600	19,0600	18,8000	1 393	26 384	12:42
MANGATA (MGT)	69,0000	0,00%	69,0000	69,0000	68,8000	58	4 002	12:51
MANYDEV (MAN)	0,6600	0,00%	0,6600	0,6600	0,6600	301	199	11:30
MARVIPOL (MVP)	7,4600	2,75%	7,2800	7,4600	7,2800	1 612	11 999	12:41
MAXCOM (MXC)	6,6000	-0,30%	6,6000	6,6000	6,5200	532	3 509	12:51
MBANK (MBK)	783,0000	-1,11%	791,8000	794,2000	778,2000	19 808	15 533 034	13:18
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
MCI	28,3000	-0,35%	28,2000	28,4000	28,1000	5 951	167 933	13:14
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	6 533	7 185	12:42
MEDICALG (MDG)	29,1000	4,68%	27,9000	29,4500	27,5000	40 866	1 174 915	13:21
MEDINICE (ICE)	7,8800	0,64%	7,8900	7,8900	7,6100	1 279	9 918	13:17
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,6000	0,34%	29,6000	29,7000	29,5000	1 682	49 783	12:47
MERCATOR (MRC)	48,1500	0,21%	48,1500	48,4000	47,7500	772	37 187	13:19
MERCOR (MCR)	24,8000	0,81%	25,2000	25,3000	24,8000	32	795	12:53
MEXPOLSKA (MEX)	3,6300	-3,97%	3,7800	3,7800	3,6300	37	135	11:43
MFO	37,0000	0,00%	37,0000	37,6000	36,9000	170	6 301	13:06
MILKILAND (MLK)	1,8450	4,24%	1,7700	1,9050	1,7650	31 060	57 810	12:36
MILLENNIUM (MIL)	14,0800	-2,56%	14,4500	14,5000	14,0700	282 885	4 011 990	13:21
MIRACULUM (MIR)	0,8980	0,67%	0,8940	0,8980	0,8900	1 490	1 334	12:28
MIRBUD (MRB)	14,3700	0,84%	14,3000	14,3800	14,1800	39 234	560 786	13:20
MLPGROUP (MLG)	81,6000	-0,49%	82,0000	82,0000	81,6000	322	26 315	09:44
MLSYSTEM (MLS)	17,1400	-0,46%	17,0400	17,3400	17,0000	2 298	39 548	13:18
MOBRUK (MBR)	304,5000	1,84%	301,0000	306,0000	300,0000	3 327	1 011 352	13:20
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,1000	0,63%	31,9200	32,1000	31,6600	1 930	61 710	12:42
MOLECURE (MOC)	5,6300	-1,23%	5,7300	5,7300	5,5700	14 365	81 086	13:16
MONNARI (MON)	4,8600	-0,21%	4,8700	4,8700	4,7700	669	3 216	13:17
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,5000	1 746	27 063	13:10
MOSTALWAR (MSW)	7,8000	-0,51%	7,8400	7,8400	7,6400	1 822	14 061	12:17
MOSTALZAB (MSZ)	5,8000	1,75%	5,7000	5,8800	5,6900	64 099	367 035	13:10
MOVIEGAME (MOV)	14,8800	-2,87%	15,0200	15,3000	14,8800	978	14 594	12:48
MURAPOL (MUR)	39,3000	0,00%	39,6500	39,6500	38,8000	2 491	97 593	13:14
MUZA (MZA)	13,4000	-0,74%	13,4000	13,4000	13,4000	44	590	09:53
MWTRADE (MWT)	3,5400	0,57%	3,4000	3,5400	3,3800	695	2 349	09:35
NANOGROUP (NNG)	2,6300	-2,59%	2,7250	2,7300	2,6300	16 807	44 760	13:03
NEUCA (NEU)	684,0000	-0,15%	683,0000	688,0000	681,0000	748	511 411	13:18
NEWAG (NWG)	71,0000	0,14%	71,5000	71,8000	69,7000	8 565	608 086	13:15
NEXITY (NXG)	(1,9000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	102,5000	-1,44%	103,0000	104,0000	102,5000	673	69 695	13:12
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-1,47%	1,3580	1,3580	1,3260	17 021	22 789	13:11
NOVITA (NVT)	96,0000	1,05%	95,8000	96,0000	95,8000	33	3 162	09:37
NTCAPITAL (NTC)	0,6460	0,94%	0,6440	0,6460	0,6440	3 394	2 191	12:02
NTTSYSTEM (NTT)	10,8000	-2,26%	10,7000	11,1000	10,7000	37 083	402 845	13:16
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,1200	36	330	13:06
ONDE (OND)	10,1400	0,40%	10,0600	10,1800	10,0200	10 708	108 086	13:16
ONESANO (ONO)	0,9020	-0,22%	0,9040	0,9200	0,9000	20 448	18 538	13:17
OPONEO.PL (OPN)	94,0000	1,08%	94,0000	95,0000	93,8000	10 376	975 419	12:38
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	09:26
ORANGEPL (OPL)	9,0780	-0,59%	9,1100	9,1360	9,0560	253 129	2 301 959	13:19
ORCOGROUP (OPG)	4,7000	6,33%	4,2800	4,7000	4,1800	5 430	22 851	12:47
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2200	-0,52%	15,3000	15,3000	15,2200	497	7 578	13:20
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,1000	941	4 892	12:55
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,8000	-0,32%	15,8000	15,9000	15,8000	665	10 560	13:04
PASSUS (PAS)	60,8000	3,05%	59,4000	62,0000	59,4000	962	58 877	12:30
PATENTUS (PAT)	3,4000	1,80%	3,4400	3,5200	3,4000	5 828	20 101	13:19
PBG	#0,0200	11,11%	-	-	-	-	-	13:16
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	11:30
PCCEXOL (PCX)	2,6300	-1,87%	2,6800	2,6800	2,6300	3 956	10 487	12:39
PCCROKITA (PCR)	68,4000	-0,73%	68,8000	68,9000	67,9000	4 005	273 656	13:10
PCFGROUP (PCF)	5,1900	-1,52%	5,3800	5,3800	5,0500	79 155	406 708	13:00
PEKABEX (PBX)	17,8000	2,30%	17,7000	17,8500	17,4500	1 565	27 611	13:11
PEKAO (PEO)	189,9500	-0,81%	191,4500	192,0000	189,4000	82 013	15 638 660	13:21
Reklama
PEPCO (PCO)	22,1300	3,95%	22,4000	22,5000	21,3000	2 325 397	51 021 298	13:21	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	12:09
PGE	11,6800	-1,48%	11,8900	12,0000	11,6200	1 918 111	22 597 884	13:20
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	13:21
PHARMENA (PHR)	3,3700	-5,07%	3,5500	3,5500	3,3700	153	539	12:45
PHN	9,8800	-1,00%	9,9800	9,9800	9,8200	830	8 197	12:47
PHOTON (PEN)	3,3100	0,30%	3,3300	3,3300	3,3100	2 578	8 582	12:53
PKNORLEN (PKN)	86,8500	1,16%	85,8500	86,8800	85,8500	1 502 018	129 478 747	13:21
PKOBP (PKO)	79,0000	-0,48%	79,3800	79,5600	78,6800	967 068	76 419 094	13:21
PKPCARGO (PKP)	15,6700	0,06%	15,6600	15,9000	15,5300	39 348	618 905	13:18
PLAYWAY (PLW)	294,0000	-1,18%	298,5000	298,5000	294,0000	683	201 933	13:01
PLAZACNTR (PLZ)	2,4450	-0,20%	2,4450	2,4450	2,4450	35	86	13:03
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	17	42	09:09
POLENERGIA (PEP)	60,6000	0,66%	60,8000	61,0000	60,2000	600	36 475	13:01
POLICE (PCE)	9,0400	0,22%	9,1600	9,1800	9,0400	312	2 859	12:58
POLIMEXMS (PXM)	4,5950	-0,33%	4,5950	4,6300	4,5550	95 411	437 675	13:21
POLTREG (PTG)	33,3000	5,05%	31,7000	33,3000	31,7000	548	17 821	12:25
POLWAX (PWX)	1,4400	0,00%	1,4400	1,4400	1,4400	220	317	09:00
PRAGMAINK (PRI)	3,4000	0,00%	3,4000	3,4000	3,4000	491	1 669	12:59
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	0,00%	17,0000	17,1500	16,9000	41	696	13:08
PROTEKTOR (PRT)	1,2500	1,63%	1,2500	1,2500	1,2500	11 556	14 445	13:18
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	50	5 168	10:01
PULAWY (ZAP)	51,4000	0,00%	51,4000	51,4000	51,4000	109	5 603	09:34
PURE (PUR)	5,3300	-6,49%	5,4000	5,8750	4,7000	249 886	1 337 778	13:21
PZU	60,1800	-1,41%	61,2600	61,2600	59,7400	2 210 332	133 327 462	13:21
QNATECHNO (QNA)	29,5000	1,72%	29,5000	29,5000	29,5000	155	4 573	11:30
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	11,0500	1,38%	11,1000	11,1000	10,9000	3 737	41 005	13:21
RAEN (RAE)	0,3025	-0,49%	0,3040	0,3040	0,2995	1 750	526	13:21
RAFAKO (RFK)	0,1694	-5,89%	0,1760	0,1778	0,1680	4 625 780	793 393	13:20
RAFAMET (RAF)	66,5000	17,70%	55,5000	67,0000	54,5000	10 492	667 524	12:57
RAINBOW (RBW)	129,0000	-0,62%	130,0000	130,2000	128,0000	43 723	5 637 230	13:21
RANKPROGR (RNK)	4,0900	0,12%	4,0850	4,0900	4,0850	3 460	14 135	12:34
RAWLPLUG (RWL)	16,5500	0,00%	16,5500	16,5500	16,5500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:51
REINO (RNC)	1,0800	6,93%	1,0800	1,0800	1,0800	30	32	12:50
RELPOL (RLP)	5,1200	0,00%	5,1400	5,1400	5,1200	1 007	5 166	10:51
REMAK (RMK)	13,2500	-1,49%	13,4000	13,4000	12,9000	173	2 286	12:08
RENDER (RND)	94,0000	-3,09%	97,0000	97,0000	93,0000	169	15 942	12:33
ROPCZYCE (RPC)	27,5000	1,85%	27,0000	27,5000	26,8000	1 034	27 924	13:17
RYVU (RVU)	30,4500	-0,65%	30,6500	31,6500	30,3500	34 586	1 068 206	13:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,6000	7 957	179 849	13:14
SANPL (SPL)	516,8000	0,16%	519,6000	521,8000	515,8000	15 371	7 968 636	13:21
SANTANDER (SAN)	31,5500	0,00%	31,5500	31,5500	31,5000	551	17 381	13:02
SANWIL (SNW)	1,2800	-1,16%	1,2800	1,2900	1,2750	9 633	12 345	13:20
SCPFL (SCP)	159,2000	-0,75%	161,6000	162,6000	158,2000	551	88 105	13:06
SECOGROUP (SWG)	29,8000	0,00%	29,8000	29,8000	29,8000	45	1 341	10:16
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4000	8,3400	3 345	28 090	12:36
SELENAFM (SEL)	35,3000	-1,94%	35,5000	35,9000	35,3000	950	33 599	13:11
SELVITA (SLV)	28,8000	-0,35%	28,9000	29,2000	28,5000	20 590	589 532	13:20
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4990	-0,20%	0,5000	0,5040	0,4820	20 185	9 966	10:47
SHOPER (SHO)	50,0000	0,20%	49,7000	50,6000	49,7000	5 915	296 218	13:19
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,7000	5	29	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(1,7900)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	27,3000	-2,15%	27,9000	27,9000	27,3000	2 039	56 179	12:32
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	1,48%	81,8000	82,2000	81,8000	70	5 727	12:58
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	39 564	16 696	12:00
SONEL (SON)	17,0000	0,29%	17,0500	17,0500	16,8000	493	8 333	12:55
SOPHARMA (SPH)	16,0000	7,74%	16,0000	16,0000	16,0000	10	160	12:07
SPYROSOFT (SPR)	596,0000	0,00%	596,0000	596,0000	596,0000	4	2 384	10:13
STALEXP (STX)	3,0900	0,65%	3,0800	3,0900	3,0600	14 246	43 810	13:21
STALPROD (STP)	255,0000	0,79%	253,0000	255,0000	251,0000	122	30 864	13:04
Reklama
STALPROFI (STF)	8,5600	0,71%	8,5000	8,5600	8,5000	302	2 578	12:20	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	78	248	09:59
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	12:08
SUNEX (SNX)	7,5800	0,00%	7,6700	7,7400	7,5000	4 278	32 500	13:11
SYGNITY (SGN)	114,0000	0,88%	113,0000	115,0000	110,0000	1 327	149 152	13:21
SYNEKTIK (SNT)	201,4000	0,20%	201,0000	202,2000	199,4000	8 519	1 710 887	13:20
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,0000	0,83%	122,0000	122,0000	120,5000	61	7 385	12:52
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	13:01
TAURONPE (TPE)	8,5840	-0,76%	8,7000	8,7320	8,5300	1 177 315	10 111 862	13:20
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,1000	-1,61%	6,2800	6,2800	6,1000	443	2 741	09:48
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	239	172	09:04
TESGAS (TSG)	2,3500	0,86%	2,4000	2,4000	2,3400	3 152	7 407	12:35
TEXT (TXT)	55,1000	0,18%	55,0000	55,5500	54,8000	45 601	2 508 241	13:21
TORPOL (TOR)	37,3000	0,54%	37,2000	37,8000	36,9500	2 395	89 647	13:14
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0900	-0,44%	9,0200	9,1000	9,0200	22 882	207 120	13:17
TRAKCJA (TRK)	2,2150	0,68%	2,2000	2,2200	2,1650	41 669	91 771	13:07
TRANSPOL (TRN)	4,4400	0,23%	4,4300	4,4600	4,4300	191	849	10:14
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,9000	0,37%	82,0000	82,1000	81,1000	12 272	1 000 280	13:14
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	12:56
ULTGAMES (ULG)	11,9000	1,71%	11,7000	11,9000	11,6500	1 096	12 901	11:50
UNFOLD (UNF)	1,0900	-2,68%	1,1200	1,1200	1,0900	1 710	1 864	12:28
UNIBEP (UNI)	11,1000	1,37%	11,0000	11,1500	10,9500	2 455	27 020	12:56
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1600	-0,73%	8,2200	8,2600	8,1600	7 075	58 064	11:46
UNIMOT (UNT)	142,0000	0,14%	142,2000	142,8000	142,0000	77	10 965	12:30
URTESTE (URT)	47,6000	0,00%	47,0000	47,6000	47,0000	37	1 746	12:35
VERCOM (VRC)	120,4000	0,33%	120,8000	121,0000	119,0000	1 118	133 887	13:14
VIGOPHOTN (VGO)	510,0000	0,00%	510,0000	510,0000	502,0000	17	8 624	11:46
VINDEXUS (VIN)	11,4500	-0,43%	11,5000	11,6000	11,4500	3 672	42 172	12:55
VISTAL (VTL)	#0,3760	-37,33%	-	-	-	-	-	12:04
VIVID (VVD)	0,5360	0,00%	0,5380	0,5380	0,5240	6 759	3 636	11:06
VOTUM (VOT)	44,7500	-0,56%	45,1000	45,1000	44,5500	5 414	243 068	12:40
VOXEL (VOX)	168,0000	1,82%	165,0000	170,0000	165,0000	1 979	329 792	13:20
VRG	3,8100	-0,26%	3,7900	3,8100	3,7800	22 618	85 530	13:17
WARIMPEX (WXF)	2,6600	0,00%	2,6700	2,6700	2,6100	2 728	7 278	11:47
WASKO (WAS)	(1,7600)	-	-	-	-	-	-	09:00
WAWEL (WWL)	664,0000	1,84%	660,0000	664,0000	660,0000	4	2 648	12:12
WIELTON (WLT)	6,0300	-0,50%	6,0700	6,0900	5,9900	52 452	317 142	12:42
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	12:12
WINVEST (WIS)	(0,3280)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	81,2000	0,50%	80,3000	82,4000	80,2000	9 355	765 272	13:09
WITTCHEN (WTN)	18,9600	2,27%	18,5600	19,0400	18,5600	17 662	333 073	13:16
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 114	14 360	11:22
XTPL (XTP)	76,0000	1,60%	74,7000	76,5000	74,2000	1 118	83 894	13:14
XTRADEBDM (XTB)	71,9200	-0,80%	72,8800	73,2000	71,5000	116 247	8 390 418	13:21
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0100	-0,90%	21,2300	21,4400	20,9200	449 443	9 518 227	13:21
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	2 582	2 194	11:27
ZEPAK (ZEP)	24,6000	-0,40%	24,7000	25,0000	24,5500	10 920	270 923	13:20
ZREMB (ZRE)	6,5900	0,15%	6,6000	6,7000	6,5600	17 070	112 971	13:02
ZUE	10,0000	0,81%	9,9600	10,0000	9,8200	19 427	192 873	12:09

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.