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	105 536,08	-0,01%	105 350,73	105 653,14	105 009,24	105 548,27	518 218 045	14:29
WIG20	2 862,65	-0,08%	2 863,12	2 869,30	2 845,31	2 864,98	358 446 418	14:44
WIG30	3 722,34	-0,01%	3 713,49	3 728,92	3 700,23	3 722,85	474 865 398	14:44
mWIG40	8 072,42	0,21%	8 050,88	8 078,17	8 009,88	8 055,13	153 809 220	14:29
sWIG80	28 750,61	-0,52%	28 881,27	28 881,27	28 738,60	28 900,40	24 196 868	14:29
WIG-BANKI	16 801,37	0,23%	16 738,88	16 818,35	16 683,21	16 762,50	100 834 337	14:29
WIG-BUDOW	8 169,28	0,57%	8 134,29	8 187,11	8 092,93	8 123,27	10 149 639	14:29
WIG-CHEMIA	9 176,83	0,07%	9 218,22	9 218,22	9 136,96	9 170,25	1 631 565	14:29
WIG-ENERG	4 421,54	1,07%	4 369,03	4 444,90	4 337,90	4 374,81	28 522 693	14:29
WIG-INFO	10 568,00	1,82%	10 374,01	10 571,45	10 342,48	10 379,16	20 698 957	14:29
WIG-MEDIA	7 278,43	-1,39%	7 394,08	7 450,49	7 278,43	7 380,85	3 057 475	14:29
WIG-NRCHOM	5 221,78	-1,15%	5 287,79	5 287,79	5 208,13	5 282,72	2 532 395	14:29
WIG-PALIWA	9 234,24	-0,13%	9 193,67	9 238,50	9 161,41	9 246,42	49 772 590	14:29
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	508 682 938	11:15
WIG-SPOZYW	3 044,83	-0,67%	3 061,58	3 066,54	3 022,70	3 065,37	1 174 843	14:29
WIG20lev	569,16	-0,16%	569,07	571,53	561,99	570,05	332 449 209	14:29
WIG20short	2 937,99	0,14%	2 938,23	2 956,47	2 931,90	2 933,86	332 449 209	14:29
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	98 869 554	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	154 165 703	11:00
mWIG40TR	12 491,31	0,26%	12 457,98	12 500,22	12 394,54	12 459,33	153 809 220	14:29
mWIG40TRlv	19 864,37	0,48%	19 758,60	19 892,65	19 557,27	19 770,24	153 809 220	14:29
mWIG40TRsh	2 305,58	-0,18%	2 311,76	2 323,52	2 303,93	2 309,79	153 809 220	14:29
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	24 205 448	11:00
sWIG80TR	44 423,48	-0,43%	44 625,37	44 625,37	44 404,92	44 614,94	24 196 868	14:29
WIG140	2 047,19	-0,02%	2 043,58	2 049,48	2 036,79	2 047,50	510 455 297	14:29
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	333 689 420	11:00
WIG20TR	6 146,97	-0,06%	6 147,02	6 159,74	6 108,24	6 150,47	332 449 209	14:29
WIG20TRlev	5 223,65	-0,15%	5 223,74	5 245,38	5 157,77	5 231,55	332 449 209	14:29
WIG20TRsht	2 753,09	0,13%	2 753,06	2 770,40	2 747,38	2 749,48	332 449 209	14:29
WIG30TR	7 849,80	0,03%	7 827,90	7 860,44	7 799,97	7 847,64	444 670 331	14:29
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	960 665	11:15
WIGdiv	2 353,63	-0,14%	2 351,65	2 357,51	2 337,90	2 356,86	156 637 584	14:29
WIGdivplus	2 141,86	-0,39%	2 144,50	2 146,16	2 134,13	2 150,30	253 530 506	14:29
WIG.GAMES	18 248,96	1,11%	18 057,06	18 322,08	18 001,31	18 049,11	25 698 712	14:29
WIG-GORNIC	4 352,93	-0,88%	4 327,28	4 371,93	4 325,06	4 391,49	26 778 287	14:29
WIG-GRY	23 386,62	1,85%	23 101,62	23 504,84	22 925,33	22 962,42	27 974 867	14:29
WIGind	17 289,45	-0,45%	17 341,45	17 347,65	17 242,22	17 368,35	9 704 703	14:29
WIG-LEKI	3 383,45	-0,78%	3 403,77	3 428,32	3 355,90	3 409,99	1 412 061	14:29
WIGmed	18 425,23	-0,35%	18 567,00	18 586,18	18 390,32	18 490,33	12 178 573	14:29
WIG-MOTO	8 779,02	0,00%	8 710,25	8 781,69	8 685,43	8 778,91	2 146 260	14:29
WIG.MS-BAS	17 429,98	0,31%	17 257,04	17 528,61	17 189,17	17 375,53	53 313 972	14:29
WIG.MS-ECM	8 814,07	-0,02%	8 804,31	8 828,31	8 768,32	8 815,70	56 894 857	14:29
WIG.MS-FIN	20 063,57	-0,24%	20 082,66	20 091,58	19 971,71	20 112,71	173 071 264	14:29
WIG-ODZIEZ	11 055,81	-1,48%	11 201,27	11 219,05	11 044,81	11 221,47	41 967 220	14:29
WIGtechTR	18 964,77	0,35%	18 911,86	18 996,18	18 822,87	18 899,36	61 376 998	14:29
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	884 595	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	206,4000	0,19%	205,0000	208,4000	205,0000	4 243	875 863	14:28
3RGAMES (3RG)	0,8120	-0,73%	0,8240	0,8240	0,7800	49 559	39 389	14:20
4MASS (4MS)	4,3200	-0,23%	4,3500	4,3500	4,3000	24 786	106 673	14:26
ABPL (ABE)	98,4000	1,76%	97,7000	99,6000	97,1000	3 404	335 633	14:25
ACAUTOGAZ (ACG)	31,4000	0,00%	31,4000	31,4000	30,2000	1 787	55 045	13:53
ACTION (ACT)	23,9000	1,70%	23,5000	23,9000	23,4500	8 878	210 182	14:28
ADIUVO (ADV)	0,9000	-1,32%	0,9160	0,9160	0,9000	3 069	2 764	12:34
AGORA (AGO)	9,6000	-2,24%	9,8200	9,8600	9,6000	6 832	66 579	14:21
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	3 215	15 100	14:15
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 520	11 343	14:19
AILLERON (ALL)	21,1000	0,24%	21,0500	21,1500	20,9500	5 272	111 212	14:13
AIRWAY (AWM)	0,4195	-1,18%	0,4250	0,4270	0,4075	242 425	100 962	14:27
ALIOR (ALR)	98,7000	1,75%	97,9800	98,9800	96,8600	244 627	24 044 143	14:28
ALLEGRO (ALE)	34,4900	0,20%	34,3300	34,6000	34,0450	375 173	12 921 069	14:28
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	20	44	12:18
AMBRA (AMB)	21,3000	-0,70%	21,5000	21,5500	21,1500	4 835	103 587	14:25
AMICA (AMC)	60,4000	-1,47%	61,3000	61,7000	60,4000	2 946	178 645	14:27
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,25%	15,7200	15,8400	15,6600	51 961	817 589	14:17
ANSWEAR (ANR)	27,7000	-0,36%	27,8000	27,9000	27,2000	7 951	219 218	14:27
APATOR (APT)	20,5000	-1,68%	20,8000	20,9500	20,4500	13 829	285 787	14:23
APLISENS (APN)	18,8000	-0,79%	18,9000	18,9500	18,6500	233	4 391	14:12
APSENERGY (APE)	3,0600	-0,33%	3,0900	3,0900	3,0000	2 515	7 546	13:59
ARCHICOM (ARH)	44,6000	-0,45%	44,8000	45,0000	44,6000	2 201	98 577	14:16
ARCTIC (ATC)	10,9600	0,55%	10,9600	11,0400	10,9000	33 038	362 470	14:17
ARLEN (ARL)	37,3950	1,07%	37,0000	37,6000	36,9500	10 709	399 157	14:26
ARTIFEX (ART)	15,2000	-0,78%	15,3600	15,3600	15,2000	2 813	42 934	14:15
ASBIS (ASB)	25,7800	-0,85%	26,0000	26,2000	25,6600	98 441	2 549 811	14:28
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,4000	86,8000	504	43 927	14:21
ASSECOPOL (ACP)	232,4000	3,47%	222,6000	232,4000	222,6000	54 929	12 554 609	14:28
ASSECOSEE (ASE)	82,3000	-0,60%	82,8000	83,0000	81,0000	1 514	124 104	14:22
ASTARTA (AST)	52,6000	-4,19%	54,4000	54,7000	51,2000	14 411	752 811	14:27
ATAL (1AT)	64,7000	1,09%	63,9000	64,9000	63,6000	4 428	284 615	14:24
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	5 753	18 483	14:15
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	146	2 284	13:47
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,7500	-0,79%	3,7800	3,8200	3,7500	1 251	4 771	14:20
ATREM (ATR)	42,8000	7,27%	40,3000	43,6000	40,3000	19 813	824 762	14:28
AUTOPARTN (APR)	20,9500	2,44%	20,3000	21,2000	20,3000	57 762	1 204 294	14:27
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 110,0000	-0,32%	3 160,0000	3 160,0000	3 090,0000	486	1 521 990	14:25
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 571	39 320	13:54
BETACOM (BCM)	4,6200	0,00%	4,6800	4,6800	4,6000	970	4 472	13:16
BIGCHEESE (BCS)	13,8000	6,65%	12,9600	13,9000	12,9600	26 433	360 390	14:28
BIOCELTIX (BCX)	101,0000	-1,37%	102,6000	102,6000	100,0000	4 172	419 585	14:12
BIOMAXIMA (BMX)	14,6000	0,69%	14,5000	14,6000	14,4000	2 266	32 835	13:34
BIOMEDLUB (BML)	4,9950	-1,67%	5,1000	5,1600	4,9600	145 046	728 256	14:20
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	54 100	224 147	14:23
BLOOBER (BLO)	29,9000	1,87%	29,3000	29,9000	29,1500	15 145	449 494	14:07
BNPPPL (BNP)	107,0000	-0,93%	108,0000	108,0000	106,0000	408	43 683	14:19
BOGDANKA (LWB)	24,9000	-1,97%	25,4000	25,4000	24,6500	14 369	357 930	14:18
BOOMBIT (BBT)	6,9000	0,88%	6,8400	6,9000	6,7600	1 182	8 084	13:43
BORYSZEW (BRS)	6,5800	0,61%	6,5400	6,6400	6,4200	45 025	295 283	14:25
BOS	10,2600	0,20%	10,3600	10,4000	10,1800	11 614	119 747	13:45
BOWIM (BOW)	4,5500	0,22%	4,5400	4,5600	4,5000	4 839	21 970	14:28
BRAND24 (B24)	53,6000	-0,37%	52,0000	54,0000	52,0000	203	10 665	14:26
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,6000	0,81%	542,2000	546,4000	536,4000	12 239	6 636 497	14:27
BUMECH (BMC)	8,6700	-0,46%	8,7100	8,8200	8,6600	3 266	28 484	14:02
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	12 785	6 073	14:21
CAPTORTX (CTX)	37,8000	5,00%	36,8000	38,4000	36,1000	12 731	473 419	14:20
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	199,5000	0,30%	200,0000	201,7000	197,3000	71 196	14 240 733	14:25
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	275,4000	2,04%	272,0000	278,0000	269,2000	83 345	22 930 987	14:28
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	152	1 551	14:06
CELTIC (CPD)	4,7200	-1,46%	4,8000	4,8000	4,6000	2 372	10 966	13:52
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	48 830	110 208	13:24
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,8000	-1,04%	24,0000	24,3000	23,4000	14 818	350 101	14:18
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7500	-2,78%	1,8200	1,8200	1,7200	33 366	58 733	14:00
COGNOR (COG)	7,5100	-0,92%	7,5750	7,5750	7,4550	8 455	63 545	14:19
COLUMBUS (CLC)	7,0000	-1,55%	7,1400	7,1800	6,9600	40 397	284 465	14:20
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 712	625 357	13:48
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,1200	4,19%	1,0750	1,1200	1,0300	31 939	34 695	14:16
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,65%	459,0000	474,0000	455,0000	705	326 534	14:27
CREOTECH (CRI)	288,0000	-0,52%	292,0000	292,0000	287,0000	1 512	437 975	14:22
CYBERFLKS (CBF)	164,8000	-0,72%	166,0000	166,0000	164,0000	1 249	205 735	14:14
CYFRPLSAT (CPS)	17,0500	-0,87%	17,2500	17,2500	16,8200	275 759	4 671 577	14:25
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	46,2000	2,67%	45,0000	48,0000	44,0000	12 188	567 178	14:28
DATAWALK (DAT)	123,8600	-1,89%	123,0000	125,9400	122,6000	6 261	776 738	14:26
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	83,0000	-0,48%	83,1000	83,3000	82,6000	1 495	124 086	14:25
DECORA (DCR)	76,4000	0,53%	76,4000	76,8000	74,4000	1 073	81 144	14:19
DEKPOL (DEK)	63,8000	2,90%	63,0000	64,4000	62,0000	2 100	133 336	14:11
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,3300	-2,79%	7,4200	7,5100	7,2500	55 096	404 007	14:28
DGA	20,0000	8,99%	18,3000	20,0000	18,3000	1 748	33 002	14:27
DIAG (DIA)	163,2500	-1,24%	166,4000	166,5000	163,2500	6 618	1 087 870	14:28
DIGITANET (DIG)	83,8000	1,21%	82,8000	83,8000	82,0000	1 445	120 099	14:24
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,0000	0,19%	523,0000	525,6000	520,6000	59 575	31 184 934	14:28
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,5000	-1,07%	237,5000	237,5000	227,5000	2 809	647 371	14:20
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,0500	-2,29%	32,8000	32,8000	31,5500	2 309	74 005	13:43
ECHO (ECH)	5,1400	-0,39%	5,1600	5,1800	5,1200	9 440	48 736	14:11
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	348	2 003	14:26
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:23
ELEKTROTI (ELT)	46,5500	-1,27%	47,0500	47,1500	46,3000	8 573	400 384	14:24
ELKOP (EKP)	2,5600	0,00%	2,5600	2,5600	2,4000	27 646	67 550	14:07
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,3600	1,09%	20,1400	20,5800	19,8300	96 416	1 959 408	14:27
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,5400	1,29%	12,4000	12,7800	12,3800	101 981	1 279 358	14:24
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 660	5 588	13:07
ENTER (ENT)	56,7000	-0,35%	56,9000	57,6000	56,5000	19 209	1 095 353	14:22
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1000	-1,93%	33,7000	33,7500	33,0500	3 111	103 516	14:28
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	1,97%	5,0800	5,2800	4,9200	72 931	370 911	14:28
EUROCASH (EUR)	8,3950	-0,53%	8,4600	8,4600	8,3700	36 535	306 825	14:19
EUROHOLD (EHG)	2,4200	2,54%	2,3600	2,4800	2,3600	519	1 226	13:49
EUROTEL (ETL)	23,0000	0,44%	22,5000	23,0000	22,4000	3 457	78 446	13:20
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,2000	0,81%	37,0000	37,9000	37,0000	2 423	90 722	14:28
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	23	2 766	12:35
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,3000	-5,31%	32,0000	32,9000	30,3000	4 065	127 828	14:27
Reklama
GAMEOPS (GOP)	18,0000	0,56%	17,9000	18,0000	17,5200	434	7 707	14:22	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2400	3 325	24 241	14:10
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	12 483	86 968	14:26
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	14:25
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	133	281	13:18
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,5000	0,38%	52,0500	52,5500	52,0500	35 862	1 874 949	14:27
GREENX (GRX)	1,7270	0,41%	1,7440	1,7500	1,7210	71 325	123 515	14:21
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6500	52 107	139 407	13:19
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	237	2 426	13:55
GRUPAAZOTY (ATT)	22,8600	-0,09%	22,8400	23,0000	22,7000	38 306	874 420	14:24
GRUPRACUJ (GPP)	63,1000	2,44%	65,4000	67,5000	62,2000	19 136	1 213 962	13:46
GTC	4,1400	0,98%	4,1100	4,1500	4,0100	2 621	10 655	12:17
HANDLOWY (BHW)	112,6000	0,36%	113,6000	113,6000	112,0000	13 414	1 509 837	14:27
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2300	8,85%	1,1500	1,2650	1,1500	186 216	226 461	14:26
HUUUGE-S144 (HUGE)	19,4000	1,04%	19,0400	19,5200	19,0400	31 213	603 557	14:07
HYDROTOR (HDR)	21,1000	0,96%	20,9000	21,4000	20,9000	552	11 641	13:40
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	14:08
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,0000	25,7000	7 785	202 219	14:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	0,34%	29,6000	30,2000	29,3000	420	12 408	12:38
IMMOBILE (GKI)	3,4200	4,27%	3,2800	3,5600	3,2200	45 312	155 654	14:23
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	4 740	18 187	13:58
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	314,0000	0,64%	312,0000	314,5000	310,5000	33 274	10 355 282	14:28
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	14:14
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	119	4 749	12:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	20 126	41 567	13:48
INTERCARS (CAR)	589,0000	-0,67%	585,0000	591,0000	580,0000	1 476	865 450	14:20
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9400	-1,70%	7,0000	7,0000	6,9400	1 293	9 037	14:25
IPOPEMA (IPE)	2,7700	2,59%	2,6700	2,8100	2,6600	6 759	18 403	14:17
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	-1,55%	3,8800	3,9000	3,8100	2 325	8 893	12:35
IZOSTAL (IZS)	2,5600	0,39%	2,5700	2,5700	2,5400	13 447	34 385	14:14
JRH	4,6200	-0,43%	4,5500	4,7400	4,5500	3 918	18 452	13:49
JSW	23,1600	-1,53%	23,6000	23,6400	23,1100	128 143	2 982 406	14:28
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8580	6 707	5 834	14:14
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,3000	0,70%	17,1600	17,3800	17,1000	4 202	72 329	14:26
KETY (KTY)	905,0000	1,17%	885,0000	906,5000	884,5000	1 617	1 440 793	14:24
KGHM (KGH)	131,3500	-0,83%	130,9500	132,1000	130,1500	177 231	23 255 703	14:28
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	777	11 005	12:26
KINOPOL (KPL)	16,0000	-1,84%	16,3000	16,3000	16,0000	16 316	263 686	14:27
KOGENERA (KGN)	58,1000	2,47%	56,5000	59,1000	56,3000	5 694	329 796	14:18
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	58	1 484	12:39
KOMPUTRON (KOM)	5,8800	0,00%	5,9000	5,9000	5,7000	2 266	13 048	13:50
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	40	33 348	13:50
KRUK (KRU)	401,6000	-0,84%	405,0000	408,0000	400,2000	9 290	3 737 760	14:28
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	1 624	15 775	14:21
KSGAGRO (KSG)	2,7500	2,61%	2,6800	2,7600	2,6500	13 127	35 443	14:28
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	14:05
Reklama
LPP	14 425,0000	-2,53%	14 825,0000	14 880,0000	14 405,0000	1 726	25 116 695	14:28	Reklama
LSISOFT (LSI)	22,6000	-3,42%	23,0000	23,0000	22,4000	750	17 067	14:13
LUBAWA (LBW)	8,5400	-1,39%	8,6900	8,7300	8,2700	224 482	1 906 595	14:27
MABION (MAB)	9,8100	-1,21%	9,9500	9,9500	9,8100	5 147	50 825	14:18
MAKARONPL (MAK)	19,2800	-1,73%	19,6000	19,6000	19,2000	850	16 463	14:16
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	286	19 791	13:53
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1800	-1,64%	7,3000	7,3600	7,1600	1 536	11 028	14:18
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,5400	1 402	9 266	14:14
MBANK (MBK)	790,0000	0,38%	788,2000	794,0000	778,4000	3 689	2 910 736	14:21
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	5 212	146 928	13:58
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,1000	4,40%	25,4000	26,5000	25,2500	31 733	826 159	14:26
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 576	12 189	13:50
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	-1,38%	28,9000	29,1000	28,0000	4 024	115 966	14:16
MERCATOR (MRC)	47,6500	-0,52%	48,0000	48,2000	47,0500	2 972	141 906	14:25
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	158	3 872	13:58
MEXPOLSKA (MEX)	3,7900	2,43%	3,6000	3,7900	3,6000	6 273	23 174	14:25
MFO	36,5000	2,53%	35,4000	38,0000	35,0000	1 669	61 117	13:47
MILKILAND (MLK)	1,8000	0,56%	1,7500	1,8000	1,7250	4 786	8 436	14:09
MILLENNIUM (MIL)	14,7200	-0,14%	14,9000	14,9000	14,6800	337 790	4 992 656	14:27
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 450	2 181	13:41
MIRBUD (MRB)	13,7300	1,03%	13,6500	13,8900	13,6000	73 926	1 017 080	14:26
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,4400	-0,46%	17,5000	17,5400	17,1200	6 353	110 075	14:28
MOBRUK (MBR)	295,5000	-1,50%	299,0000	299,5000	295,0000	3 069	911 046	14:21
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,5600	-1,31%	31,9800	31,9800	31,5600	436	13 812	14:13
MOLECURE (MOC)	6,0300	-0,17%	6,0700	6,2400	5,9300	32 001	194 034	14:25
MONNARI (MON)	4,7500	-1,86%	4,8300	4,8400	4,7500	3 033	14 562	12:53
MOSTALPLC (MSP)	15,8500	0,00%	15,8500	15,8500	15,6500	324	5 134	12:52
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	362	2 828	13:55
MOSTALZAB (MSZ)	5,6900	-0,18%	5,7000	5,7000	5,6800	6 543	37 246	14:12
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,1000	-0,76%	39,2500	39,4000	38,8500	20 446	799 132	14:24
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	3 542	9 448	13:35
NEUCA (NEU)	689,0000	-0,14%	698,0000	699,0000	686,0000	647	447 135	14:20
NEWAG (NWG)	70,0000	0,00%	70,0000	70,2000	69,2000	23 125	1 617 946	14:22
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	104,0000	1,46%	102,5000	104,5000	99,0000	2 671	273 768	14:24
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2580	0,32%	1,2540	1,2700	1,2500	21 227	26 687	14:17
NOVITA (NVT)	93,2000	-2,31%	95,4000	95,6000	93,2000	114	10 738	12:08
NTCAPITAL (NTC)	0,6380	0,31%	0,6360	0,6440	0,6260	5 990	3 768	12:43
NTTSYSTEM (NTT)	9,7000	-0,61%	9,5400	9,9200	9,4800	7 648	72 995	13:09
ODLEWNIE (ODL)	9,2200	0,44%	9,2000	9,2200	9,1000	665	6 062	14:11
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	7 574	76 341	14:17
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	964	90 542	14:25
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 399	5 324	14:22
ORANGEPL (OPL)	9,2080	-0,65%	9,2700	9,2800	9,1500	217 644	2 003 446	14:28
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	484	2 053	13:22
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	14:27
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	254	3 862	12:53
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	192	3 043	13:38
PASSUS (PAS)	59,4000	-3,57%	59,6000	61,0000	59,0000	1 139	67 979	14:11
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	1 960	6 832	13:16
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	5 145	13 884	13:47
PCCROKITA (PCR)	68,8000	1,18%	68,8000	68,9000	68,2000	10 786	740 765	14:26
PCFGROUP (PCF)	5,6800	6,17%	5,4800	5,7400	5,3700	31 090	172 373	14:28
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	795	14 211	13:30
PEKAO (PEO)	188,3000	-0,11%	188,2500	188,5000	186,6000	128 156	24 072 062	14:28
Reklama
PEPCO (PCO)	21,2600	-1,44%	21,5700	21,5700	21,1900	322 202	6 872 045	14:28	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,3800	-0,35%	11,4000	11,4850	11,1500	1 071 773	12 166 033	14:28
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	14:09
PHARMENA (PHR)	3,4700	9,81%	3,3400	3,5100	3,2100	6 572	22 461	12:29
PHN	9,9800	-0,20%	10,0000	10,0000	9,9400	264	2 636	14:14
PHOTON (PEN)	3,3300	1,83%	3,2700	3,3300	3,2700	6 806	22 585	14:18
PKNORLEN (PKN)	84,4000	-0,11%	84,4900	84,4900	83,6500	587 038	49 369 592	14:28
PKOBP (PKO)	77,0800	0,21%	76,9200	77,2000	76,5400	361 933	27 834 968	14:27
PKPCARGO (PKP)	15,4600	-1,90%	15,7900	15,7900	15,4300	24 304	380 093	14:28
PLAYWAY (PLW)	298,5000	0,34%	301,0000	301,0000	295,0000	2 654	791 237	14:22
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,8000	60,8000	60,0000	1 557	93 635	14:15
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,7000	0,00%	4,7200	4,7650	4,6700	75 246	354 247	14:23
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,4000	11 175	15 655	14:27
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,2500	290	5 040	14:14
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	14:26
PTWP (PTW)	98,0000	0,51%	97,5000	98,0000	88,0000	2 537	231 232	14:13
PULAWY (ZAP)	51,2000	-1,92%	51,4000	52,2000	51,2000	34	1 749	13:43
PURE (PUR)	4,3220	-1,82%	4,4020	4,4960	4,1700	24 051	103 999	14:25
PZU	61,2600	-0,71%	61,8400	62,0000	61,0200	508 640	31 156 506	14:28
QNATECHNO (QNA)	29,0000	-2,68%	29,0000	29,0000	28,2000	720	20 686	13:58
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:53
QUERCUS (QRS)	10,8000	-0,92%	10,8500	10,9000	10,5500	3 173	34 084	14:05
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2070	8,60%	0,1922	0,2185	0,1916	6 801 338	1 408 868	14:23
RAFAMET (RAF)	70,0000	-0,71%	70,5000	70,5000	67,5000	826	56 275	12:01
RAINBOW (RBW)	130,3000	1,09%	129,8000	132,0000	128,5000	30 284	3 945 996	14:26
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	3	49	14:12
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:17
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	1 384	7 092	14:14
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	114	1 512	13:45
RENDER (RND)	97,8000	-2,69%	100,0000	100,0000	97,8000	89	8 755	13:59
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	656	18 257	14:26
RYVU (RVU)	31,5000	-1,56%	32,0000	32,0000	31,1500	21 180	664 791	14:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	944	21 471	13:49
SANPL (SPL)	513,8000	0,23%	512,0000	519,0000	510,0000	9 612	4 944 523	14:22
SANTANDER (SAN)	30,6000	1,32%	30,5900	30,6000	30,5900	219	6 700	14:10
SANWIL (SNW)	1,3000	-2,26%	1,3300	1,3300	1,3000	70	93	13:55
SCPFL (SCP)	152,2000	1,33%	150,6000	152,8000	150,2000	1 605	243 873	14:27
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 337	45 343	14:27
SELENAFM (SEL)	36,4000	1,11%	35,3000	37,0000	35,3000	1 499	54 300	12:39
SELVITA (SLV)	29,2000	0,69%	29,7000	30,0000	29,0000	59 715	1 754 152	14:26
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4850	13 048	6 457	14:05
SHOPER (SHO)	52,2000	0,38%	52,0000	54,0000	51,2000	17 190	906 551	14:23
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,4000	-1,79%	27,8000	28,0000	27,4000	787	21 942	13:57
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,8000	82,0000	16	1 315	13:51
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	13:03
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	576,0000	306	179 564	13:27
STALEXP (STX)	3,0800	-0,65%	3,0850	3,0950	3,0600	15 575	47 784	14:23
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	246	62 641	14:19
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	1 618	13 909	13:02	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9500	-0,29%	7,0300	7,0300	6,9500	1 197	8 335	14:23
SYGNITY (SGN)	114,0000	4,11%	109,5000	114,0000	109,5000	3 042	340 916	14:25
SYNEKTIK (SNT)	197,1000	-0,45%	198,0000	199,9000	193,0000	21 101	4 161 894	14:27
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	135	16 320	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7160	2,88%	8,4700	8,7700	8,4120	1 498 083	12 950 422	14:25
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,2500	-0,88%	57,0000	58,8000	56,0500	56 539	3 240 350	14:26
TORPOL (TOR)	37,3000	-0,53%	37,6000	37,8500	36,8000	3 933	146 354	14:24
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	14:06
TOYA (TOA)	9,0500	4,14%	8,6900	9,1900	8,6400	169 706	1 524 729	14:28
TRAKCJA (TRK)	2,2250	0,68%	2,2250	2,2300	2,1950	30 251	66 966	14:03
TRANSPOL (TRN)	4,3500	1,40%	4,2800	4,4300	4,2200	5 515	24 026	12:00
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	84,1000	0,12%	83,0000	84,8000	82,6000	14 094	1 178 098	14:26
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,3000	0,44%	11,3500	11,3500	11,0000	1 108	12 385	14:14
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,5000	-0,86%	11,4000	11,6000	11,3500	5 162	58 920	14:15
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,6600	-3,53%	7,9400	7,9400	7,5800	2 865	21 780	14:00
UNIMOT (UNT)	141,2000	-1,53%	143,0000	143,0000	141,2000	2 735	389 186	14:15
URTESTE (URT)	46,5000	1,09%	47,0000	49,5000	45,5000	188	8 893	10:59
VERCOM (VRC)	120,2000	-0,66%	120,8000	121,0000	119,2000	744	89 466	14:28
VIGOPHOTN (VGO)	512,0000	-0,78%	512,0000	512,0000	512,0000	2	1 024	11:48
VINDEXUS (VIN)	11,5000	0,00%	11,5000	11,5000	11,1000	7 335	83 176	14:25
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	12:30
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 686	3 501	13:35
VOTUM (VOT)	44,2500	0,00%	44,2500	44,5000	44,0000	3 614	159 741	14:09
VOXEL (VOX)	164,0000	-0,49%	164,8000	165,0000	163,8000	656	108 098	14:22
VRG	3,8000	-0,26%	3,8000	3,8000	3,7800	5 548	21 050	14:28
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	3 851	9 997	13:14
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	672,0000	0,90%	664,0000	672,0000	664,0000	98	65 656	13:07
WIELTON (WLT)	5,8600	-0,68%	5,9400	5,9400	5,8600	141 472	833 500	14:14
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	1 155	7 932	13:34
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	13:59
WIRTUALNA (WPL)	81,8000	-1,56%	83,4000	84,3000	81,8000	28 002	2 332 756	14:26
WITTCHEN (WTN)	18,9800	-0,63%	19,1200	19,2000	18,5800	7 292	137 504	14:27
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,9000	1,01%	79,1000	80,0000	79,0000	475	37 822	13:56
XTRADEBDM (XTB)	70,8000	-5,07%	73,8000	73,9600	69,9400	922 492	65 963 585	14:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7500	-0,64%	21,9100	21,9100	21,6100	258 342	5 609 984	14:28
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,8500	0,61%	25,0000	25,0000	24,4500	17 037	419 244	14:28
ZREMB (ZRE)	6,3400	-5,37%	6,5500	6,6400	6,2500	102 255	654 474	14:28
ZUE	9,7800	-0,61%	9,8400	9,8400	9,7200	2 022	19 796	13:28

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.