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	105 633,93	-0,68%	106 515,68	106 724,17	105 633,93	106 354,26	1 213 208 681	14:34
WIG20	2 876,86	-0,72%	2 905,62	2 910,03	2 873,39	2 897,67	1 096 549 746	14:49
WIG30	3 724,46	-0,78%	3 760,30	3 768,65	3 722,56	3 753,92	1 155 920 920	14:49
mWIG40	7 943,60	-0,92%	8 023,02	8 037,59	7 940,69	8 017,60	110 858 543	14:34
sWIG80	28 858,67	0,37%	28 831,76	28 931,87	28 825,46	28 752,33	30 219 908	14:34
WIG-BANKI	16 852,15	-1,35%	17 098,86	17 119,18	16 852,15	17 082,52	173 935 952	14:34
WIG-BUDOW	8 240,14	1,34%	8 174,86	8 299,06	8 174,86	8 131,08	22 022 081	14:34
WIG-CHEMIA	9 095,97	-0,65%	9 147,34	9 180,98	9 055,70	9 155,02	1 947 566	14:34
WIG-ENERG	4 386,25	-2,06%	4 487,47	4 505,09	4 383,46	4 478,48	44 492 770	14:34
WIG-INFO	10 053,18	-1,63%	10 207,35	10 217,49	10 022,22	10 219,53	20 360 395	14:34
WIG-MEDIA	7 162,07	-0,63%	7 190,24	7 307,16	7 147,93	7 207,33	1 819 763	14:34
WIG-NRCHOM	5 295,20	0,63%	5 273,74	5 328,84	5 271,62	5 262,04	3 194 584	14:34
WIG-PALIWA	9 414,27	0,24%	9 416,26	9 506,59	9 398,29	9 391,33	146 056 504	14:34
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	1 154 957 032	11:15
WIG-SPOZYW	2 997,59	0,56%	3 007,69	3 021,89	2 986,47	2 980,87	577 505	14:34
WIG20lev	574,19	-1,46%	585,78	587,56	574,03	582,67	1 062 029 536	14:34
WIG20short	2 926,29	0,75%	2 897,41	2 926,70	2 892,99	2 904,55	1 062 029 536	14:34
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	221 685 588	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	111 034 221	11:00
mWIG40TR	12 291,98	-0,92%	12 416,80	12 437,42	12 287,48	12 406,48	110 872 863	14:34
mWIG40TRlv	19 224,36	-1,86%	19 618,52	19 683,63	19 210,15	19 588,51	110 872 863	14:34
mWIG40TRsh	2 344,38	0,95%	2 321,01	2 345,22	2 317,15	2 322,34	110 872 863	14:34
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	30 290 528	11:00
sWIG80TR	44 590,45	0,37%	44 548,86	44 703,54	44 539,14	44 426,14	30 250 384	14:34
WIG140	2 048,61	-0,70%	2 066,13	2 070,26	2 048,61	2 062,97	1 204 057 653	14:34
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 065 135 255	11:00
WIG20TR	6 180,98	-0,72%	6 243,02	6 252,39	6 180,14	6 225,82	1 062 029 536	14:34
WIG20TRlev	5 278,71	-1,45%	5 385,46	5 401,58	5 277,26	5 356,58	1 062 934 406	14:34
WIG20TRsht	2 739,65	0,75%	2 712,55	2 740,02	2 708,46	2 719,35	1 062 934 406	14:34
WIG30TR	7 854,94	-0,82%	7 932,97	7 950,59	7 854,94	7 919,52	1 115 184 976	14:34
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	757 029	11:15
WIGdiv	2 346,35	-0,01%	2 351,48	2 361,76	2 345,92	2 346,68	207 660 529	14:34
WIGdivplus	2 143,49	-0,39%	2 155,93	2 162,30	2 143,49	2 151,93	452 431 767	14:34
WIG.GAMES	17 839,75	0,00%	17 938,04	17 941,71	17 771,63	17 840,04	24 872 550	14:34
WIG-GORNIC	4 347,19	1,01%	4 346,01	4 435,48	4 333,51	4 303,64	75 470 720	14:34
WIG-GRY	22 849,36	-0,21%	23 028,60	23 058,96	22 833,38	22 898,47	28 336 486	14:34
WIGind	17 464,81	0,52%	17 420,03	17 542,46	17 404,55	17 374,29	10 216 095	14:34
WIG-LEKI	3 378,61	1,38%	3 356,49	3 414,23	3 352,75	3 332,70	921 582	14:34
WIGmed	18 465,53	0,18%	18 510,45	18 611,48	18 450,14	18 431,65	11 033 899	14:34
WIG-MOTO	8 653,62	-0,23%	8 698,53	8 715,01	8 643,16	8 673,38	2 352 149	14:34
WIG.MS-BAS	17 330,31	-1,00%	17 588,23	17 654,93	17 315,28	17 505,66	118 407 553	14:34
WIG.MS-ECM	8 912,37	-0,82%	9 003,66	9 060,58	8 906,45	8 986,29	402 350 970	14:34
WIG.MS-FIN	20 142,17	-1,44%	20 470,23	20 475,60	20 141,30	20 436,97	303 370 734	14:34
WIG-ODZIEZ	11 201,91	-0,03%	11 211,56	11 284,84	11 127,19	11 205,76	50 756 311	14:34
WIGtechTR	18 551,97	-0,61%	18 654,80	18 694,41	18 529,93	18 665,21	56 697 148	14:34
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	611 942	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%	-	-	-	-	-	14:12
11BIT (11B)	190,5000	0,05%	190,6000	193,0000	187,4000	13 475	2 568 261	14:34
3RGAMES (3RG)	0,8160	0,99%	0,8140	0,8200	0,8040	5 480	4 484	14:19
4MASS (4MS)	4,4900	3,70%	4,3300	4,5800	4,3300	48 609	215 823	14:20
ABPL (ABE)	99,0000	0,10%	99,5000	99,5000	98,4000	1 613	159 758	14:33
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	7 503	184 949	14:26
ADIUVO (ADV)	0,8720	-0,68%	0,8920	0,8920	0,8720	8 202	7 300	12:33
AGORA (AGO)	9,1000	-3,19%	9,5000	9,6400	8,8200	49 318	451 276	14:32
AGROTON (AGT)	4,6600	-2,31%	4,5500	4,7500	4,5500	5 828	26 922	14:26
AIGAMES (ALG)	0,8900	-0,89%	0,8780	0,8900	0,8780	5 576	4 961	14:01
AILLERON (ALL)	21,0000	0,00%	21,0500	21,0500	20,7000	8 047	168 705	14:33
AIRWAY (AWM)	0,3950	4,36%	0,3790	0,4085	0,3710	1 043 863	401 025	14:33
ALIOR (ALR)	99,6000	-2,31%	102,2000	102,5000	99,5400	195 570	19 756 378	14:34
ALLEGRO (ALE)	35,0000	-0,57%	35,0000	35,8200	34,8300	8 171 618	289 633 832	14:34
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)	21,4000	0,47%	21,5000	21,5500	21,4000	2 687	57 686	14:19
AMICA (AMC)	60,1000	-0,33%	60,3000	60,5000	60,1000	1 349	81 177	13:49
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	0,64%	15,6800	15,9400	15,6000	96 203	1 513 908	14:29
ANSWEAR (ANR)	30,3500	3,58%	29,7500	30,5000	29,4500	28 547	859 102	14:22
APATOR (APT)	20,6000	0,73%	20,4500	20,7000	20,4000	9 300	191 718	14:34
APLISENS (APN)	19,6000	2,08%	19,2000	19,6000	18,8500	1 466	28 319	13:35
APSENERGY (APE)	3,0000	4,17%	2,8900	3,0000	2,8900	830	2 409	12:40
ARCHICOM (ARH)	45,8000	1,78%	45,0000	46,0000	45,0000	2 423	109 648	13:38
ARCTIC (ATC)	12,3200	3,88%	11,9000	12,4800	11,8800	185 408	2 280 918	14:34
ARLEN (ARL)	37,4000	1,22%	37,0000	37,4450	36,8100	21 847	809 949	14:17
ARTIFEX (ART)	15,2800	0,13%	15,2600	15,3000	15,2600	1 395	21 291	14:20
ASBIS (ASB)	26,0000	-1,14%	26,2800	26,4600	25,9600	28 054	735 520	14:34
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	90,6000	1,12%	89,6000	91,0000	89,0000	783	70 928	14:26
ASSECOPOL (ACP)	212,4000	-3,37%	219,6000	219,6000	211,8000	57 818	12 384 925	14:33
ASSECOSEE (ASE)	79,5000	-0,63%	79,0000	80,0000	78,6000	1 309	103 769	14:32
ASTARTA (AST)	51,7000	2,58%	50,5000	52,0000	50,5000	5 692	292 069	14:29
ATAL (1AT)	66,4000	-1,78%	67,8000	69,4000	64,1000	18 686	1 257 453	14:33
ATENDE (ATD)	3,2800	-0,30%	3,2900	3,3300	3,2200	12 517	41 059	14:28
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)	3,7400	0,00%	3,7500	3,7500	3,7100	5 611	20 880	14:09
ATREM (ATR)	45,2000	-2,80%	46,6000	49,4000	44,0000	45 393	2 116 403	14:34
AUTOPARTN (APR)	19,9800	-1,58%	20,4500	20,4500	19,8800	44 103	884 325	14:34
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	1 724	9 137	14:06
BENEFIT (BFT)	3 175,0000	1,76%	3 125,0000	3 210,0000	3 125,0000	5 535	17 677 080	14:31
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)	13,5200	-0,59%	13,3400	13,5800	13,3200	2 495	33 437	14:26
BIOCELTIX (BCX)	101,4000	-0,98%	102,6000	104,4000	101,2000	847	86 662	14:14
BIOMAXIMA (BMX)	14,4000	0,00%	14,3000	14,5000	14,3000	3 441	49 454	14:32
BIOMEDLUB (BML)	5,2000	1,17%	5,1300	5,4000	5,1300	82 738	435 831	14:10
BIOPLANET (BIP)	16,9000	-1,17%	16,8000	17,3000	16,0000	4 428	72 572	13:27
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1200	21 416	88 768	14:25
BLOOBER (BLO)	31,4500	4,83%	30,0000	31,9500	29,9500	78 539	2 444 254	14:31
BNPPPL (BNP)	103,0000	0,49%	103,0000	105,0000	103,0000	10 526	1 092 932	14:31
BOGDANKA (LWB)	24,6000	1,44%	24,3000	24,7000	24,0500	4 866	118 712	14:31
BOOMBIT (BBT)	7,4800	5,95%	7,1800	7,4800	7,1800	5 724	42 057	14:33
BORYSZEW (BRS)	6,3200	0,96%	6,2600	6,3800	6,2400	13 465	85 013	14:29
BOS	10,2400	0,00%	10,2400	10,3400	10,1600	4 209	43 087	14:23
BOWIM (BOW)	4,6000	1,55%	4,5000	4,6400	4,5000	7 567	34 615	14:34
BRAND24 (B24)	55,8000	3,72%	53,8000	55,8000	52,4000	1 663	91 205	14:28
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	550,0000	2,04%	542,0000	557,6000	542,0000	27 328	15 080 078	14:34
BUMECH (BMC)	8,6000	-0,69%	8,6600	8,6700	8,6000	2 205	19 009	13:28
CAPITAL (CPA)	#0,1800	-24,37%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4700	-1,36%	0,4765	0,4775	0,4690	83 805	39 601	14:20
CAPTORTX (CTX)	38,4000	-0,26%	38,6000	38,6000	37,7000	1 979	75 994	14:24
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	09:42
CAVATINA (CAV)	15,8000	0,64%	16,1500	16,1500	15,8000	666	10 524	13:45
CCC	203,0000	0,10%	204,0000	205,2000	199,9500	84 985	17 221 540	14:34
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,8000	-0,22%	272,0000	272,0000	268,5000	70 776	19 042 541	14:34
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	4,9200	-1,20%	4,9800	5,2000	4,9200	10 730	53 664	14:09
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)	2,5050	3,51%	2,4200	2,5950	2,3850	917 229	2 303 689	14:33
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,3000	3,10%	22,8500	23,6500	22,5000	12 514	289 142	14:34
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	53	2 596	14:17
COALENERG (CLE)	1,8200	-3,45%	1,8700	1,9000	1,7800	94 599	172 462	14:29
COGNOR (COG)	7,5700	0,93%	7,5000	7,5700	7,4450	10 683	80 281	14:30
COLUMBUS (CLC)	6,7900	-1,16%	6,7500	6,9000	6,7000	34 487	233 304	14:26
COMP (CMP)	235,0000	-0,42%	236,0000	238,0000	235,0000	130	30 594	14:26
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9900	-5,71%	1,0250	1,0400	0,9900	52 624	52 749	14:02
CORMAY (CRM)	0,5160	-0,39%	0,5180	0,5180	0,5160	414	214	13:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	451,0000	-0,66%	456,0000	468,0000	451,0000	231	106 141	14:25
CREOTECH (CRI)	284,0000	-0,70%	284,0000	288,0000	281,5000	1 291	365 349	14:34
CYBERFLKS (CBF)	164,0000	0,12%	163,8000	164,6000	162,2000	2 551	416 425	14:30
CYFRPLSAT (CPS)	16,6250	-1,01%	16,7200	16,8600	16,5550	133 457	2 229 709	14:34
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,5000	-0,21%	47,6000	47,9000	46,5000	3 146	147 740	14:25
DATAWALK (DAT)	117,1600	-0,71%	118,2800	119,5200	116,0600	8 232	971 367	14:30
DBENERGY (DBE)	12,4000	-3,50%	12,8500	12,8500	12,4000	161	2 028	14:09
DEBICA (DBC)	82,7000	-0,24%	82,7000	82,9000	82,5000	815	67 429	14:20
DECORA (DCR)	76,8000	2,67%	74,8000	76,8000	73,2000	1 311	98 588	14:11
DEKPOL (DEK)	63,8000	-0,31%	64,0000	64,0000	63,0000	140	8 946	14:04
DELKO (DEL)	6,9400	1,17%	6,8600	6,9400	6,8400	1 690	11 627	14:33
DEVELIA (DVL)	7,5100	0,40%	7,5200	7,6400	7,4800	70 301	532 778	14:29
DGA	18,6000	-4,12%	19,4000	19,7500	18,6000	585	10 999	14:16
DIAG (DIA)	162,4000	-1,58%	165,9000	167,2500	162,4000	17 558	2 884 781	14:34
DIGITANET (DIG)	84,2000	-0,24%	84,4000	84,4000	83,3000	1 668	140 610	14:22
DIGITREE (DTR)	14,6000	-1,35%	14,6000	14,6000	14,6000	10	146	13:44
DINOPL (DNP)	537,6000	-1,18%	544,6000	545,4000	537,0000	67 003	36 351 909	14:34
DMGROUP (DMG)	3,6800	0,27%	3,7400	3,7700	3,6800	23	85	10:36
DOMDEV (DOM)	235,0000	0,21%	234,5000	238,5000	232,5000	2 416	567 086	14:27
DRAGOENT (DGE)	21,3000	-0,47%	21,3000	21,3000	21,3000	71	1 512	10:03
ECBSA (ECB)	31,1000	-0,64%	31,3000	31,4000	31,1000	463	14 455	13:48
ECHO (ECH)	5,2200	2,35%	5,1000	5,2600	5,1000	32 773	170 670	13:59
EDINVEST (EDI)	5,9000	0,00%	5,8800	5,9200	5,7000	305	1 774	14:17
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	1,28%	47,0000	48,2000	46,1500	13 629	641 715	14:32
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4600	1 428	3 535	14:08
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7000	-3,57%	-	-	-	-	-	12:17
ENEA (ENA)	19,8600	-2,65%	20,4000	20,4000	19,8600	204 420	4 104 124	14:34
ENELMED (ENE)	19,0000	-3,55%	19,7000	19,7000	19,0000	303	5 899	11:51
ENERGA (ENG)	12,3800	-1,43%	12,5400	12,5600	12,2200	24 319	300 900	14:30
ENERGOINS (ENI)	2,4100	10,05%	2,2000	2,6600	2,2000	588 198	1 458 312	13:41
ENTER (ENT)	56,8000	1,79%	56,2000	56,9000	55,5000	923	52 212	14:33
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	34,7000	1,46%	34,4500	35,3000	34,1000	2 582	89 852	14:34
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	0,27%	36,9000	37,2000	36,6000	1 360	50 246	14:19
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	-1,16%	5,1800	5,3200	5,0000	154 030	781 466	14:32
EUROCASH (EUR)	8,2800	-2,13%	8,4800	8,4800	8,2800	62 718	524 951	14:33
EUROHOLD (EHG)	2,4200	-2,42%	2,4800	2,5600	2,3200	4 584	11 242	14:11
EUROTEL (ETL)	22,9000	0,00%	22,9000	22,9000	22,7000	490	11 150	14:20
FABRITY (FAB)	27,0000	-0,74%	27,2000	27,4000	27,0000	944	25 638	14:31
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)	37,5000	0,81%	37,2000	37,5000	37,0000	3 800	141 595	14:12
FMG	124,0000	2,06%	121,5000	129,5000	118,5000	292	35 363	14:24
FON	#0,8000	0,00%	-	-	-	-	-	14:27
FORTE SA (FTE)	31,2000	3,31%	30,3000	31,2000	29,6000	90 157	2 723 930	14:34
Reklama
GAMEOPS (GOP)	17,7000	-1,01%	17,9000	18,0400	17,6000	1 759	31 512	14:29	Reklama
GAMFACTOR (GIF)	7,0600	0,28%	7,0000	7,2400	6,9400	3 327	23 372	14:28
GENOMTEC (GMT)	7,1000	3,65%	6,9300	7,1600	6,8400	21 544	151 291	13:59
GETIN (GTN)	0,5260	-4,36%	0,5800	0,5900	0,5000	5 874 940	3 139 646	14:34
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	210	5 016	14:22
GPW	54,9500	2,23%	53,7500	55,6000	53,7500	103 587	5 655 759	14:33
GREENX (GRX)	1,7340	0,64%	1,7230	1,7400	1,7200	150 545	260 694	14:24
GRENEVIA (GEA)	2,6850	0,75%	2,7200	2,7200	2,6700	5 107	13 821	14:21
GRODNO (GRN)	10,0000	-1,48%	10,0500	10,1500	10,0000	380	3 828	11:47
GRUPAAZOTY (ATT)	22,5600	-0,88%	22,8000	22,8200	22,3800	74 043	1 674 043	14:34
GRUPRACUJ (GPP)	64,2000	1,90%	63,6000	64,4000	62,5000	29 907	1 914 481	14:27
GTC	4,1000	2,50%	3,9800	4,1400	3,9800	13 351	54 189	14:25
HANDLOWY (BHW)	110,0000	-1,43%	111,8000	111,8000	109,8000	20 670	2 288 674	14:33
HARPER (HRP)	6,3200	4,64%	6,0800	6,4600	6,0800	11 767	74 107	13:59
HELIO (HEL)	26,0000	0,39%	26,5000	26,5000	26,0000	199	5 256	12:19
HERKULES (HRS)	1,3100	0,00%	1,3200	1,3200	1,2800	13 974	18 092	14:10
HUUUGE-S144 (HUGE)	18,9600	-1,04%	19,1600	19,1600	18,9400	1 072	20 399	14:27
HYDROTOR (HDR)	20,9000	-0,48%	21,0000	21,0000	20,9000	151	3 165	14:24
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)	0,5700	-5,00%	0,6000	0,6000	0,5700	26 233	15 476	13:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8500	1,13%	26,5500	26,9000	26,5500	884	23 697	14:34
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)	3,7000	0,54%	3,7300	3,9300	3,6200	62 807	238 570	14:26
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7800	-1,31%	3,8300	3,8300	3,7800	2 857	10 869	14:28
INC	1,8350	0,27%	1,8700	1,8700	1,7700	11 136	20 147	14:10
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	316,5000	-1,86%	322,5000	322,5000	315,0000	922	293 863	14:28
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)	586,0000	0,17%	588,0000	590,0000	585,0000	2 200	1 291 895	14:31
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	955	6 675	13:53
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	10:42
IZOBLOK (IZB)	#28,2000	-2,08%	-	-	-	-	-	14:34
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	26 852	68 162	14:33
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	23,0800	2,35%	22,8900	23,4200	22,5500	214 635	4 950 183	14:34
JWWINVEST (JWW)	2,9600	2,07%	2,9000	2,9600	2,9000	225	660	14:08
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)	17,4400	0,23%	17,2000	17,7000	17,2000	7 319	128 498	14:25
KETY (KTY)	895,5000	0,22%	893,5000	912,5000	892,5000	2 777	2 519 001	14:33
KGHM (KGH)	131,3500	1,04%	131,5000	134,2000	130,6000	532 991	70 618 050	14:34
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	15,9000	6 188	99 459	14:25
KOGENERA (KGN)	60,0000	1,35%	59,3000	60,6000	59,0000	6 852	411 804	14:24
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10:42
KOMPUTRON (KOM)	5,5400	-1,42%	5,6200	5,6200	5,5400	876	4 896	14:15
KPPD (KPD)	31,2000	0,65%	31,2000	31,2000	31,2000	255	7 956	14:30
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	40	33 534	13:29
KRUK (KRU)	393,3000	-0,86%	398,8000	398,8000	393,0000	10 123	4 022 920	14:34
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	2,9300	2,8000	6 044	17 254	13:39
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)	2,8200	-1,05%	2,8400	2,8400	2,7700	4 553	12 684	14:01
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	567	4 253	12:22
LESS (LES)	0,2520	-0,40%	0,2520	0,2520	0,2380	1 120	271	14:12
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	14 570,0000	-0,21%	14 600,0000	14 695,0000	14 500,0000	2 100	30 707 030	14:34	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	20	476	12:50
LUBAWA (LBW)	8,8300	-0,23%	8,9000	9,0200	8,7200	177 207	1 574 945	14:34
MABION (MAB)	9,9800	-0,10%	10,1200	10,1200	9,9500	7 333	73 604	14:25
MAKARONPL (MAK)	19,0600	0,85%	19,0600	19,0600	18,8000	1 505	28 518	14:31
MANGATA (MGT)	68,4000	-0,87%	69,0000	69,0000	68,4000	65	4 480	14:33
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)	774,2000	-2,22%	791,8000	794,2000	772,2000	24 561	19 230 543	14:34
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	6 265	176 795	14:29
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	6 543	7 196	13:32
MEDICALG (MDG)	29,1000	4,68%	27,9000	29,4500	27,5000	42 593	1 225 084	14:34
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)	29,7000	0,68%	29,6000	29,7000	29,5000	2 192	64 900	14:34
MERCATOR (MRC)	47,7500	-0,62%	48,1500	48,4000	47,7500	954	45 892	14:33
MERCOR (MCR)	24,8000	0,81%	25,2000	25,3000	24,8000	282	6 995	14:14
MEXPOLSKA (MEX)	3,6300	-3,97%	3,7800	3,7800	3,6300	37	135	11:43
MFO	36,9000	-0,27%	37,0000	37,6000	36,9000	171	6 338	13:51
MILKILAND (MLK)	1,8500	4,52%	1,7700	1,9050	1,7650	35 686	66 299	14:20
MILLENNIUM (MIL)	14,0400	-2,84%	14,4500	14,5000	14,0400	394 079	5 578 288	14:34
MIRACULUM (MIR)	0,8980	0,67%	0,8940	0,8980	0,8900	1 490	1 334	12:28
MIRBUD (MRB)	14,2900	0,28%	14,3000	14,4000	14,1800	49 300	705 084	14:34
MLPGROUP (MLG)	81,8000	-0,24%	82,0000	82,0000	81,6000	323	26 397	13:30
MLSYSTEM (MLS)	17,1200	-0,58%	17,0400	17,3400	17,0000	2 448	42 134	14:09
MOBRUK (MBR)	302,5000	1,17%	301,0000	306,0000	300,0000	4 088	1 242 230	14:34
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	1,19%	31,9200	32,2800	31,6600	2 684	85 889	13:41
MOLECURE (MOC)	5,6300	-1,23%	5,7300	5,7300	5,5700	15 421	87 082	14:34
MONNARI (MON)	4,8700	0,00%	4,8700	4,8700	4,7700	10 219	49 622	14:34
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	2 484	19 225	14:24
MOSTALZAB (MSZ)	5,8500	2,63%	5,7000	5,8800	5,6900	67 101	384 546	14:24
MOVIEGAME (MOV)	14,8800	-2,87%	15,0200	15,3000	14,8800	1 415	21 103	14:15
MURAPOL (MUR)	39,8000	1,27%	39,6500	39,8000	38,8000	8 034	317 071	14:29
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)	2,6700	-1,11%	2,7250	2,7300	2,6300	16 845	44 861	13:50
NEUCA (NEU)	684,0000	-0,15%	683,0000	688,0000	681,0000	1 006	687 813	14:33
NEWAG (NWG)	71,1000	0,28%	71,5000	71,8000	69,7000	8 686	616 737	14:28
NEXITY (NXG)	1,8900	-0,53%	1,8200	1,8900	1,8200	11	20	14:34
NOCTILUCA (NCL)	103,0000	-0,96%	103,0000	104,0000	102,5000	674	69 798	14:23
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-1,47%	1,3580	1,3580	1,3260	18 056	24 170	13:56
NOVITA (NVT)	96,0000	1,05%	95,8000	96,0000	95,8000	33	3 162	09:37
NTCAPITAL (NTC)	0,6300	-1,56%	0,6440	0,6500	0,6300	10 344	6 637	13:51
NTTSYSTEM (NTT)	11,0000	-0,45%	10,7000	11,1000	10,7000	38 519	418 506	14:11
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	10 928	110 317	14:29
ONESANO (ONO)	0,9180	1,55%	0,9040	0,9200	0,8940	37 043	33 569	14:14
OPONEO.PL (OPN)	94,0000	1,08%	94,0000	95,0000	93,8000	10 408	978 426	14:11
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	09:26
ORANGEPL (OPL)	9,0060	-1,38%	9,1100	9,1360	9,0000	455 070	4 132 560	14:34
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	509	7 761	14:20
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)	59,2000	0,34%	59,4000	62,0000	59,2000	1 540	93 432	14:03
PATENTUS (PAT)	3,5200	5,39%	3,4400	3,5200	3,4000	6 742	23 214	14:21
PBG	#0,0200	11,11%	-	-	-	-	-	14:06
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	11:30
PCCEXOL (PCX)	2,6400	-1,49%	2,6800	2,6800	2,6300	4 942	13 090	13:53
PCCROKITA (PCR)	68,2000	-1,02%	68,8000	68,9000	67,9000	4 102	280 293	14:30
PCFGROUP (PCF)	5,2700	0,00%	5,3800	5,3800	5,0500	92 063	474 395	14:31
PEKABEX (PBX)	17,5000	0,57%	17,7000	17,8500	17,2000	4 336	75 809	14:26
PEKAO (PEO)	188,5500	-1,54%	191,4500	192,0000	188,5000	108 248	20 606 794	14:34
Reklama
PEPCO (PCO)	21,8000	2,40%	22,4000	22,5000	21,3000	2 931 664	64 402 301	14:34	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	12:09
PGE	11,5300	-2,74%	11,8900	12,0000	11,5250	2 343 998	27 543 020	14:34
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	14:23
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)	3,3400	1,21%	3,3300	3,3400	3,3000	6 172	20 548	14:31
PKNORLEN (PKN)	86,0800	0,27%	85,8500	86,9400	85,8500	1 699 011	146 535 135	14:34
PKOBP (PKO)	78,5000	-1,11%	79,3800	79,5600	78,4800	1 159 741	91 590 590	14:34
PKPCARGO (PKP)	15,5000	-1,02%	15,6600	15,9000	15,4900	47 568	746 666	14:33
PLAYWAY (PLW)	294,0000	-1,18%	298,5000	298,5000	293,5000	730	215 761	14:29
PLAZACNTR (PLZ)	2,3900	-2,45%	2,4450	2,4450	2,3900	135	327	14:17
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	1 879	113 830	14:30
POLICE (PCE)	9,1600	1,55%	9,1600	9,1800	9,0400	356	3 262	14:02
POLIMEXMS (PXM)	4,5950	-0,33%	4,5950	4,6300	4,5550	168 444	771 885	14:33
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	1,4100	1 226	1 736	14:01
PRAGMAINK (PRI)	3,4200	0,59%	3,4000	3,4200	3,4000	511	1 738	13:23
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	14:32
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	50	5 168	10:01
PULAWY (ZAP)	51,6000	0,39%	51,4000	51,6000	51,4000	110	5 654	14:33
PURE (PUR)	5,4000	-5,26%	5,4000	5,8750	4,7000	278 568	1 496 574	14:25
PZU	60,0400	-1,64%	61,2600	61,2600	59,7400	2 669 667	160 916 513	14:34
QNATECHNO (QNA)	28,7000	-1,03%	29,5000	29,5000	28,7000	173	5 092	13:25
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	11,0500	1,38%	11,1000	11,1000	10,9000	4 015	44 089	14:10
RAEN (RAE)	0,3025	-0,49%	0,3040	0,3040	0,2995	1 750	526	13:21
RAFAKO (RFK)	0,1700	-5,56%	0,1760	0,1778	0,1680	5 046 241	864 888	14:34
RAFAMET (RAF)	67,0000	18,58%	55,5000	67,0000	54,5000	11 594	740 818	14:32
RAINBOW (RBW)	129,1000	-0,54%	130,0000	130,2000	128,0000	47 968	6 187 004	14:32
RANKPROGR (RNK)	4,0900	0,12%	4,0850	4,0900	4,0850	3 722	15 205	14:00
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)	93,0000	-4,12%	97,0000	97,0000	93,0000	190	17 900	14:28
ROPCZYCE (RPC)	27,7000	2,59%	27,0000	27,9000	26,8000	1 219	33 059	14:34
RYVU (RVU)	30,4000	-0,82%	30,6500	31,6500	30,3000	36 896	1 138 371	14:32
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,00%	22,8000	22,8000	22,6000	7 959	179 895	13:55
SANPL (SPL)	515,0000	-0,19%	519,6000	521,8000	514,6000	25 785	13 344 115	14:34
SANTANDER (SAN)	31,4950	-0,17%	31,5500	31,5500	31,4950	2 751	86 670	14:26
SANWIL (SNW)	1,2800	-1,16%	1,2800	1,2900	1,2750	17 641	22 595	14:01
SCPFL (SCP)	160,8000	0,25%	161,6000	162,6000	158,2000	727	116 207	13:39
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	3 475	29 182	14:33
SELENAFM (SEL)	35,3000	-1,94%	35,5000	35,9000	35,3000	1 114	39 426	14:34
SELVITA (SLV)	28,7000	-0,69%	28,9000	29,2000	28,5000	24 418	700 230	14:28
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)	49,8000	-0,20%	49,7000	50,6000	49,5000	9 778	488 048	14:26
SILVAIR-REGS (SVRS)	5,5500	-2,63%	5,7000	5,7000	5,5500	1 005	5 579	13:25
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7780	-0,67%	1,7840	1,7840	1,7320	536	931	13:58
SKARBIEC (SKH)	27,4000	-1,79%	27,9000	27,9000	27,3000	2 579	71 025	14:21
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	1,23%	81,8000	82,2000	81,8000	72	5 891	14:26
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	39 564	16 696	12:00
SONEL (SON)	17,1000	0,88%	17,0500	17,1000	16,8000	623	10 549	14:34
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	7	4 172	14:14
STALEXP (STX)	3,0850	0,49%	3,0800	3,0900	3,0600	16 757	51 523	14:33
STALPROD (STP)	254,0000	0,40%	253,0000	255,0000	251,0000	267	67 579	14:34
Reklama
STALPROFI (STF)	8,5000	0,00%	8,5000	8,5600	8,5000	1 260	10 725	14:28	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	78	248	09:59
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	14:32
SUNEX (SNX)	7,6100	0,40%	7,6700	7,7400	7,5000	4 285	32 553	13:46
SYGNITY (SGN)	115,0000	1,77%	113,0000	119,0000	110,0000	2 386	272 259	14:23
SYNEKTIK (SNT)	199,8000	-0,60%	201,0000	202,2000	198,7000	10 119	2 030 480	14:34
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	120,5000	0,42%	122,0000	122,0000	120,5000	71	8 593	13:47
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	13:01
TAURONPE (TPE)	8,4900	-1,85%	8,7000	8,7320	8,4760	1 351 604	11 598 052	14:31
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	3 154	7 412	14:34
TEXT (TXT)	55,2000	0,36%	55,0000	55,5500	54,8000	54 551	3 002 116	14:34
TORPOL (TOR)	37,2500	0,40%	37,2000	37,8000	36,9500	3 163	118 089	14:26
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0900	-0,44%	9,0200	9,1000	9,0200	28 036	253 949	14:33
TRAKCJA (TRK)	2,2300	1,36%	2,2000	2,2300	2,1650	66 923	147 761	14:06
TRANSPOL (TRN)	4,4400	0,23%	4,4300	4,4600	4,4300	196	871	14:32
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,8000	0,25%	82,0000	82,1000	81,1000	12 987	1 058 845	14:32
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	12:56
ULTGAMES (ULG)	11,9500	2,14%	11,7000	11,9500	11,6500	1 827	21 615	14:28
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	2 499	27 505	13:47
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1600	-0,73%	8,2200	8,2600	8,1000	8 097	66 352	14:31
UNIMOT (UNT)	142,0000	0,14%	142,2000	142,8000	142,0000	94	13 379	14:14
URTESTE (URT)	47,6000	0,00%	47,0000	47,6000	47,0000	94	4 459	14:14
VERCOM (VRC)	120,6000	0,50%	120,8000	121,0000	119,0000	1 426	170 816	14:33
VIGOPHOTN (VGO)	510,0000	0,00%	510,0000	510,0000	502,0000	37	18 824	13:35
VINDEXUS (VIN)	11,6000	0,87%	11,5000	11,6000	11,4500	4 591	52 763	14:20
VISTAL (VTL)	#0,3760	-37,33%	-	-	-	-	-	12:04
VIVID (VVD)	0,5340	-0,37%	0,5380	0,5380	0,5240	7 759	4 170	14:23
VOTUM (VOT)	44,5500	-1,00%	45,1000	45,1000	44,5500	5 968	267 777	14:15
VOXEL (VOX)	168,6000	2,18%	165,0000	170,0000	165,0000	2 022	337 021	14:14
VRG	3,8000	-0,52%	3,7900	3,8100	3,7800	25 353	95 870	13:32
WARIMPEX (WXF)	2,6700	0,38%	2,6700	2,6700	2,6100	3 271	8 726	14:23
WASKO (WAS)	(1,7600)	-	-	-	-	-	-	09:00
WAWEL (WWL)	648,0000	-0,61%	660,0000	664,0000	648,0000	6	3 946	13:46
WIELTON (WLT)	6,1000	0,66%	6,0700	6,1000	5,9900	124 724	757 188	14:32
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	12:12
WINVEST (WIS)	#0,2600	-20,73%	-	-	-	-	-	14:18
WIRTUALNA (WPL)	81,1000	0,37%	80,3000	82,4000	80,2000	13 246	1 080 878	14:34
WITTCHEN (WTN)	18,9000	1,94%	18,5600	19,0400	18,5600	18 906	356 590	14:33
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 114	14 360	11:22
XTPL (XTP)	76,4000	2,14%	74,7000	76,5000	74,2000	1 184	88 923	14:26
XTRADEBDM (XTB)	71,6000	-1,24%	72,8800	73,2000	71,3000	155 144	11 176 090	14:34
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,8200	-1,79%	21,2300	21,4400	20,8100	562 315	11 880 403	14:34
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	3 152	2 679	14:34
ZEPAK (ZEP)	24,7500	0,20%	24,7000	25,0000	24,5500	13 460	333 852	14:26
ZREMB (ZRE)	6,5500	-0,46%	6,6000	6,7000	6,5500	18 429	121 902	14:34
ZUE	10,0000	0,81%	9,9600	10,0000	9,8200	20 134	199 943	14:00

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.