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	105 916,18	1,27%	105 147,71	106 386,62	105 147,71	104 587,92	1 218 220 933	14:58
WIG20	2 877,78	1,34%	2 856,18	2 895,08	2 856,08	2 839,82	970 793 937	15:13
WIG30	3 739,67	1,33%	3 711,84	3 762,33	3 711,84	3 690,46	1 107 635 630	15:13
mWIG40	8 097,84	1,28%	8 019,74	8 114,24	8 018,78	7 995,25	241 784 173	14:58
sWIG80	28 762,98	0,37%	28 670,93	28 771,14	28 670,93	28 656,25	29 927 873	14:58
WIG-BANKI	16 769,32	2,23%	16 476,72	16 781,16	16 476,72	16 403,31	301 283 636	14:58
WIG-BUDOW	8 175,59	0,90%	8 148,99	8 287,68	8 148,99	8 102,81	17 580 976	14:58
WIG-CHEMIA	9 165,71	-0,07%	9 179,66	9 321,50	9 161,48	9 171,89	2 521 465	14:58
WIG-ENERG	4 375,31	1,66%	4 342,82	4 392,57	4 340,16	4 303,96	51 385 011	14:58
WIG-INFO	10 198,97	2,19%	10 028,14	10 210,18	10 021,46	9 980,68	40 685 581	14:58
WIG-MEDIA	7 474,96	1,90%	7 391,87	7 583,32	7 391,87	7 335,90	3 917 848	14:58
WIG-NRCHOM	5 273,87	0,64%	5 251,93	5 282,40	5 240,70	5 240,13	5 028 694	14:58
WIG-PALIWA	9 247,90	0,95%	9 200,28	9 296,24	9 188,09	9 161,14	140 779 235	14:58
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	1 206 434 833	11:15
WIG-SPOZYW	3 076,52	0,40%	3 089,82	3 094,72	3 061,82	3 064,17	899 236	14:58
WIG20lev	575,33	2,66%	566,80	582,16	566,76	560,43	933 057 328	14:58
WIG20short	2 920,44	-1,31%	2 942,96	2 943,06	2 902,42	2 959,14	933 057 328	14:58
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	241 913 169	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	241 813 693	11:00
mWIG40TR	12 487,38	1,37%	12 367,17	12 512,67	12 365,47	12 318,77	241 784 173	14:58
mWIG40TRlv	19 862,75	2,73%	19 485,38	19 942,14	19 480,05	19 335,80	241 784 173	14:58
mWIG40TRsh	2 304,11	-1,34%	2 326,90	2 327,23	2 299,32	2 335,51	241 784 173	14:58
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	30 039 344	11:00
sWIG80TR	44 402,80	0,44%	44 260,70	44 415,40	44 260,70	44 206,52	29 927 873	14:58
WIG140	2 054,95	1,30%	2 039,55	2 064,16	2 039,55	2 028,59	1 203 479 230	14:58
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	934 096 858	11:00
WIG20TR	6 177,98	1,34%	6 131,51	6 215,08	6 131,37	6 096,47	933 057 328	14:58
WIG20TRlev	5 279,96	2,66%	5 201,55	5 342,56	5 201,32	5 143,06	933 057 328	14:58
WIG20TRsht	2 736,97	-1,31%	2 758,11	2 758,18	2 720,09	2 773,38	933 057 328	14:58
WIG30TR	7 884,92	1,38%	7 824,44	7 930,87	7 824,44	7 777,53	1 068 744 730	14:58
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	528 433	11:15
WIGdiv	2 353,48	0,99%	2 339,65	2 368,71	2 339,65	2 330,41	291 787 903	14:58
WIGdivplus	2 162,01	1,36%	2 142,54	2 172,72	2 142,54	2 132,93	463 535 454	14:58
WIG.GAMES	17 933,78	-0,03%	17 973,85	18 134,27	17 920,37	17 939,95	22 561 352	14:58
WIG-GORNIC	4 487,12	0,18%	4 512,28	4 544,70	4 475,70	4 478,96	136 524 420	14:58
WIG-GRY	22 941,15	0,08%	22 950,35	23 227,99	22 825,02	22 923,04	24 462 491	14:58
WIGind	17 242,27	0,42%	17 237,87	17 330,21	17 189,12	17 169,76	20 511 708	14:58
WIG-LEKI	3 442,34	3,78%	3 324,82	3 519,74	3 324,82	3 316,93	35 855 873	14:58
WIGmed	18 575,19	0,80%	18 473,17	18 695,10	18 473,17	18 427,80	48 969 162	14:58
WIG-MOTO	8 751,57	0,03%	8 784,25	8 839,07	8 714,17	8 748,64	1 549 562	14:58
WIG.MS-BAS	17 533,68	1,16%	17 462,92	17 657,06	17 449,16	17 333,19	181 943 198	14:58
WIG.MS-ECM	8 766,69	1,13%	8 715,53	8 846,49	8 715,53	8 668,49	213 363 408	14:58
WIG.MS-FIN	20 231,99	1,61%	20 030,24	20 264,31	20 021,27	19 911,34	288 820 410	14:58
WIG-ODZIEZ	11 358,61	0,13%	11 411,27	11 585,24	11 329,57	11 343,78	87 439 642	14:58
WIGtechTR	18 856,19	0,70%	18 777,65	18 942,32	18 776,00	18 725,94	84 562 480	14:58
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	300 632	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 217	31 890	14:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	14:04
11BIT (11B)	209,4000	0,19%	209,0000	212,8000	209,0000	5 216	1 099 484	14:56
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	148 107	119 345	13:56
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 780	85 156	14:06
ABPL (ABE)	96,7000	-0,62%	97,3000	97,9000	96,5000	3 015	293 087	14:48
ACAUTOGAZ (ACG)	30,5000	2,01%	29,9000	30,5000	29,6000	3 948	118 630	14:48
ACTION (ACT)	23,2000	0,22%	23,1500	23,2000	22,7000	8 567	196 615	14:47
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	13 691	12 412	14:52
AGORA (AGO)	9,9000	-0,20%	9,9200	9,9800	9,8800	2 206	21 908	14:23
AGROTON (AGT)	4,8000	-0,21%	4,6500	4,9200	4,6300	3 417	15 981	14:36
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7000	0,00%	20,7500	20,8500	20,6500	10 621	219 714	14:56
AIRWAY (AWM)	0,4295	-3,27%	0,4595	0,4595	0,4140	931 284	401 903	14:29
ALIOR (ALR)	98,2000	3,96%	94,3800	98,5600	94,1200	862 611	83 038 520	14:58
ALLEGRO (ALE)	34,2400	0,26%	34,1500	34,8000	34,0600	1 271 529	43 780 844	14:58
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	7 206	152 296	14:48
AMICA (AMC)	59,3000	0,68%	59,3000	59,5000	58,6000	2 215	131 220	14:57
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8800	0,76%	15,7600	16,0000	15,7600	40 156	637 537	14:51
ANSWEAR (ANR)	27,9000	-0,36%	27,8500	28,4000	27,8500	11 504	322 259	14:57
APATOR (APT)	20,8500	5,52%	19,7600	20,9000	19,6000	26 314	533 675	14:58
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,9000	-4,92%	3,0600	3,1100	2,9000	22 969	68 754	14:29
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	11,0000	-0,36%	11,0600	11,1600	10,9400	91 655	1 010 281	14:58
ARLEN (ARL)	36,8700	1,58%	36,2500	36,8850	36,2500	34 893	1 276 367	14:57
ARTIFEX (ART)	15,3200	-0,78%	15,4800	15,5600	15,3200	1 345	20 781	14:46
ASBIS (ASB)	25,8200	3,28%	25,0000	25,8200	25,0000	134 778	3 447 777	14:57
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,6000	-1,37%	86,8000	86,8000	86,0000	557	48 156	14:55
ASSECOPOL (ACP)	220,2000	4,36%	212,2000	220,8000	212,2000	132 483	28 825 250	14:58
ASSECOSEE (ASE)	80,5000	2,03%	78,9000	80,8000	78,2000	7 006	555 418	14:48
ASTARTA (AST)	56,2000	0,18%	57,2000	58,0000	56,2000	2 113	119 677	14:30
ATAL (1AT)	63,9000	-0,78%	64,1000	64,4000	63,9000	3 256	208 665	14:56
ATENDE (ATD)	3,2000	-1,84%	3,2600	3,2600	3,2000	20 600	66 337	14:50
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	35 944	136 916	14:52
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	8 450	316 512	14:53
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	52 916	1 090 152	14:58
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	1 852	9 728	14:06
BENEFIT (BFT)	3 145,0000	0,00%	3 165,0000	3 200,0000	3 135,0000	851	2 699 410	14:54
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	788	10 055	14:28
BIOCELTIX (BCX)	102,8000	0,59%	102,8000	103,0000	100,0000	6 168	624 333	14:55
BIOMAXIMA (BMX)	14,7000	2,80%	14,4500	14,7500	14,3500	8 012	117 220	14:57
BIOMEDLUB (BML)	5,2500	1,74%	5,1600	5,2500	5,1600	90 589	474 044	14:57
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1200	7 360	30 481	14:37
BLOOBER (BLO)	29,0000	1,40%	28,6000	29,0000	28,5000	8 335	240 162	14:58
BNPPPL (BNP)	108,0000	0,00%	110,0000	110,0000	106,0000	2 183	235 649	14:56
BOGDANKA (LWB)	25,3500	2,22%	24,8500	25,5000	24,6500	105 597	2 649 676	14:58
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,2200	7,24%	6,0000	6,2200	5,9000	195 047	1 185 957	14:52
BOS	10,2600	0,79%	10,1800	10,3000	10,1400	5 697	58 168	14:43
BOWIM (BOW)	4,5200	-4,24%	4,7600	4,7600	4,3500	43 380	195 412	14:53
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	545,6000	1,04%	540,0000	560,0000	540,0000	23 415	12 870 429	14:58
BUMECH (BMC)	8,7400	2,94%	8,4800	9,0200	8,3900	25 759	225 020	14:48
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	14:38
CAPTORTX (CTX)	36,2000	3,43%	35,4000	37,0000	35,0000	14 879	533 289	14:45
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,3000	0,40%	202,5000	208,6000	201,5000	194 656	40 021 464	14:56
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	270,2000	0,15%	267,7000	273,8000	267,6000	73 076	19 772 197	14:58
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,9800	-1,97%	5,0000	5,0000	4,8000	12 253	59 545	14:39
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2150	-0,23%	2,2000	2,2350	2,2000	65 206	144 673	14:54
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,2500	7,78%	22,5000	25,3000	22,4000	1 555 580	35 223 724	14:56
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8200	0,83%	1,8400	1,8400	1,7850	12 450	22 535	14:00
COGNOR (COG)	7,5000	0,20%	7,4800	7,5000	7,3300	10 688	79 652	14:55
COLUMBUS (CLC)	7,0000	-0,99%	7,1500	7,2300	6,9800	47 806	338 886	14:58
COMP (CMP)	235,0000	-1,67%	240,0000	240,0000	235,0000	1 139	270 644	14:57
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0950	2,34%	1,0700	1,1200	1,0100	128 329	140 931	14:48
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5120	1 516	789	14:14
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	1,35%	442,0000	450,0000	442,0000	190	85 132	14:51
CREOTECH (CRI)	291,0000	-1,02%	294,0000	295,0000	289,5000	2 090	609 342	14:52
CYBERFLKS (CBF)	165,4000	1,60%	164,4000	166,6000	164,0000	2 077	344 483	14:58
CYFRPLSAT (CPS)	17,7250	0,14%	17,7000	17,9400	17,6000	362 305	6 437 016	14:58
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	44,9000	4,42%	43,8000	46,0000	43,4000	10 201	456 491	14:41
DATAWALK (DAT)	125,0000	0,81%	126,4800	129,0000	122,5200	16 098	2 024 847	14:58
DBENERGY (DBE)	12,7000	0,40%	12,6500	12,7000	12,6500	22	278	14:23
DEBICA (DBC)	83,3000	0,00%	83,4000	83,4000	82,7000	1 116	92 735	14:43
DECORA (DCR)	76,8000	0,26%	76,6000	77,6000	75,8000	559	42 942	14:29
DEKPOL (DEK)	62,0000	2,99%	61,2000	63,0000	61,0000	3 756	232 622	14:52
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	4 211	28 180	14:55
DEVELIA (DVL)	7,5300	1,48%	7,4800	7,6000	7,4400	243 886	1 827 284	14:54
DGA	18,4000	8,24%	17,5000	18,4000	17,4000	1 717	30 397	14:28
DIAG (DIA)	165,7500	-0,24%	166,6500	166,8000	164,0000	16 382	2 710 876	14:58
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	1 254	103 802	14:55
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	518,2000	2,45%	510,0000	521,0000	509,6000	284 808	147 244 882	14:58
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 522	360 744	14:54
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	201	4 351	14:57
ECBSA (ECB)	31,5000	0,00%	31,5500	32,1000	31,2000	2 697	85 606	14:50
ECHO (ECH)	5,0800	2,83%	4,8600	5,0800	4,8600	96 768	487 227	14:49
EDINVEST (EDI)	5,7800	0,35%	5,7400	5,8000	5,7400	472	2 721	14:37
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,8000	0,95%	47,2000	48,3500	47,0000	9 373	446 321	14:49
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,5800	2,90%	20,2400	20,6400	20,1400	212 222	4 336 184	14:58
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1600	1,16%	12,0000	12,1800	12,0000	19 416	235 400	14:41
ENERGOINS (ENI)	2,1200	1,92%	2,0500	2,1300	2,0500	8 011	16 723	14:41
ENTER (ENT)	56,5000	-1,74%	57,5000	57,8000	56,5000	4 998	283 958	14:40
EQUNICO (EQU)	0,7980	5,00%	0,7900	0,8080	0,7900	2 285	1 808	14:44
ERBUD (ERB)	34,3000	0,29%	34,3500	34,5500	33,7000	3 638	123 945	14:40
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 627	58 084	14:57
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,00%	5,1800	5,3800	5,0600	53 194	277 999	14:50
EUROCASH (EUR)	8,5300	1,31%	8,3750	8,5700	8,3750	68 557	584 512	14:56
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	22,9000	1,33%	22,6000	23,3000	21,9000	8 072	184 536	14:41
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 316	116 227	14:34
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	7 263	271 268	14:49
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	563	69 842	14:40
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	31,2000	7,96%	29,2000	31,2000	29,0000	14 468	438 468	14:54
Reklama
GAMEOPS (GOP)	17,9000	10,09%	16,5400	18,3400	16,3600	14 164	247 674	14:58	Reklama
GAMFACTOR (GIF)	7,3000	-1,62%	7,6000	7,6000	7,2200	9 561	70 311	14:53
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 651	32 582	14:25
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	3 878 860	3 278 856	14:58
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,7000	1,97%	51,0000	51,9000	51,0000	168 728	8 692 716	14:58
GREENX (GRX)	1,7290	0,12%	1,7460	1,7460	1,7210	98 658	170 822	14:56
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	18 274	47 013	13:58
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0000	0,17%	22,9600	23,4600	22,9000	81 625	1 889 229	14:58
GRUPRACUJ (GPP)	61,8000	-1,12%	62,5000	63,2000	61,7000	48 163	3 031 561	14:50
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	4 590	18 602	14:45
HANDLOWY (BHW)	122,6000	1,16%	121,2000	122,8000	120,6000	95 215	11 613 443	14:58
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	27,0000	-0,74%	27,2000	27,2000	26,5000	3 540	95 311	14:58
HERKULES (HRS)	1,1250	-1,32%	1,1400	1,2400	1,1050	120 040	143 990	14:55
HUUUGE-S144 (HUGE)	18,3200	0,44%	18,2400	18,5000	18,2400	11 122	204 532	14:41
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,6000	0,38%	26,5000	27,0000	25,9000	2 473	65 558	14:56
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,7000	1 770	52 980	13:34
IMMOBILE (GKI)	3,1000	-4,91%	3,1000	3,2600	3,1000	28 461	89 558	14:42
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	32 942	39 354	14:19
IMS	3,8600	-0,52%	3,8800	3,9100	3,8500	4 272	16 468	14:50
INC	1,8200	0,00%	1,8650	1,9000	1,8000	41 342	75 993	14:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	-0,16%	310,0000	313,5000	310,0000	5 202	1 622 579	14:55
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 326	9 487	14:58
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	14:48
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	11 274	24 087	14:49
INTERCARS (CAR)	591,0000	-0,34%	594,0000	599,0000	588,0000	559	331 421	14:56
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	14:40
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	54 019	142 933	14:51
JRH	4,6000	0,00%	4,6100	4,6400	4,5000	4 897	22 241	14:36
JSW	24,2400	10,38%	22,0000	24,2400	22,0000	1 495 729	35 240 344	14:58
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0200	-0,35%	17,2200	17,4000	17,0000	4 009	68 570	14:37
KETY (KTY)	905,5000	0,72%	900,5000	927,0000	900,5000	11 509	10 511 005	14:58
KGHM (KGH)	135,2000	-0,59%	136,0000	137,7500	134,6000	721 269	98 596 738	14:58
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	944	13 593	14:54
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	17 210	283 884	14:55
KOGENERA (KGN)	56,7000	-0,35%	56,9000	56,9000	56,3000	1 093	61 733	14:48
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9200	5,5400	16 654	94 389	14:42
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	112	106	13:51
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	1,22%	862,0000	862,0000	824,0000	21	17 558	14:15
KRUK (KRU)	408,7000	1,14%	404,9000	413,4000	404,8000	19 397	7 953 238	14:58
KRVITAMIN (KVT)	9,7200	-1,62%	9,8800	9,9000	9,7200	7 794	76 015	14:46
KSGAGRO (KSG)	2,8000	-1,06%	2,8300	2,8300	2,7100	20 228	55 681	14:25
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	469	1 318	14:49
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	14:43
LESS (LES)	0,2550	0,39%	0,2490	0,2560	0,2490	3 978	1 014	14:14
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 038	42 883	14:43	Reklama
LPP	14 960,0000	-0,10%	14 950,0000	15 250,0000	14 915,0000	2 943	44 441 730	14:58
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5450	1,00%	8,4400	8,6500	8,4150	269 068	2 299 968	14:57
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	9 517	94 393	14:55
MAKARONPL (MAK)	19,7800	-1,10%	20,0000	20,0000	19,6200	5 650	111 829	14:52
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7600	-1,27%	7,8600	7,8600	7,2200	225 832	1 738 766	14:56
MAXCOM (MXC)	6,9400	3,58%	6,5000	6,9400	6,0800	8 457	54 617	14:55
MBANK (MBK)	801,2000	1,80%	785,0000	807,4000	785,0000	21 039	16 861 539	14:58
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,4000	1,11%	27,1000	27,7000	27,1000	8 553	234 716	14:53
MDIENERGIA (MDI)	1,2200	1,24%	1,2100	1,2450	1,2050	705	853	14:11
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,1000	24,8000	5 695	142 225	14:28
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	14:25
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	4 496	130 005	14:38
MERCATOR (MRC)	47,6000	2,15%	46,6000	47,6000	46,1000	10 877	510 469	14:57
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	18 943	33 778	14:24
MILLENNIUM (MIL)	15,0400	4,95%	14,3300	15,0400	14,3300	1 084 078	16 068 038	14:58
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7500	3,07%	13,5000	13,7900	13,3500	83 872	1 146 373	14:57
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	645	53 787	14:15
MLSYSTEM (MLS)	17,3600	-2,47%	17,7600	17,8000	17,3600	9 678	169 756	14:34
MOBRUK (MBR)	292,0000	0,34%	294,5000	300,5000	292,0000	7 941	2 356 344	14:55
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	6,0600	1,34%	5,9800	6,4200	5,9400	156 105	956 838	14:55
MONNARI (MON)	4,7200	-1,26%	4,7700	4,7700	4,7100	6 361	30 149	14:55
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	557	8 535	14:41
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,7600	557	4 357	14:36
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	13 407	77 240	14:52
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1800	14,9800	470	7 099	14:41
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 741	67 983	14:51
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 687	26 041	14:24
NEUCA (NEU)	687,0000	-0,29%	694,0000	695,0000	686,0000	528	364 308	14:52
NEWAG (NWG)	69,9000	-0,85%	70,5000	71,0000	69,5000	5 557	389 075	14:53
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	602	59 747	14:33
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2300	-3,91%	1,2500	1,2760	1,1900	220 867	272 762	14:54
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 502	2 171	14:33
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	4 141	41 419	14:50
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	230	2 092	14:37
ONDE (OND)	10,3000	0,98%	10,2000	10,3600	10,0800	19 025	194 887	14:39
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	9 166	8 282	14:11
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	417	39 176	13:58
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,4120	1,71%	9,1880	9,5000	9,1880	991 075	9 317 614	14:55
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,3800	-2,04%	15,6000	15,6600	15,0600	562	8 521	14:32
OTMUCHOW (OTM)	5,1800	-2,26%	5,3000	5,3000	5,1000	1 911	10 089	13:36
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	59,6000	1,36%	58,6000	61,8000	58,6000	7 512	450 899	14:58
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-0,74%	2,7100	2,7200	2,6600	54 324	145 223	14:25
PCCROKITA (PCR)	66,2000	0,00%	66,4000	66,5000	66,2000	9 308	618 404	14:33
PCFGROUP (PCF)	5,3700	-1,10%	5,4200	5,5800	5,3600	27 965	152 507	14:53
PEKABEX (PBX)	17,9000	-1,92%	18,2500	18,2500	17,9000	1 568	28 243	14:36
Reklama
PEKAO (PEO)	186,8500	1,71%	183,7000	187,4000	183,7000	280 362	52 245 330	14:58	Reklama
PEPCO (PCO)	21,8100	0,51%	21,8500	21,9700	21,6500	452 793	9 872 084	14:58
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 428	25 187	14:06
PGE	11,3600	1,43%	11,2500	11,4300	11,2300	2 800 482	31 822 252	14:58
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	14:57
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,5100	0,94%	83,8000	84,9600	83,8000	1 663 216	140 531 535	14:58
PKOBP (PKO)	76,6400	1,59%	75,4400	76,6600	75,4000	1 147 201	87 624 961	14:58
PKPCARGO (PKP)	15,5700	-0,45%	15,6400	15,7500	15,5000	59 998	936 774	14:58
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	318,5000	2 103	673 827	14:58
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	3 206	191 987	14:56
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6650	-0,21%	4,6500	4,7450	4,6300	101 180	474 972	14:55
POLTREG (PTG)	31,9000	-1,24%	32,3000	33,2000	31,1000	1 337	43 286	14:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	501	8 267	13:32
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	14:58
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 560	154 343	14:55
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6500	-0,17%	4,6800	4,7000	4,5020	36 112	166 355	14:52
PZU	63,6600	1,60%	62,7600	64,1200	62,7600	563 303	35 847 940	14:58
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,8000	3,35%	10,4000	10,8000	10,3000	11 967	126 734	14:38
RAEN (RAE)	0,3200	-3,61%	0,3310	0,3310	0,3200	108 099	34 969	14:30
RAFAKO (RFK)	0,1974	-0,70%	0,1990	0,2015	0,1972	1 250 451	248 418	14:55
RAFAMET (RAF)	71,5000	2,14%	70,0000	72,0000	70,0000	388	27 757	14:29
RAINBOW (RBW)	130,4000	0,69%	132,0000	135,8000	129,2000	100 729	13 269 699	14:58
RANKPROGR (RNK)	4,0300	1,51%	3,9750	4,1700	3,9700	5 736	23 384	14:09
RAWLPLUG (RWL)	16,1000	-2,42%	16,5000	16,6500	15,7000	2 536	40 914	14:10
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 074	243 878	14:53
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,1000	0,94%	31,9000	32,1500	31,7000	43 378	1 388 183	14:57
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	514,6000	5,00%	492,0000	516,2000	489,0000	57 093	28 985 389	14:58
SANTANDER (SAN)	30,4800	0,59%	30,5000	30,5000	29,8400	175	5 291	14:08
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	151,0000	-1,18%	152,8000	154,2000	149,0000	1 175	177 955	14:56
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5400	-0,23%	8,5600	8,6800	8,5000	3 750	32 232	14:56
SELENAFM (SEL)	35,3000	-2,22%	36,4000	36,6000	34,5000	2 486	87 673	14:53
SELVITA (SLV)	29,3000	0,34%	29,3000	29,4000	28,9000	12 972	377 581	14:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	50,0000	11 987	603 500	14:49
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 005	28 254	13:46
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,6940	-1,97%	1,7160	1,8500	1,6480	31 795	54 615	14:31
SKARBIEC (SKH)	27,6000	3,76%	27,0000	27,7000	26,8000	838	22 655	14:51
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	730	59 501	14:44
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	14:13
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	882	13 849	13:57
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	51	30 102	14:31
STALEXP (STX)	3,0650	-0,16%	3,0800	3,1000	3,0500	56 980	175 266	14:57
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	771	192 648	13:57
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,5800	4 195	36 213	14:31	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	108,0000	-3,14%	112,0000	112,0000	105,0000	3 555	378 947	14:48
SYNEKTIK (SNT)	201,8000	-0,39%	203,4000	206,8000	200,0000	21 154	4 300 991	14:57
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	712	85 179	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4320	1,71%	8,3000	8,5280	8,3000	1 418 712	11 971 564	14:58
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,8500	-2,90%	58,2500	58,3500	56,4000	65 314	3 725 644	14:53
TORPOL (TOR)	37,3000	2,19%	36,9500	37,3000	36,2000	13 918	514 050	14:47
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7100	-0,11%	8,7200	8,8600	8,7000	40 917	358 917	14:24
TRAKCJA (TRK)	2,2250	1,83%	2,1850	2,2250	2,1700	39 497	86 661	14:58
TRANSPOL (TRN)	4,4100	-3,71%	4,5000	4,6400	4,2700	5 519	24 168	14:58
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	14:10
TSGAMES (TEN)	84,7000	-1,51%	86,0000	86,4000	84,4000	15 723	1 340 737	14:56
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,2000	-0,88%	11,2000	11,2000	11,0000	1 350	14 947	14:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3500	5,09%	11,2500	11,5000	11,1500	43 910	495 872	14:54
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 606	12 775	14:07
UNIMOT (UNT)	144,2000	0,84%	143,0000	144,8000	143,0000	508	73 131	14:57
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	344	15 828	13:39
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 333	160 178	14:56
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,5000	-1,00%	44,9500	44,9500	44,0000	7 076	314 682	14:57
VOXEL (VOX)	164,4000	-0,36%	165,0000	165,0000	164,0000	1 316	216 597	14:33
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 102	13 573	13:34
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	6,0000	-0,17%	6,0100	6,0900	5,9700	82 453	495 292	14:55
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	7,1000	30	213	14:17
WINVEST (WIS)	#0,2540	-15,33%	-	-	-	-	-	14:58
WIRTUALNA (WPL)	84,5000	3,05%	83,0000	86,4000	83,0000	37 432	3 177 693	14:58
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9000	13 529	257 171	14:57
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 333	18 739	14:53
XTPL (XTP)	81,6000	-0,12%	81,8000	82,0000	80,0000	1 135	92 040	14:48
XTRADEBDM (XTB)	75,9000	-2,06%	77,5000	77,7000	75,3600	394 755	30 210 962	14:58
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,6900	0,46%	21,6000	22,0400	21,6000	583 927	12 757 168	14:58
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8440	13 984	11 885	14:44
ZEPAK (ZEP)	24,5000	-0,61%	24,6500	25,3500	24,1000	79 941	1 990 527	14:58
ZREMB (ZRE)	6,8100	-2,30%	6,9900	7,0300	6,8000	30 891	213 400	14:58
ZUE	9,7800	-3,17%	10,3000	10,3000	9,6400	20 429	203 524	14:57

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.