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	108 254,33	1,47%	107 685,45	108 848,33	107 685,45	106 681,74	1 174 649 886	14:29
WIG20	2 958,70	1,82%	2 933,92	2 978,18	2 932,68	2 905,75	1 037 499 664	14:44
WIG30	3 822,14	1,75%	3 796,05	3 846,90	3 796,05	3 756,41	1 102 201 821	14:44
mWIG40	8 062,40	0,59%	8 048,28	8 110,57	8 047,75	8 015,36	126 261 942	14:29
sWIG80	29 108,62	0,06%	29 101,60	29 164,83	29 028,01	29 091,25	33 217 588	14:29
WIG-BANKI	17 535,03	2,04%	17 397,72	17 695,39	17 397,72	17 183,87	365 728 429	14:29
WIG-BUDOW	8 826,79	3,87%	8 625,68	8 877,15	8 625,68	8 497,81	51 338 413	14:29
WIG-CHEMIA	8 121,17	0,06%	8 119,30	8 198,86	8 100,07	8 116,42	5 572 633	14:29
WIG-ENERG	4 559,23	-0,45%	4 605,80	4 612,36	4 548,14	4 579,72	39 663 016	14:29
WIG-INFO	10 098,72	0,82%	10 036,99	10 216,82	10 036,99	10 017,03	13 825 478	14:29
WIG-MEDIA	7 192,30	1,76%	7 108,95	7 252,14	7 108,95	7 068,07	1 210 909	14:29
WIG-NRCHOM	5 490,59	-0,20%	5 502,52	5 531,16	5 478,18	5 501,63	1 696 664	14:29
WIG-PALIWA	9 534,63	0,77%	9 567,62	9 616,44	9 499,28	9 462,19	83 483 347	14:29
WIG-Poland	113 618,58	1,88%	113 618,58	113 618,58	113 618,58	111 527,20	1 130 550 648	11:15
WIG-SPOZYW	2 999,89	-0,55%	3 020,10	3 033,89	2 985,92	3 016,56	1 327 677	14:29
WIG20lev	606,68	3,71%	596,23	614,05	595,73	584,97	1 009 072 794	14:29
WIG20short	2 848,39	-1,83%	2 874,31	2 875,55	2 830,11	2 901,62	1 009 072 794	14:29
GPWB-B1Y3Y	1 263,01	-0,01%	1 263,01	1 263,01	1 263,01	1 263,09	-	10:15
GPWB-B1Y4Y	1 266,76	-0,02%	1 266,76	1 266,76	1 266,76	1 267,03	-	10:15
GPWB-B1Y5Y	1 271,17	-0,03%	1 271,17	1 271,17	1 271,17	1 271,61	-	10:15
GPWB-B3Y5Y	1 282,07	-0,05%	1 282,07	1 282,07	1 282,07	1 282,77	-	10:15
GPWB-B5Y	1 274,71	-0,06%	1 274,71	1 274,71	1 274,71	1 275,51	-	10:15
GPWB-BWZ	1 271,69	0,01%	1 271,69	1 271,69	1 271,69	1 271,62	-	10:15
INNOVATOR	1 773,26	0,66%	1 773,26	1 773,26	1 773,26	1 761,63	229 844 543	11:15
mWIG40dvp	203,27	1,48%	203,27	203,27	203,27	200,30	126 278 830	11:00
mWIG40TR	12 498,20	0,62%	12 476,31	12 572,87	12 475,49	12 420,67	126 261 942	14:29
mWIG40TRlv	19 851,15	1,24%	19 782,03	20 086,91	19 779,44	19 608,90	126 261 942	14:29
mWIG40TRsh	2 310,01	-0,60%	2 314,10	2 314,26	2 296,04	2 323,91	126 261 942	14:29
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	33 270 066	11:00
sWIG80TR	45 096,94	0,06%	45 086,06	45 184,03	44 972,06	45 070,04	33 217 588	14:29
WIG140	2 100,21	1,50%	2 089,04	2 112,05	2 089,04	2 069,19	1 167 396 284	14:29
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 009 460 299	11:00
WIG20TR	6 359,49	1,86%	6 303,82	6 398,82	6 301,06	6 243,20	1 009 072 794	14:29
WIG20TRlev	5 577,98	3,71%	5 482,06	5 645,74	5 477,31	5 378,33	1 009 072 794	14:29
WIG20TRsht	2 666,10	-1,84%	2 690,32	2 691,52	2 648,99	2 715,98	1 009 072 794	14:29
WIG30TR	8 065,58	1,78%	8 008,39	8 115,66	8 008,39	7 924,76	1 071 674 553	14:29
WIG-CEE	2 481,94	0,38%	2 481,94	2 481,94	2 481,94	2 472,56	2 014 228	11:15
WIGdiv	2 414,09	1,29%	2 397,60	2 423,42	2 397,60	2 383,41	187 016 317	14:29
WIGdivplus	2 212,99	1,77%	2 189,94	2 222,40	2 189,94	2 174,49	466 951 771	14:29
WIG.GAMES	17 953,38	0,59%	17 983,54	18 115,66	17 928,78	17 848,19	36 463 832	14:29
WIG-GORNIC	4 371,27	1,25%	4 380,35	4 407,65	4 346,51	4 317,42	64 738 263	14:29
WIG-GRY	22 820,07	0,13%	22 875,26	23 222,25	22 776,85	22 790,57	37 516 965	14:29
WIGind	17 235,97	-0,05%	17 259,42	17 332,39	17 226,48	17 245,36	22 185 103	14:29
WIG-LEKI	3 393,26	-0,60%	3 423,95	3 430,86	3 382,62	3 413,66	1 019 172	14:29
WIGmed	19 126,55	0,37%	19 101,84	19 151,97	19 045,12	19 055,94	18 109 800	14:29
WIG-MOTO	8 907,30	1,83%	8 759,73	8 921,97	8 716,33	8 747,13	3 646 833	14:29
WIG.MS-BAS	17 756,40	0,15%	17 863,22	17 953,19	17 716,90	17 729,34	101 269 481	14:29
WIG.MS-ECM	8 872,51	1,23%	8 868,11	8 968,12	8 852,18	8 764,74	211 581 708	14:29
WIG.MS-FIN	20 974,01	2,09%	20 804,74	21 133,10	20 751,88	20 545,21	378 750 323	14:29
WIG-ODZIEZ	11 888,81	3,84%	11 496,10	11 896,20	11 496,10	11 448,67	121 348 974	14:29
WIGtechTR	18 684,33	0,57%	18 637,97	18 772,43	18 622,46	18 578,43	71 569 651	14:29
WIG-Ukrain	563,88	0,85%	563,88	563,88	563,88	559,15	1 786 195	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5100	-2,71%	2,5400	2,5500	2,5000	20 478	51 726	14:23	Reklama
08OCTAVA (08N)	#0,7400	-3,90%	-	-	-	-	-	11:30
11BIT (11B)	187,0000	3,09%	182,3000	189,6000	182,3000	17 129	3 200 790	14:27
3RGAMES (3RG)	0,8040	-0,25%	0,8060	0,8160	0,8040	35 963	29 097	13:56
4MASS (4MS)	4,6550	0,11%	4,6500	4,6800	4,6000	11 852	55 128	13:59
ABPL (ABE)	97,1000	0,41%	96,8000	97,4000	96,2000	2 543	246 503	14:29
ACAUTOGAZ (ACG)	28,9000	-1,37%	29,3000	29,3000	28,8000	15 003	434 971	14:29
ACTION (ACT)	25,9000	0,39%	25,9000	25,9000	25,7500	7 179	185 635	14:28
ADIUVO (ADV)	0,8520	-1,62%	0,8660	0,8960	0,8440	16 164	14 015	14:11
AGORA (AGO)	9,2000	1,32%	9,1000	9,2000	9,1000	6 739	61 597	14:05
AGROTON (AGT)	4,9000	-2,00%	4,9800	4,9800	4,9000	1 005	4 933	13:29
AIGAMES (ALG)	0,8840	-1,78%	0,8840	0,8980	0,8840	191	170	10:41
AILLERON (ALL)	19,6000	-1,71%	19,9400	19,9400	19,4000	5 348	105 038	14:20
AIRWAY (AWM)	0,4235	-0,70%	0,4220	0,4475	0,4015	1 270 525	535 154	14:23
ALIOR (ALR)	99,6800	1,18%	98,9400	101,1000	98,8800	184 239	18 466 804	14:29
ALLEGRO (ALE)	36,1200	1,29%	36,0150	36,5800	35,9250	1 999 528	72 609 632	14:29
ALTA (AAT)	2,1300	0,95%	2,1900	2,1900	2,1300	600	1 293	13:29
ALTUSTFI (ALI)	1,9750	-1,25%	1,9900	2,0000	1,9750	2 522	5 013	14:03
AMBRA (AMB)	21,8000	-0,68%	22,1500	22,1500	21,7000	1 609	35 237	13:52
AMICA (AMC)	60,6000	0,17%	60,0000	61,0000	60,0000	825	49 695	14:02
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7400	0,38%	15,6800	15,7400	15,5000	96 659	1 509 673	14:29
ANSWEAR (ANR)	29,5500	-0,84%	29,8000	29,8000	29,3500	8 354	247 846	14:29
APATOR (APT)	20,4000	-1,45%	20,7500	20,8000	20,3500	10 695	220 836	14:22
APLISENS (APN)	19,5500	1,56%	19,5500	19,5500	19,5500	27	528	13:44
APSENERGY (APE)	2,9900	-1,64%	3,0500	3,0500	2,8800	27 668	80 380	13:48
ARCHICOM (ARH)	46,5000	0,00%	46,8000	46,8000	46,3000	458	21 296	14:04
ARCTIC (ATC)	11,8000	0,17%	11,8000	11,8600	11,7000	19 875	234 057	14:29
ARLEN (ARL)	36,7500	-0,54%	37,0000	37,2900	36,7500	4 593	169 990	14:25
ARTIFEX (ART)	15,5600	1,70%	15,3000	15,5600	15,3000	6 369	98 665	14:28
ASBIS (ASB)	27,0200	2,74%	26,6000	27,3000	26,6000	226 144	6 106 970	14:29
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:33
ASSECOBS (ABS)	88,6000	-1,34%	89,8000	91,6000	87,4000	1 524	136 028	14:01
ASSECOPOL (ACP)	213,6000	1,52%	210,0000	217,8000	210,0000	38 040	8 157 441	14:29
ASSECOSEE (ASE)	77,4000	0,52%	77,5000	77,6000	76,4000	2 229	172 651	14:29
ASTARTA (AST)	49,9000	-1,38%	51,0000	51,7000	49,2500	20 402	1 030 233	14:28
ATAL (1AT)	59,3000	0,34%	59,5000	59,5000	58,7000	4 467	264 502	14:03
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2400	3,1800	12 094	38 767	14:11
ATLANTAPL (ATP)	15,9000	0,00%	15,5000	15,9000	15,5000	65	1 032	10:43
ATLANTIS (ATS)	2,1200	-3,20%	2,1200	2,1200	2,1200	2 110	4 473	11:21
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,8000	3,7600	3 527	13 385	14:11
ATREM (ATR)	46,2000	0,65%	45,8000	46,5000	45,6000	3 418	157 208	14:01
AUTOPARTN (APR)	20,8000	0,48%	20,7500	21,1500	20,7000	45 556	952 040	14:29
BBIDEV (BBD)	5,5500	0,91%	5,5000	5,5500	5,5000	1 045	5 768	09:21
BENEFIT (BFT)	3 140,0000	1,29%	3 140,0000	3 225,0000	3 120,0000	3 779	12 035 615	14:27
BEST (BST)	24,8000	3,33%	24,0000	24,8000	24,0000	406	9 778	12:38
BETACOM (BCM)	5,0000	0,00%	4,9400	5,1500	4,9400	5 815	29 255	13:32
BIGCHEESE (BCS)	13,9400	1,01%	13,9000	14,0800	13,6600	4 281	59 917	14:18
BIOCELTIX (BCX)	102,6000	0,00%	102,6000	103,0000	100,6000	3 352	341 600	14:25
BIOMAXIMA (BMX)	13,8000	-2,47%	14,1500	14,1500	13,7500	7 180	99 661	14:25
BIOMEDLUB (BML)	5,1300	-1,16%	5,1400	5,2300	5,0800	35 253	180 120	14:23
BIOPLANET (BIP)	(16,5000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,0800	-2,39%	4,1400	4,1800	4,0800	43 736	179 190	13:54
BLOOBER (BLO)	33,0000	-1,49%	33,3000	33,6000	33,0000	5 886	196 072	13:52
BNPPPL (BNP)	104,5000	0,48%	104,0000	105,0000	103,5000	1 753	182 458	14:18
BOGDANKA (LWB)	24,1000	0,63%	23,9500	24,2500	23,8500	9 485	228 043	14:23
BOOMBIT (BBT)	7,2000	0,28%	7,2200	7,2400	6,8000	2 080	14 559	14:21
BORYSZEW (BRS)	6,4000	-0,93%	6,3400	6,4400	6,3400	13 700	87 559	14:26
BOS	10,5800	3,73%	10,2600	10,6600	10,1800	50 754	533 180	14:11
BOWIM (BOW)	4,6000	-1,71%	4,6800	4,6900	4,5100	11 762	53 798	13:36
BRAND24 (B24)	58,6000	0,69%	58,0000	58,6000	58,0000	59	3 440	14:29
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	620,8000	7,03%	583,0000	626,2000	583,0000	74 620	45 579 151	14:29
BUMECH (BMC)	8,5700	-0,58%	8,6000	8,7100	8,5100	5 668	48 602	13:46
CAPITAL (CPA)	0,2160	10,77%	0,2160	0,2160	0,2160	3 123	675	13:46
CAPITEA (CAP)	0,4600	0,00%	0,4675	0,4675	0,4580	58 105	26 767	14:26
CAPTORTX (CTX)	41,5000	0,73%	41,2000	41,9000	41,0000	2 357	97 763	13:37
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	3,9600	3 123	12 412	13:36
CAVATINA (CAV)	15,6500	0,00%	15,7000	15,7000	15,6500	1 028	16 089	11:01
CCC	211,2000	6,16%	200,0000	211,4000	200,0000	291 031	60 312 211	14:29
Reklama
CCENERGY (CCE)	0,2900	-9,38%	0,2900	0,2900	0,2900	59	17	11:58	Reklama
CDPROJEKT (CDR)	267,2000	0,04%	268,4000	272,8000	266,5000	116 901	31 504 827	14:29
CDRL (CDL)	9,8000	-2,00%	10,3000	10,3000	9,8000	3	30	11:23
CELTIC (CPD)	6,4800	2,86%	6,2800	6,4800	6,1200	20 939	132 068	14:28
CEZ	211,6000	0,19%	211,2000	212,8000	211,2000	646	136 774	14:29
CFI	0,1620	-1,22%	0,1620	0,1620	0,1620	4 000	648	11:30
CIGAMES (CIG)	2,7000	-1,28%	2,7300	2,7500	2,6550	257 815	695 673	14:26
CITYSERV (CTS)	(6,0000)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,9000	0,00%	24,1500	24,1500	23,8000	9 397	225 164	14:24
CLOUD (CLD)	45,8000	-1,29%	46,4000	46,4000	45,8000	11	504	09:23
COALENERG (CLE)	2,5200	10,53%	2,2900	2,5200	2,2900	262 573	639 388	14:28
COGNOR (COG)	7,4300	0,20%	7,3700	7,7500	7,2900	90 457	678 613	14:15
COLUMBUS (CLC)	6,9400	3,89%	6,6600	7,1200	6,6600	101 209	699 604	14:21
COMP (CMP)	240,0000	0,42%	240,0000	242,0000	240,0000	1 324	318 569	12:32
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8940	2,76%	0,8700	0,8940	0,8600	34 990	30 767	13:14
CORMAY (CRM)	0,4970	-1,00%	0,5000	0,5000	0,4970	17 230	8 578	14:05
CPIEUROPE (CPI)	78,1500	-0,38%	78,1500	78,1500	78,1500	1	78	11:10
CREEPYJAR (CRJ)	473,0000	1,72%	465,0000	475,0000	465,0000	529	249 245	14:29
CREOTECH (CRI)	301,5000	-2,11%	308,0000	308,0000	300,5000	4 371	1 327 653	14:27
CYBERFLKS (CBF)	163,2000	1,37%	163,0000	164,0000	161,0000	4 629	754 105	14:29
CYFRPLSAT (CPS)	16,6400	0,24%	16,6200	16,7700	16,5400	411 078	6 852 441	14:29
CZTOREBKA (CZT)	#0,4800	17,07%	-	-	-	-	-	11:30
DADELO (DAD)	47,2000	-1,46%	47,8000	48,0000	47,2000	1 224	58 354	14:28
DATAWALK (DAT)	113,1000	-1,46%	116,0000	116,0400	112,5000	5 024	570 437	14:23
DBENERGY (DBE)	12,1000	2,11%	11,7000	12,1000	11,7000	177	2 079	11:21
DEBICA (DBC)	83,0000	0,00%	83,0000	83,2000	82,7000	932	77 341	14:28
DECORA (DCR)	73,0000	-1,08%	73,8000	73,8000	72,6000	440	32 145	14:28
DEKPOL (DEK)	71,4000	0,00%	71,4000	71,4000	70,8000	760	54 067	14:08
DELKO (DEL)	6,9000	0,00%	6,9000	6,9600	6,8000	3 264	22 379	13:52
DEVELIA (DVL)	8,2000	-0,36%	8,2400	8,3400	8,1900	70 354	579 092	14:27
DGA	18,3500	-6,62%	19,4000	19,4000	17,5000	2 087	38 110	14:00
DIAG (DIA)	171,7000	1,42%	169,5000	172,3500	168,1000	48 014	8 193 715	14:29
DIGITANET (DIG)	81,0000	-1,34%	82,1000	82,1000	80,5000	1 420	115 524	14:10
DIGITREE (DTR)	13,1000	1,55%	13,1000	13,1000	13,1000	50	655	09:55
DINOPL (DNP)	510,4000	-0,16%	514,2000	523,0000	509,0000	86 899	44 882 664	14:29
DMGROUP (DMG)	3,6500	-0,27%	3,6900	3,7200	3,6300	422	1 551	13:19
DOMDEV (DOM)	241,0000	-1,03%	243,5000	245,0000	241,0000	649	157 434	14:22
DRAGOENT (DGE)	22,4000	2,75%	21,3000	22,4000	21,3000	323	7 202	11:09
ECBSA (ECB)	31,0000	-0,64%	31,2000	31,2000	31,0000	669	20 833	13:20
ECHO (ECH)	5,2400	0,00%	5,2400	5,2600	5,2000	6 845	35 867	13:58
EDINVEST (EDI)	6,0200	1,35%	5,9400	6,0200	5,9200	853	5 074	12:10
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,6500	1,02%	49,5500	50,5000	48,6500	10 031	499 624	14:26
ELKOP (EKP)	2,5000	0,40%	2,4400	2,5000	2,4100	744	1 814	12:51
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9200	-1,19%	19,9000	20,3000	19,8200	286 717	5 765 364	14:29
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	78	1 560	11:55
ENERGA (ENG)	12,7200	0,16%	12,6600	12,8800	12,6000	31 924	405 656	14:29
ENERGOINS (ENI)	2,1700	1,40%	2,1100	2,2000	2,1100	24 886	53 829	13:37
ENTER (ENT)	55,2000	0,91%	54,6000	55,6000	54,6000	923	50 966	14:24
EQUNICO (EQU)	0,7760	3,47%	0,7740	0,7800	0,7480	5 560	4 279	14:21
ERBUD (ERB)	33,8000	-0,15%	33,9500	34,2000	33,8000	1 626	55 162	14:08
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	1,96%	35,8000	36,4000	35,5000	2 755	99 084	14:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9700	2,69%	4,8500	4,9800	4,8200	24 308	119 227	14:17
EUROCASH (EUR)	8,2700	2,10%	8,1900	8,3550	8,1850	83 483	692 814	14:28
EUROHOLD (EHG)	2,5400	-3,79%	2,5400	2,5400	2,5400	42	107	09:02
EUROTEL (ETL)	24,3000	-1,22%	24,6000	24,6000	24,0000	568	13 860	14:25
FABRITY (FAB)	28,8000	0,35%	28,7000	29,0000	28,5000	1 358	39 027	13:57
FASING (FSG)	(11,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,4000	0,00%	12,4000	12,4000	12,4000	10	124	09:35
FERRO (FRO)	36,9000	0,54%	36,8000	37,1000	36,8000	2 179	80 568	14:17
FMG	124,0000	0,00%	125,0000	125,0000	120,5000	18	2 196	12:31
FON	#0,7800	-2,50%	-	-	-	-	-	11:32
FORTE SA (FTE)	32,0000	0,31%	31,9000	32,2000	31,6000	3 107	99 785	13:14
Reklama
GAMEOPS (GOP)	17,3200	-0,12%	17,3400	17,3400	16,8200	1 209	20 740	12:48	Reklama
GAMFACTOR (GIF)	7,0000	-1,13%	7,0600	7,0600	6,9000	5 514	38 262	14:18
GENOMTEC (GMT)	6,1500	0,16%	6,1400	6,4800	6,0100	22 970	143 134	13:31
GETIN (GTN)	0,6100	0,33%	0,6100	0,6260	0,6000	1 286 205	786 175	14:28
GIGROUP (GIG)	2,0400	0,99%	2,0400	2,0400	2,0400	45	92	14:03
GOBARTO (GOB)	25,0000	-1,96%	25,0000	25,0000	25,0000	186	4 650	10:49
GPW	54,9500	0,27%	54,9500	55,1000	54,6000	99 230	5 444 711	14:28
GREENX (GRX)	1,8580	-0,64%	1,8690	1,8920	1,8410	191 681	356 297	14:26
GRENEVIA (GEA)	2,7150	-0,37%	2,7300	2,7300	2,7100	17 931	48 847	14:23
GRODNO (GRN)	10,0500	-0,50%	10,0000	10,2000	10,0000	2 034	20 611	14:03
GRUPAAZOTY (ATT)	19,0000	0,11%	19,0200	19,2500	18,9400	285 886	5 450 461	14:29
GRUPRACUJ (GPP)	66,1000	-0,30%	66,3000	69,0000	66,1000	2 515	167 290	14:27
GTC	4,1800	2,45%	4,0200	4,1800	4,0200	17 756	73 446	14:27
HANDLOWY (BHW)	112,8000	0,71%	112,0000	113,4000	112,0000	31 204	3 519 427	14:28
HARPER (HRP)	6,6000	-2,37%	6,8000	6,8000	6,6000	622	4 110	14:22
HELIO (HEL)	26,9000	0,75%	26,8000	26,9000	26,8000	149	3 998	14:18
HERKULES (HRS)	1,2800	1,99%	1,2500	1,2900	1,2300	19 472	24 122	14:20
HUUUGE-S144 (HUGE)	19,4000	1,15%	19,3800	19,4000	19,1800	7 512	144 825	14:19
HYDROTOR (HDR)	20,7000	-0,96%	20,9000	20,9000	20,7000	31	642	13:16
IALBGR (IAG)	0,2700	9,76%	0,2700	0,2700	0,2700	1 899	513	11:30
IBSM (IBS)	74,8000	-0,27%	74,8000	74,8000	74,8000	1	75	09:00
IDMPL (IDM)	0,5500	-0,90%	0,5550	0,5550	0,5500	4 140	2 284	14:07
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	27,6000	1,47%	27,2500	27,8000	27,2000	798	22 022	14:29
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	0,00%	28,8000	29,2000	28,8000	754	21 716	13:01
IMMOBILE (GKI)	3,9000	5,41%	3,7000	3,9800	3,7000	53 978	205 613	14:27
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	11	13	11:28
IMS	3,8000	-1,81%	3,8600	3,8600	3,7100	2 217	8 280	13:14
INC	1,8050	-1,37%	1,8500	1,8500	1,8050	585	1 067	13:39
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	320,0000	0,16%	318,0000	325,0000	318,0000	4 733	1 524 548	14:28
INPRO (INP)	7,2000	0,70%	7,1000	7,2000	7,0500	1 649	11 740	13:56
INSTALKRK (INK)	41,3000	0,24%	41,3000	41,4000	41,3000	722	29 847	14:10
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	-3,70%	2,1700	2,1900	2,0800	1 732	3 745	10:34
INTERCARS (CAR)	602,0000	2,03%	586,0000	604,0000	586,0000	3 786	2 264 682	14:29
INTERSPPL (IPO)	0,3640	0,55%	0,3700	0,3700	0,3640	3 024	1 112	12:05
INTROL (INL)	6,9000	0,29%	6,9000	6,9000	6,9000	7 133	49 218	14:28
IPOPEMA (IPE)	2,8200	-1,05%	2,8100	2,8200	2,8000	7 294	20 487	11:03
IZOBLOK (IZB)	26,0000	-3,70%	26,0000	26,0000	26,0000	60	1 560	11:30
IZOLACJA (IZO)	3,7300	-2,86%	3,7400	3,8500	3,7300	534	1 995	12:25
IZOSTAL (IZS)	2,5700	0,78%	2,5600	2,6000	2,5400	16 238	41 801	14:13
JRH	5,0000	2,88%	4,8700	5,0000	4,8700	600	2 931	12:32
JSW	23,1000	4,29%	22,3000	23,2900	22,3000	316 916	7 261 940	14:28
JWWINVEST (JWW)	3,0200	-2,58%	3,1000	3,1100	2,9100	5 533	16 425	13:19
KCI	0,9160	0,22%	0,9000	0,9160	0,9000	12 376	11 296	14:20
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,8600	-2,08%	18,2400	18,2400	17,8200	2 816	50 711	13:56
KETY (KTY)	910,0000	1,79%	896,0000	919,0000	890,0000	8 828	8 021 482	14:27
KGHM (KGH)	131,8500	1,07%	131,2000	133,4000	131,1500	424 520	56 255 232	14:29
KGL	14,4000	0,00%	14,1000	14,4000	13,9000	38	535	13:38
KINOPOL (KPL)	16,6000	-0,30%	16,8000	16,8000	16,6000	4 162	69 418	14:04
KOGENERA (KGN)	63,9000	0,95%	63,3000	64,3000	63,3000	2 312	147 417	13:42
KOMPAP (KMP)	27,0000	1,50%	26,8000	27,0000	26,8000	300	8 089	13:09
KOMPUTRON (KOM)	5,5000	0,36%	5,3200	5,5000	5,3200	2 282	12 510	14:07
KPPD (KPD)	(31,4000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9480	2,60%	0,9140	0,9680	0,9100	15 047	14 013	13:55
KRKA (KRK)	850,0000	-0,23%	854,0000	854,0000	850,0000	44	37 484	12:56
KRUK (KRU)	401,7000	0,80%	398,8000	404,2000	398,8000	20 962	8 426 258	14:29
KRVITAMIN (KVT)	9,7000	-1,82%	9,7000	9,8000	9,7000	2 728	26 496	13:25
KSGAGRO (KSG)	2,9700	-2,62%	3,1000	3,1000	2,9600	3 318	9 968	14:29
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	3,66%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,7800	-1,77%	2,8300	2,8500	2,7800	1 800	5 047	12:08
LENTEX (LTX)	7,6800	0,00%	7,7000	7,7000	7,6800	3 600	27 650	12:42
LESS (LES)	0,2360	-1,26%	0,2390	0,2390	0,2360	4 905	1 159	14:23
LIBET (LBT)	1,4400	0,00%	1,4400	1,4400	1,4400	10	14	09:00
LOKUM (LKD)	22,2000	1,37%	21,7000	22,2000	21,7000	233	5 155	13:30
LPP	15 710,0000	3,08%	15 270,0000	15 795,0000	15 205,0000	3 781	59 150 770	14:29
Reklama
LSISOFT (LSI)	24,8000	1,64%	24,4000	24,8000	24,2000	349	8 578	13:54	Reklama
LUBAWA (LBW)	9,2500	-1,07%	9,3750	9,3750	9,2000	189 632	1 759 438	14:23
MABION (MAB)	9,5000	0,00%	9,5000	9,5900	9,4500	40 039	380 203	14:29
MAKARONPL (MAK)	19,2400	-1,23%	19,2800	19,4000	19,2000	2 544	49 030	13:58
MANGATA (MGT)	66,2000	-0,90%	67,0000	67,0000	65,4000	123	8 143	13:31
MANYDEV (MAN)	0,6940	0,00%	0,6940	0,6940	0,6940	22	15	11:30
MARVIPOL (MVP)	7,6400	-0,52%	7,6800	7,6800	7,6400	2 538	19 462	13:07
MAXCOM (MXC)	6,3200	0,32%	6,4600	6,4800	6,3200	231	1 481	13:50
MBANK (MBK)	855,8000	4,26%	820,8000	872,4000	820,8000	34 449	29 529 875	14:29
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	28,2000	1,08%	28,1000	28,2000	27,9000	3 247	91 444	14:25
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	93	103	12:20
MEDICALG (MDG)	31,5500	0,64%	31,4500	32,0000	31,0000	17 285	544 751	14:19
MEDINICE (ICE)	8,0000	1,27%	7,8300	8,0000	7,8300	3 720	29 738	12:33
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,8000	0,34%	29,8000	30,0000	29,5000	3 027	90 542	14:28
MERCATOR (MRC)	47,5500	0,74%	47,2000	47,6500	46,9000	4 698	221 308	14:22
MERCOR (MCR)	25,4000	0,79%	25,4000	25,5000	25,4000	1 107	28 127	14:25
MEXPOLSKA (MEX)	3,5000	-3,58%	3,5100	3,5100	3,5000	184	645	13:33
MFO	35,7000	-2,99%	36,8000	36,8000	34,5000	840	29 626	14:11
MILKILAND (MLK)	2,1100	6,03%	1,9800	2,1100	1,9200	38 995	79 958	14:25
MILLENNIUM (MIL)	14,6500	1,81%	14,3800	15,0000	14,3800	743 475	10 916 539	14:29
MIRACULUM (MIR)	0,8500	-2,07%	0,8680	0,8680	0,8500	1 510	1 284	13:24
MIRBUD (MRB)	14,2000	-0,35%	14,2800	14,4500	14,1600	84 227	1 206 835	14:29
MLPGROUP (MLG)	79,6000	-0,75%	80,0000	80,0000	78,0000	25	1 961	10:23
MLSYSTEM (MLS)	17,1600	0,00%	17,0200	17,1800	16,9200	4 873	82 953	14:08
MOBRUK (MBR)	303,0000	-1,30%	312,0000	314,0000	302,0000	10 043	3 072 977	14:29
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	200	290	13:49
MOL	31,9200	-1,12%	32,4800	32,4800	31,8600	1 331	42 933	13:52
MOLECURE (MOC)	5,7100	0,18%	5,7100	5,7200	5,6600	24 991	142 200	14:25
MONNARI (MON)	5,0400	0,40%	4,9500	5,0600	4,9400	8 422	42 332	12:56
MOSTALPLC (MSP)	15,1500	-1,62%	15,6000	15,6000	14,5000	4 098	61 224	13:23
MOSTALWAR (MSW)	7,8000	-1,52%	7,8800	8,0000	7,8000	2 573	20 483	14:07
MOSTALZAB (MSZ)	5,9600	0,00%	5,9800	5,9900	5,9100	12 762	75 956	14:04
MOVIEGAME (MOV)	14,9200	-0,53%	14,9200	15,0000	14,7000	987	14 596	12:31
MURAPOL (MUR)	40,8000	-0,73%	41,1000	41,1000	40,3500	3 540	144 312	14:12
MUZA (MZA)	12,8000	-3,03%	12,8000	12,8000	12,8000	14	179	11:43
MWTRADE (MWT)	3,5000	0,00%	3,5000	3,5000	3,5000	5	18	10:12
NANOGROUP (NNG)	2,6350	0,00%	2,6350	2,6400	2,6300	3 042	8 020	14:00
NEUCA (NEU)	676,0000	-0,29%	684,0000	686,0000	675,0000	473	321 829	14:22
NEWAG (NWG)	70,5000	-0,56%	70,9000	70,9000	70,0000	1 545	108 817	14:24
NEXITY (NXG)	2,3400	6,36%	2,2000	2,3400	1,9800	4 218	9 350	14:22
NOCTILUCA (NCL)	102,0000	-0,49%	102,5000	104,5000	101,0000	262	27 054	13:55
NOVATURAS (NTU)	7,4000	-1,33%	7,4000	7,8200	7,4000	62	459	11:51
NOVAVISGR (NVG)	1,3020	-2,11%	1,3300	1,3300	1,3000	55 078	71 741	14:28
NOVITA (NVT)	94,2000	-0,42%	94,6000	95,0000	94,2000	121	11 403	13:03
NTCAPITAL (NTC)	0,6600	-3,51%	0,6800	0,7180	0,6600	56 013	38 526	14:26
NTTSYSTEM (NTT)	10,9000	1,40%	10,7500	11,0500	10,7000	10 218	110 151	14:06
ODLEWNIE (ODL)	9,3600	3,54%	9,1800	9,3600	9,1800	4 524	41 875	13:53
ONDE (OND)	10,1800	0,00%	10,1800	10,2000	10,0000	25 165	254 432	13:56
ONESANO (ONO)	0,9200	0,00%	0,9200	0,9200	0,9200	140	129	10:47
OPONEO.PL (OPN)	93,0000	1,09%	92,6000	93,4000	91,2000	290	26 785	14:16
OPTEAM (OPM)	3,8600	0,00%	3,7400	3,8600	3,7400	70	264	09:57
ORANGEPL (OPL)	9,2120	2,52%	8,9500	9,2700	8,9500	544 492	5 007 620	14:29
ORCOGROUP (OPG)	4,9000	1,24%	4,9000	4,9000	4,9000	1 020	4 998	09:00
ORZBIALY (OBL)	#38,6000	2,66%	-	-	-	-	-	12:17
OTLOG (OTS)	15,1000	0,53%	15,0200	15,1800	14,8400	1 734	25 823	13:26
OTMUCHOW (OTM)	5,2600	0,00%	5,2600	5,2600	5,1000	720	3 786	14:17
PAMAPOL (PMP)	2,5100	-3,83%	2,6100	2,6100	2,5100	4 034	10 343	13:42
PANOVA (NVA)	15,8000	-0,63%	15,9000	15,9000	15,8000	99	1 566	13:37
PASSUS (PAS)	59,4000	1,71%	58,4000	59,6000	58,4000	582	34 494	13:38
PATENTUS (PAT)	3,5900	0,00%	3,5900	3,5900	3,5000	1 512	5 389	14:29
PBG	#0,0200	11,11%	-	-	-	-	-	13:49
PBSFINANSE (PBF)	0,5600	-6,67%	0,5600	0,5600	0,5600	1 000	560	11:30
PCCEXOL (PCX)	2,6000	-0,38%	2,6100	2,6300	2,6000	8 398	21 863	13:49
PCCROKITA (PCR)	71,0000	0,00%	71,0000	71,4000	70,3000	1 816	128 958	14:16
PCFGROUP (PCF)	5,1000	0,79%	5,0000	5,1100	5,0000	25 153	127 776	14:23
PEKABEX (PBX)	18,2500	1,39%	17,9000	18,3000	17,9000	3 272	58 905	13:57
PEKAO (PEO)	198,2000	2,77%	193,5000	199,2500	193,2000	577 556	114 209 750	14:29
PEPCO (PCO)	21,9600	6,55%	20,7000	21,9800	20,6100	1 710 874	37 026 717	14:29
Reklama
PEPEES (PPS)	0,9950	1,53%	0,9900	0,9950	0,9900	867	862	12:15	Reklama
PGE	12,2200	0,29%	12,1800	12,3500	12,1600	2 049 444	25 132 837	14:29
PGFGROUP (PGV)	0,5960	4,20%	0,5720	0,6000	0,5600	50 090	28 950	13:36
PHARMENA (PHR)	3,6400	4,00%	3,5000	3,6400	3,4200	2 927	10 312	13:38
PHN	9,9000	0,00%	10,0000	10,0000	9,9000	1 133	11 305	13:46
PHOTON (PEN)	3,2700	0,31%	3,2600	3,2700	3,2500	1 695	5 522	13:54
PKNORLEN (PKN)	87,2100	0,80%	86,7500	88,0500	86,6000	952 605	83 284 315	14:28
PKOBP (PKO)	82,1200	1,84%	81,0000	83,1800	81,0000	2 000 921	164 895 667	14:29
PKPCARGO (PKP)	15,4500	0,32%	15,4200	15,6900	15,3600	24 342	377 027	14:21
PLAYWAY (PLW)	297,0000	-0,67%	299,0000	300,5000	296,0000	774	231 018	14:27
PLAZACNTR (PLZ)	2,3850	-3,05%	2,4500	2,4500	2,3850	1 020	2 442	14:21
PMPG (PGM)	2,2400	0,00%	2,2400	2,2400	2,2400	7	16	09:00
POLENERGIA (PEP)	59,6000	0,00%	59,8000	60,0000	59,2000	1 494	89 009	14:18
POLICE (PCE)	9,0600	0,00%	9,0600	9,0600	9,0600	250	2 265	13:56
POLIMEXMS (PXM)	4,7700	-1,34%	4,8400	4,8500	4,7000	628 866	3 012 406	14:26
POLTREG (PTG)	32,5000	-1,52%	32,0000	33,0000	31,3000	3 000	96 185	13:23
POLWAX (PWX)	1,4650	-0,68%	1,4750	1,4750	1,4300	1 650	2 405	13:10
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	600	2 052	10:47
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	14:21
PROCHEM (PRM)	23,0000	1,77%	23,0000	23,0000	23,0000	1	23	09:00
PROJPRZEM (PJP)	16,9000	1,81%	16,6000	16,9000	16,6000	159	2 687	13:27
PROTEKTOR (PRT)	1,0500	0,48%	1,0500	1,0500	1,0500	29 398	30 868	14:16
PTWP (PTW)	103,0000	1,98%	103,0000	103,0000	99,5000	648	65 947	13:19
PULAWY (ZAP)	50,2000	0,00%	50,2000	50,4000	49,8000	62	3 111	14:07
PURE (PUR)	4,8500	3,19%	4,7880	4,8600	4,6000	32 912	154 941	14:08
PZU	62,1800	2,00%	61,0600	62,6600	61,0600	1 071 867	66 827 555	14:29
QNATECHNO (QNA)	28,0000	-1,75%	29,3000	29,3000	27,9000	316	8 882	13:44
QUANTUM (QNT)	#27,4000	-6,16%	-	-	-	-	-	13:58
QUERCUS (QRS)	11,5500	-0,86%	11,6500	11,7000	11,2500	7 142	82 304	13:50
RAEN (RAE)	0,3085	2,49%	0,3030	0,3095	0,3015	59 488	18 220	13:49
RAFAKO (RFK)	0,0222	-28,39%	0,0292	0,0379	0,0211	45 489 907	1 249 458	14:29
RAFAMET (RAF)	63,5000	-1,55%	63,0000	64,0000	63,0000	227	14 335	14:18
RAINBOW (RBW)	130,1000	-0,08%	130,5000	131,4000	129,4000	35 221	4 586 194	14:27
RANKPROGR (RNK)	4,5000	3,57%	4,3600	4,5950	4,3600	35 353	159 571	14:06
RAWLPLUG (RWL)	16,3500	0,00%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	13:09
REINO (RNC)	1,0100	-6,48%	1,0800	1,0800	1,0100	252	255	11:46
RELPOL (RLP)	5,1200	0,00%	5,1800	5,1800	5,1200	1 383	7 139	11:50
REMAK (RMK)	12,9000	-0,77%	13,0500	13,0500	12,9000	955	12 321	14:16
RENDER (RND)	82,0000	-0,73%	82,6000	82,6000	80,8000	81	6 655	12:23
ROPCZYCE (RPC)	26,8000	0,37%	27,0000	27,0000	26,2000	2 053	54 211	13:09
RYVU (RVU)	32,0000	3,56%	30,9000	32,3000	30,8000	47 825	1 514 892	14:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:59
SANOK (SNK)	22,9000	1,33%	22,8000	22,9000	22,6000	295	6 719	12:24
SANPL (SPL)	522,6000	2,11%	513,0000	529,4000	513,0000	41 615	21 861 612	14:29
SANTANDER (SAN)	30,8000	0,00%	31,2850	31,2850	30,8000	558	17 340	14:09
SANWIL (SNW)	1,2800	-1,54%	1,3000	1,3000	1,2800	46	60	12:20
SCPFL (SCP)	159,6000	-1,48%	162,2000	162,6000	158,0000	142	22 940	13:46
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	0,72%	8,3400	8,4200	8,3200	2 945	24 678	14:29
SELENAFM (SEL)	35,9000	1,13%	35,5000	35,9000	35,5000	10	357	13:48
SELVITA (SLV)	31,9000	0,00%	32,2000	32,2000	31,7000	16 247	517 852	14:27
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-0,21%	0,4800	0,4800	0,4680	25 583	12 141	13:52
SHOPER (SHO)	50,4000	2,02%	49,4000	50,6000	49,4000	3 317	165 759	14:16
SILVAIR-REGS (SVRS)	6,1500	0,00%	6,1500	6,1500	6,1500	2	12	09:00
SILVANO (SFG)	(5,5000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7760	-0,11%	1,7680	1,7780	1,7200	1 858	3 255	11:26
SKARBIEC (SKH)	27,9000	0,72%	27,8000	28,1000	27,8000	411	11 458	13:18
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,8000	-0,74%	80,4000	81,2000	80,4000	127	10 285	14:26
SOHODEV (SHD)	0,3880	-13,78%	0,3880	0,3880	0,3880	1 350	524	13:15
SONEL (SON)	17,3500	0,29%	17,3000	17,3500	17,3000	1 404	24 345	11:50
SOPHARMA (SPH)	15,5000	1,31%	15,5000	15,5000	15,5000	11	171	14:09
SPYROSOFT (SPR)	632,0000	1,94%	620,0000	634,0000	618,0000	545	342 956	14:28
STALEXP (STX)	3,1700	-1,09%	3,2050	3,2050	3,1700	320 011	1 020 944	14:27
STALPROD (STP)	249,0000	-0,40%	251,0000	251,0000	249,0000	94	23 562	14:18
STALPROFI (STF)	8,4400	-0,47%	8,4800	8,4800	8,4400	929	7 852	13:32
Reklama
STAPORKOW (ZUK)	3,1000	3,33%	3,0000	3,1200	3,0000	4 958	15 037	14:29	Reklama
STARHEDGE (SHG)	(0,2960)	-	-	-	-	-	-	11:30
SUNEX (SNX)	7,2000	0,00%	7,2600	7,3300	7,1700	2 358	16 991	14:02
SYGNITY (SGN)	111,0000	1,37%	109,0000	111,0000	107,5000	350	38 466	14:28
SYNEKTIK (SNT)	206,0000	3,00%	202,0000	206,8000	200,0000	18 562	3 787 248	14:29
TALEX (TLX)	20,0000	0,50%	20,8000	20,8000	20,0000	140	2 837	12:02
TARCZYNSKI (TAR)	122,5000	-0,81%	123,5000	123,5000	121,0000	415	50 921	14:25
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7900	-1,24%	8,9000	8,9580	8,7500	775 296	6 879 978	14:28
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,4800	0,00%	6,4800	6,4800	6,4800	10	65	09:15
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	392	282	12:19
TESGAS (TSG)	2,3300	1,30%	2,3600	2,3600	2,3300	37	86	11:04
TEXT (TXT)	58,5000	-1,68%	59,5000	59,7500	57,9000	52 194	3 047 413	14:29
TORPOL (TOR)	37,4000	0,13%	37,5000	37,5000	37,0000	4 251	158 793	14:20
TOWERINV (TOW)	#2,1150	-10,00%	-	-	-	-	-	11:43
TOYA (TOA)	9,9700	-0,50%	10,0400	10,1600	9,8400	82 134	820 152	14:27
TRAKCJA (TRK)	2,1800	0,69%	2,1700	2,1850	2,1500	10 208	22 168	14:29
TRANSPOL (TRN)	4,1800	0,00%	4,1800	4,1800	4,1800	3	13	09:00
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,3000	0,37%	82,4000	83,0000	81,7000	11 119	917 718	14:25
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	22	1 331	12:04
ULTGAMES (ULG)	12,1000	-1,63%	12,3000	12,3000	11,8000	1 931	23 348	13:51
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	1	1	09:00
UNIBEP (UNI)	11,1000	-1,33%	11,2000	11,2500	10,9000	3 254	35 790	13:52
UNICREDIT (UCG)	245,2500	-0,43%	235,4000	245,2500	235,4000	2	481	09:15
UNIMA (U2K)	8,1000	-3,34%	8,3600	8,3600	8,1000	1 259	10 412	14:19
UNIMOT (UNT)	135,8000	-0,44%	135,4000	136,6000	135,2000	1 154	156 506	14:29
URTESTE (URT)	49,1000	-0,41%	49,0000	49,1000	49,0000	2	98	13:53
VERCOM (VRC)	120,6000	-0,33%	121,0000	121,6000	119,6000	2 758	333 635	14:20
VIGOPHOTN (VGO)	450,0000	-3,85%	468,0000	470,0000	446,0000	1 173	535 579	14:18
VINDEXUS (VIN)	12,3000	4,68%	11,9000	12,5000	11,7500	7 361	88 318	14:08
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	3,14%	0,5120	0,5300	0,5120	4 743	2 484	13:42
VOTUM (VOT)	45,4000	0,78%	45,0500	45,9500	44,5000	7 874	356 939	14:03
VOXEL (VOX)	185,0000	-0,96%	186,6000	186,6000	183,8000	2 709	501 222	14:00
VRG	3,8600	0,00%	3,8600	3,8600	3,8100	960	3 690	14:19
WARIMPEX (WXF)	2,6900	0,75%	2,6200	2,6900	2,6200	18 202	47 738	13:47
WASKO (WAS)	1,8500	0,00%	1,8400	1,8500	1,8150	1 466	2 697	10:38
WAWEL (WWL)	648,0000	0,00%	648,0000	648,0000	648,0000	2	1 296	12:45
WIELTON (WLT)	6,3500	-0,63%	6,3400	6,3800	6,3000	418 697	2 662 433	14:29
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,6000	73	486	11:33
WINVEST (WIS)	0,0450	1,12%	0,0370	0,0450	0,0370	390 357	15 947	17.07.2025
WIRTUALNA (WPL)	78,8000	2,60%	77,3000	80,2000	77,0000	10 971	865 264	14:28
WITTCHEN (WTN)	18,8800	0,53%	18,8000	18,9600	18,8000	3 322	62 740	14:24
XPLUS (XPL)	3,8100	1,60%	3,8600	3,8600	3,8100	531	2 033	14:05
XTPL (XTP)	75,3000	-6,58%	81,0000	81,0000	75,1000	4 269	334 468	14:27
XTRADEBDM (XTB)	73,4200	2,46%	71,9000	73,5800	71,7600	199 604	14 516 278	14:29
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1500	2,67%	20,7600	21,1700	20,7500	2 690 008	56 475 320	14:29
ZAMET (ZMT)	0,8460	0,71%	0,8400	0,8480	0,8400	5 848	4 931	12:34
ZEPAK (ZEP)	24,5000	1,87%	24,1000	24,5500	24,1000	15 742	385 050	14:22
ZREMB (ZRE)	6,6100	0,15%	6,6000	6,7000	6,5200	7 889	52 384	14:07
ZUE	9,8400	-1,60%	9,9200	10,0000	9,8400	6 213	61 433	13:09

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.