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	101 215,75	2,25%	100 207,81	101 351,79	100 137,93	98 984,52	1 003 607 217	14:14
WIG20	2 750,35	2,18%	2 725,70	2 758,05	2 722,96	2 691,54	880 609 417	14:29
WIG30	3 568,41	2,16%	3 539,15	3 578,94	3 535,47	3 492,87	947 129 695	14:29
mWIG40	7 684,03	2,34%	7 571,44	7 702,26	7 571,44	7 508,08	116 834 578	14:14
sWIG80	28 384,06	0,62%	28 304,61	28 432,24	28 272,90	28 209,51	28 401 556	14:14
WIG-BANKI	15 797,46	4,24%	15 468,93	15 827,14	15 468,93	15 154,91	300 788 547	14:14
WIG-BUDOW	8 024,01	0,91%	8 024,89	8 058,39	7 997,30	7 952,04	11 316 355	14:14
WIG-CHEMIA	8 805,15	1,55%	8 722,11	8 853,61	8 664,57	8 670,82	1 547 287	14:14
WIG-ENERG	4 160,56	1,01%	4 121,95	4 178,72	4 104,61	4 118,86	43 865 191	14:14
WIG-INFO	9 243,16	4,02%	9 010,94	9 255,60	9 010,94	8 886,13	18 380 255	14:14
WIG-MEDIA	7 020,13	1,49%	7 040,67	7 067,99	6 963,28	6 917,24	3 219 671	14:14
WIG-NRCHOM	5 224,19	0,58%	5 237,62	5 250,79	5 196,38	5 194,05	4 408 370	14:14
WIG-PALIWA	9 024,57	-0,91%	8 953,98	9 051,21	8 775,14	9 107,70	253 040 210	14:14
WIG-Poland	105 273,81	1,76%	105 273,81	105 273,81	105 273,81	103 455,26	970 854 068	11:15
WIG-SPOZYW	3 078,48	0,82%	3 063,60	3 081,20	3 057,63	3 053,35	1 426 477	14:14
WIG20lev	528,62	4,72%	517,51	529,64	516,48	504,77	848 243 401	14:14
WIG20short	3 045,47	-2,34%	3 079,80	3 082,98	3 042,32	3 118,47	848 243 401	14:14
GPWB-B1Y3Y	1 256,27	0,11%	1 256,27	1 256,27	1 256,27	1 254,89	-	10:15
GPWB-B1Y4Y	1 259,23	0,16%	1 259,23	1 259,23	1 259,23	1 257,18	-	10:15
GPWB-B1Y5Y	1 262,50	0,22%	1 262,50	1 262,50	1 262,50	1 259,71	-	10:15
GPWB-B3Y5Y	1 271,88	0,31%	1 271,88	1 271,88	1 271,88	1 267,99	-	10:15
GPWB-B5Y	1 258,36	0,50%	1 258,36	1 258,36	1 258,36	1 252,04	-	10:15
GPWB-BWZ	1 265,40	0,02%	1 265,40	1 265,40	1 265,40	1 265,16	-	10:15
INNOVATOR	1 695,37	-0,17%	1 695,37	1 695,37	1 695,37	1 698,20	322 267 553	11:15
mWIG40dvp	150,53	3,60%	150,53	150,53	150,53	145,30	116 873 708	11:00
mWIG40TR	11 833,68	2,41%	11 660,29	11 861,76	11 660,29	11 554,66	116 834 578	14:14
mWIG40TRlv	17 869,40	4,82%	17 357,75	17 952,26	17 357,75	17 048,20	116 834 578	14:14
mWIG40TRsh	2 427,52	-2,39%	2 464,84	2 464,84	2 421,48	2 486,94	116 834 578	14:14
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	28 413 453	11:00
sWIG80TR	43 713,07	0,62%	43 590,71	43 787,27	43 541,88	43 444,26	28 401 556	14:14
WIG140	1 962,68	2,30%	1 942,83	1 965,40	1 941,31	1 918,64	992 029 118	14:14
WIG20dvp	46,80	5,86%	46,80	46,80	46,80	44,21	848 409 092	11:00
WIG20TR	5 900,97	2,47%	5 837,52	5 906,80	5 831,65	5 758,81	848 243 401	14:14
WIG20TRlev	4 827,44	4,92%	4 726,05	4 836,75	4 716,68	4 600,88	848 243 401	14:14
WIG20TRsht	2 862,00	-2,44%	2 894,33	2 897,32	2 859,03	2 933,68	848 243 401	14:14
WIG30TR	7 515,35	2,43%	7 441,51	7 525,17	7 433,77	7 337,36	912 979 174	14:14
WIG-CEE	2 426,78	0,75%	2 426,78	2 426,78	2 426,78	2 408,61	1 566 277	11:15
WIGdiv	2 262,65	2,04%	2 236,47	2 262,68	2 231,47	2 217,50	310 847 362	14:14
WIGdivplus	2 071,60	2,12%	2 052,56	2 074,85	2 047,26	2 028,51	487 898 165	14:14
WIG.GAMES	18 080,35	1,00%	18 044,03	18 191,56	18 023,67	17 901,98	53 388 199	14:14
WIG-GORNIC	4 127,16	3,37%	4 109,31	4 139,08	4 073,23	3 992,78	47 478 482	14:14
WIG-GRY	23 320,22	1,62%	23 203,41	23 511,45	23 177,61	22 948,52	56 028 318	14:14
WIGind	16 818,22	0,72%	16 739,21	16 853,86	16 734,95	16 698,59	9 039 215	14:14
WIG-LEKI	3 247,57	0,23%	3 234,92	3 271,88	3 228,27	3 239,97	465 391	14:14
WIGmed	18 053,26	0,51%	18 054,78	18 146,24	18 035,38	17 961,05	13 057 891	14:14
WIG-MOTO	8 346,51	2,27%	8 227,55	8 346,51	8 173,50	8 160,87	1 757 166	14:14
WIG.MS-BAS	16 347,68	2,05%	16 180,47	16 406,19	16 134,43	16 019,10	86 996 555	14:14
WIG.MS-ECM	8 421,42	0,96%	8 466,22	8 477,69	8 407,46	8 340,95	105 615 829	14:14
WIG.MS-FIN	19 369,56	4,50%	18 898,33	19 389,36	18 898,33	18 534,84	309 776 786	14:14
WIG-ODZIEZ	10 577,22	1,60%	10 595,03	10 650,02	10 482,26	10 410,41	42 463 706	14:14
WIGtechTR	18 020,78	1,45%	17 930,04	18 040,36	17 921,64	17 762,50	81 277 022	14:14
WIG-Ukrain	575,70	2,02%	575,70	575,70	575,70	564,31	1 254 185	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,39%	2,6200	2,6200	2,5800	670	1 729	13:26	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	6	5	14:00
11BIT (11B)	218,0000	0,00%	219,8000	221,2000	217,0000	5 024	1 099 294	14:14
3RGAMES (3RG)	0,8620	2,62%	0,8400	0,8620	0,8240	49 447	41 939	14:12
4MASS (4MS)	4,3000	0,00%	4,3400	4,4300	4,2250	54 327	235 676	14:11
ABPL (ABE)	93,9000	2,96%	91,4000	93,9000	91,4000	1 902	176 612	14:11
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,8000	30,0000	572	17 269	14:02
ACTION (ACT)	23,0500	1,54%	22,7000	23,0500	22,6500	47 100	1 076 633	14:05
ADIUVO (ADV)	0,9000	-1,53%	0,9140	0,9680	0,8700	74 713	67 511	13:32
AGORA (AGO)	9,7200	-0,82%	9,6200	9,8600	9,6200	1 947	18 898	13:46
AGROTON (AGT)	4,8800	1,67%	4,7000	4,9600	4,7000	2 568	12 568	13:26
AIGAMES (ALG)	0,9640	-0,82%	0,9680	0,9680	0,9200	3 802	3 522	13:05
AILLERON (ALL)	18,8200	0,97%	18,6400	18,9800	18,3800	9 035	170 593	14:11
AIRWAY (AWM)	0,3405	0,59%	0,3380	0,3490	0,3340	81 706	27 737	13:14
ALIOR (ALR)	99,1400	4,36%	96,1000	99,4200	96,1000	420 642	41 459 885	14:12
ALLEGRO (ALE)	31,9900	-0,03%	32,5500	32,6800	31,9400	1 145 085	36 793 804	14:14
ALTA (AAT)	2,0400	-3,77%	2,0400	2,0400	2,0400	3 000	6 120	13:36
ALTUSTFI (ALI)	2,1400	-1,83%	2,1800	2,1800	2,1400	16	35	12:20
AMBRA (AMB)	21,1000	0,48%	21,2000	21,2500	21,0000	1 880	39 618	14:04
AMICA (AMC)	58,6000	0,17%	58,7000	59,3000	58,5000	486	28 588	13:52
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	1,16%	15,7200	16,1200	15,7000	42 816	678 618	14:11
ANSWEAR (ANR)	27,3500	4,59%	26,4000	27,3500	26,3000	40 076	1 063 800	14:04
APATOR (APT)	19,2400	-1,54%	19,5800	19,6000	19,1200	2 905	56 018	14:07
APLISENS (APN)	18,7000	2,19%	18,6000	18,7000	18,6000	12	223	10:35
APSENERGY (APE)	3,2300	-2,42%	3,3000	3,4000	3,2300	6 949	23 405	11:43
ARCHICOM (ARH)	44,6000	0,45%	44,5000	44,6000	43,5000	509	22 455	13:55
ARCTIC (ATC)	10,9800	2,23%	10,7600	11,1200	10,7600	116 601	1 282 993	14:13
ARLEN (ARL)	38,2900	-	37,8650	38,5000	36,2000	82 515	3 136 605	14:13
ARTIFEX (ART)	15,1200	-2,07%	15,4600	15,4600	15,0200	2 069	31 270	12:50
ASBIS (ASB)	23,5800	2,43%	23,3000	23,7200	23,1200	120 420	2 824 756	14:14
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	78,4000	5,66%	76,4000	78,4000	75,0000	1 786	137 336	14:05
ASSECOPOL (ACP)	191,0000	6,23%	183,7000	192,0000	183,0000	66 068	12 486 163	14:14
ASSECOSEE (ASE)	72,8000	0,00%	72,3000	72,9000	72,1000	1 048	75 923	13:49
ASTARTA (AST)	60,4000	1,85%	59,2000	60,5000	59,2000	16 706	1 002 028	13:54
ATAL (1AT)	63,2000	-1,25%	63,9000	64,8000	62,5000	1 837	116 852	14:08
ATENDE (ATD)	3,2600	1,24%	3,2300	3,2600	3,1600	18 636	60 290	13:52
ATLANTAPL (ATP)	15,0000	-7,69%	16,3000	16,3000	15,0000	1 306	20 819	14:13
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	6	13	14:02
ATMGRUPA (ATG)	3,7500	1,63%	3,6900	3,7500	3,6900	2 649	9 816	13:14
ATREM (ATR)	37,1000	3,34%	36,6000	37,4000	36,0000	4 137	152 517	14:00
AUTOPARTN (APR)	19,7200	2,07%	19,3000	19,9600	19,3000	71 318	1 410 800	14:14
BBIDEV (BBD)	5,3000	-1,85%	5,4500	5,4500	5,2500	1 295	6 914	14:07
BENEFIT (BFT)	3 085,0000	3,52%	3 030,0000	3 120,0000	3 005,0000	4 020	12 323 625	14:12
BEST (BST)	24,8000	-0,80%	24,8000	24,8000	24,8000	4	99	12:26
BETACOM (BCM)	4,7200	3,96%	4,6000	4,7200	4,6000	337	1 573	12:11
BIGCHEESE (BCS)	12,7000	1,76%	12,4800	12,7800	12,4800	1 658	20 900	14:04
BIOCELTIX (BCX)	104,6000	-1,88%	106,2000	107,4000	103,6000	2 526	265 617	14:14
BIOMAXIMA (BMX)	13,6500	3,80%	13,1500	13,6500	13,1500	4 208	56 836	13:30
BIOMEDLUB (BML)	4,9100	-1,01%	4,9600	5,0200	4,9100	23 829	117 920	13:56
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	1	19	13:07
BIOTON (BIO)	4,1500	0,48%	4,1200	4,2000	4,1100	8 373	34 818	13:44
BLOOBER (BLO)	29,4000	0,00%	29,5000	29,6500	29,3500	4 370	129 238	14:10
BNPPPL (BNP)	104,0000	1,46%	102,0000	105,0000	102,0000	886	91 829	13:31
BOGDANKA (LWB)	23,0500	-1,07%	23,3000	23,3500	22,8500	6 629	152 962	14:03
BOOMBIT (BBT)	6,7200	-1,75%	6,8400	6,8400	6,7000	664	4 460	13:06
BORYSZEW (BRS)	6,9000	-5,22%	7,2600	7,3000	6,7800	347 133	2 447 286	14:12
BOS	10,1200	0,00%	10,2000	10,3200	10,1000	4 378	44 463	14:14
BOWIM (BOW)	4,7400	-0,42%	4,7700	4,8000	4,7200	3 405	16 230	12:09
BRAND24 (B24)	52,0000	0,00%	53,0000	53,0000	52,0000	65	3 425	14:12
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	14:04
BUDIMEX (BDX)	533,0000	1,22%	530,0000	539,2000	529,0000	13 680	7 316 956	14:13
BUMECH (BMC)	8,3900	0,00%	8,4100	8,4200	8,3200	4 775	39 981	13:32
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	1 819	400	13:58
CAPITEA (CAP)	0,4810	-0,52%	0,4760	0,4835	0,4700	62 077	29 374	12:37
CAPTORTX (CTX)	32,4000	-0,31%	32,5000	32,8000	32,1000	1 203	39 186	14:08
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,4000	2,18%	16,2000	16,4000	16,2000	10 873	176 910	12:42
CCC	183,5500	0,30%	187,7000	188,5000	182,0000	105 319	19 406 974	14:14
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	276,3000	1,81%	275,0000	279,0000	274,3000	182 392	50 419 783	14:14
CDRL (CDL)	10,2000	4,62%	10,5000	10,5000	10,2000	4	41	11:03
CELTIC (CPD)	5,4000	-4,93%	5,8000	6,0000	5,2200	44 818	245 528	14:01
CEZ	207,6000	-0,67%	209,0000	209,0000	207,6000	743	154 449	13:55
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,1850	0,69%	2,1700	2,1950	2,1600	60 344	131 359	14:12
CITYSERV (CTS)	6,9000	-0,72%	6,9000	6,9000	6,9000	290	2 001	14:14
CLNPHARMA (CLN)	21,9500	0,69%	21,7000	22,0500	21,6000	6 245	135 817	14:13
CLOUD (CLD)	45,9000	-0,65%	47,9000	47,9000	43,7000	457	20 710	12:58
COALENERG (CLE)	1,7400	4,82%	1,6500	1,7600	1,6500	53 687	92 385	13:37
COGNOR (COG)	7,2550	0,62%	7,2100	7,2700	7,1400	19 619	140 830	14:01
COLUMBUS (CLC)	7,2700	5,36%	6,9900	7,2700	6,9900	100 472	713 501	14:12
COMP (CMP)	235,0000	-0,42%	236,0000	238,0000	235,0000	329	77 862	14:12
COMPERIA (CPL)	(5,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9880	-2,66%	1,0100	1,0100	0,9400	58 248	57 241	14:13
CORMAY (CRM)	0,5220	0,38%	0,5220	0,5220	0,5220	500	261	10:51
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	425,0000	0,47%	423,0000	430,0000	420,0000	157	66 633	12:46
CREOTECH (CRI)	287,0000	0,53%	286,0000	292,0000	284,5000	1 184	341 408	13:28
CYBERFLKS (CBF)	164,6000	0,86%	163,0000	165,8000	161,6000	2 255	368 421	14:08
CYFRPLSAT (CPS)	16,2700	1,75%	16,3950	16,3950	16,0250	139 087	2 253 966	14:14
CZTOREBKA (CZT)	0,4200	0,00%	0,4200	0,4200	0,4200	8 598	3 611	11:36
DADELO (DAD)	40,9000	0,74%	40,7000	41,3000	40,5000	11 962	488 831	14:07
DATAWALK (DAT)	118,1000	-0,92%	122,0000	124,9800	117,2400	10 196	1 233 011	14:14
DBENERGY (DBE)	12,0500	-2,03%	12,4000	12,4000	12,0500	620	7 551	13:27
DEBICA (DBC)	82,2000	-0,96%	82,9000	83,0000	81,4000	4 469	367 240	14:14
DECORA (DCR)	77,0000	0,00%	77,6000	78,0000	75,8000	478	36 738	13:51
DEKPOL (DEK)	61,4000	2,33%	60,0000	62,0000	59,4000	1 546	93 540	13:51
DELKO (DEL)	6,5800	0,92%	6,5600	6,5800	6,5200	875	5 746	13:35
DEVELIA (DVL)	7,4300	1,78%	7,3700	7,4900	7,2500	389 334	2 866 088	14:14
DGA	#16,1000	-4,45%	-	-	-	-	-	12:22
DIAG (DIA)	164,0000	3,86%	159,1000	165,6000	159,1000	51 253	8 325 075	14:12
DIGITANET (DIG)	78,5000	3,97%	76,8000	79,6000	76,0000	4 346	340 631	13:57
DIGITREE (DTR)	10,8000	-2,70%	11,2000	11,8000	10,8000	3 020	34 740	12:49
DINOPL (DNP)	506,8000	0,84%	506,6000	511,2000	504,6000	59 124	30 076 933	14:14
DMGROUP (DMG)	3,7300	-1,32%	3,7800	3,7800	3,6400	4 994	18 597	13:50
DOMDEV (DOM)	235,0000	1,73%	237,0000	238,0000	232,5000	704	165 567	14:14
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	29,9000	-3,08%	31,0000	31,0000	28,0000	8 508	248 477	13:28
ECHO (ECH)	4,9000	1,03%	4,8500	4,9600	4,8500	7 488	37 024	11:36
EDINVEST (EDI)	5,7600	2,86%	5,6000	5,7600	5,5400	2 019	11 325	13:57
EFEKT (EFK)	#5,9000	9,26%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:40
ELEKTROTI (ELT)	46,5000	4,26%	44,8000	46,9000	44,7000	19 218	888 382	14:06
ELKOP (EKP)	2,5400	2,42%	2,5500	2,5500	2,5400	814	2 068	14:14
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,72%	-	-	-	-	-	11:30
ENEA (ENA)	17,7500	0,57%	17,4900	17,9200	17,4800	126 034	2 241 125	14:14
ENELMED (ENE)	19,3000	-1,53%	19,8000	19,8000	19,3000	104	2 039	11:29
ENERGA (ENG)	11,6800	-1,68%	11,8200	11,8200	11,6600	46 498	544 922	14:12
ENERGOINS (ENI)	2,1800	-0,46%	2,1900	2,1900	2,1400	7 310	15 749	13:20
ENTER (ENT)	58,2000	1,22%	57,0000	58,3000	57,0000	1 489	86 034	14:03
EQUNICO (EQU)	0,7860	0,00%	0,7800	0,7860	0,7800	6 800	5 325	13:56
ERBUD (ERB)	35,7000	1,13%	35,8000	36,1000	35,5000	1 700	60 954	13:25
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,2000	-0,58%	34,3000	34,3000	33,1000	496	16 521	11:32
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3200	9,37%	3,9600	4,3500	3,6200	290 446	1 166 596	14:14
EUROCASH (EUR)	7,9500	1,40%	7,9450	8,0700	7,9450	78 409	626 446	14:14
EUROHOLD (EHG)	2,2000	-2,65%	2,2000	2,2000	2,2000	9 627	21 179	14:09
EUROTEL (ETL)	21,1000	0,96%	21,0000	21,1000	20,8000	1 323	27 750	14:03
FABRITY (FAB)	26,7000	1,14%	26,5000	26,7000	26,1000	193	5 110	14:06
FASING (FSG)	12,1000	2,54%	12,1000	12,1000	11,8000	909	10 861	14:08
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,0000	-4,35%	11,5000	11,5000	11,0000	68	749	09:57
FERRO (FRO)	35,8000	-0,83%	36,2000	36,2000	35,5000	1 362	48 888	13:56
FMG	118,0000	0,00%	118,0000	118,0000	111,0000	35	3 922	13:40
FON	#1,0450	-8,33%	-	-	-	-	-	09:52
FORTE SA (FTE)	27,3000	-0,73%	28,0000	28,1000	27,3000	526	14 582	13:07
Reklama
GAMEOPS (GOP)	15,7600	-0,88%	15,9000	16,0000	15,6400	1 569	24 696	12:47	Reklama
GAMFACTOR (GIF)	7,5600	-1,56%	7,6800	7,7600	7,5600	7 543	58 106	14:08
GENOMTEC (GMT)	6,9000	0,29%	6,9900	6,9900	6,8200	2 485	17 068	12:32
GETIN (GTN)	0,8180	1,74%	0,8080	0,8190	0,8040	141 694	115 379	14:14
GIGROUP (GIG)	2,5400	-1,93%	2,5500	2,5500	2,5000	1 361	3 459	10:35
GOBARTO (GOB)	26,1000	3,57%	26,1000	26,1000	26,1000	41	1 070	13:41
GPW	50,2500	0,58%	50,1000	50,7000	50,1000	15 543	784 114	14:11
GREENX (GRX)	1,7100	-0,12%	1,7250	1,7370	1,7080	85 097	146 532	14:09
GRENEVIA (GEA)	2,4900	4,40%	2,3950	2,4900	2,3950	38 056	92 740	14:11
GRODNO (GRN)	10,5000	1,94%	10,4000	10,5000	10,3000	627	6 501	14:08
GRUPAAZOTY (ATT)	21,7800	2,83%	21,1000	21,8600	21,1000	61 183	1 318 120	14:14
GRUPRACUJ (GPP)	61,7000	5,65%	60,2000	61,9000	59,3000	3 812	229 977	14:10
GTC	3,9700	-2,46%	3,9800	3,9800	3,9700	415	1 651	13:43
HANDLOWY (BHW)	114,8000	1,41%	113,2000	115,2000	113,2000	18 581	2 125 778	14:13
HARPER (HRP)	6,1800	-0,32%	6,2400	6,2600	6,0600	3 433	20 945	11:06
HELIO (HEL)	26,4000	3,13%	26,4000	26,4000	26,4000	8	211	11:08
HERKULES (HRS)	1,0550	0,00%	1,0550	1,0550	1,0250	5 277	5 443	14:12
HUUUGE-S144 (HUGE)	18,0000	0,11%	18,0000	18,0200	17,9000	21 725	390 889	14:10
HYDROTOR (HDR)	20,5000	-0,49%	21,3000	21,3000	20,5000	110	2 262	13:33
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	7 000	1 918	09:58
IBSM (IBS)	76,6000	0,52%	76,2000	76,6000	76,2000	43	3 281	09:52
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	1,15%	26,0500	26,3500	26,0000	777	20 227	13:52
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:51
IMCOMPANY (IMC)	28,0000	0,36%	28,2000	28,8000	28,0000	2 615	73 581	14:03
IMMOBILE (GKI)	2,8800	-0,35%	2,8900	2,9400	2,8600	10 177	29 398	14:09
IMPERIO (IMP)	1,1700	1,74%	1,1700	1,1700	1,1700	1	1	10:35
IMS	3,9400	0,00%	3,9500	3,9500	3,8800	2 326	9 129	13:55
INC	1,8900	-0,53%	1,9450	1,9450	1,8850	2 771	5 279	13:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	306,0000	1,49%	304,0000	307,5000	301,5000	14 858	4 534 589	14:14
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	09:00
INSTALKRK (INK)	39,8000	0,00%	39,8000	39,8000	39,8000	619	24 636	12:03
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2100	-2,21%	2,2600	2,2600	2,2100	1 150	2 559	14:09
INTERCARS (CAR)	559,0000	2,76%	547,0000	559,0000	542,0000	602	329 241	14:14
INTERSPPL (IPO)	0,3710	-2,62%	0,3930	0,3930	0,3630	6 318	2 361	12:11
INTROL (INL)	6,9800	-2,24%	7,1400	7,1400	6,9400	357	2 498	13:16
IPOPEMA (IPE)	2,9900	-2,29%	3,0600	3,0600	2,9900	4 870	14 704	13:42
IZOBLOK (IZB)	#28,2000	1,44%	-	-	-	-	-	11:39
IZOLACJA (IZO)	3,7100	-0,27%	3,6800	3,7100	3,6400	1 303	4 771	14:06
IZOSTAL (IZS)	2,6700	0,00%	2,6700	2,6800	2,6500	5 708	15 221	13:03
JRH	4,9000	-2,00%	4,9900	4,9900	4,8200	1 054	5 134	13:28
JSW	20,8700	0,68%	21,0000	21,2300	20,8200	162 066	3 402 818	14:14
JWWINVEST (JWW)	2,8000	0,00%	2,8600	2,8600	2,8000	1 010	2 829	10:11
KCI	0,8540	-0,70%	0,8600	0,8600	0,8300	16 087	13 463	14:09
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,8200	0,12%	16,9400	16,9600	16,8000	25 737	436 243	14:04
KETY (KTY)	875,5000	2,40%	865,5000	879,5000	860,5000	2 212	1 933 421	14:14
KGHM (KGH)	124,9500	3,69%	123,0000	125,3000	123,0000	351 844	43 734 914	14:14
KGL	14,6000	0,69%	14,6000	14,6000	14,6000	2	29	09:00
KINOPOL (KPL)	17,4500	0,00%	17,4000	17,4500	17,4000	4 424	77 193	13:27
KOGENERA (KGN)	56,5000	-0,88%	56,2000	57,8000	56,2000	3 936	223 781	14:00
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,6800	8,79%	6,3600	6,7000	6,1600	48 126	311 981	14:12
KPPD (KPD)	(27,8000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9600	3,67%	0,9260	0,9600	0,9240	719	666	14:13
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	818,0000	0,74%	812,0000	824,0000	812,0000	79	64 664	13:45
KRUK (KRU)	395,9000	4,21%	388,6000	396,7000	388,0000	10 618	4 175 466	14:12
KRVITAMIN (KVT)	9,6400	0,00%	9,5800	9,6400	9,5800	1 613	15 543	13:39
KSGAGRO (KSG)	2,9100	1,75%	2,8800	2,9900	2,8500	17 602	50 660	12:20
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6800	-2,33%	1,7800	1,7800	1,6800	4 912	8 448	13:59
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	11	31	12:39
LENTEX (LTX)	7,0000	0,57%	7,0000	7,0600	7,0000	1 300	9 110	14:10
LESS (LES)	0,2600	4,84%	0,2400	0,2600	0,2400	17 787	4 474	13:17
LIBET (LBT)	1,4350	5,90%	1,4350	1,4350	1,4350	25	36	09:12
Reklama
LOKUM (LKD)	22,0000	0,92%	21,8000	22,0000	21,2000	880	19 197	13:28	Reklama
LPP	14 025,0000	2,67%	13 880,0000	14 060,0000	13 825,0000	1 419	19 801 170	14:14
LSISOFT (LSI)	21,6000	0,00%	21,6000	21,8000	21,6000	627	13 545	13:29
LUBAWA (LBW)	9,3100	-2,51%	9,5550	9,5600	9,1500	296 450	2 755 136	14:13
MABION (MAB)	9,7300	-0,31%	9,8500	9,8800	9,5900	8 379	81 280	13:37
MAKARONPL (MAK)	19,4800	-0,61%	19,4000	19,5000	19,0600	2 236	43 004	13:36
MANGATA (MGT)	69,0000	-0,29%	70,6000	71,4000	69,0000	69	4 807	14:13
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7800	1,57%	7,6600	7,7800	7,6600	6 461	49 610	13:55
MAXCOM (MXC)	7,1200	0,28%	7,1400	7,1400	7,1200	5	36	11:59
MBANK (MBK)	762,4000	5,13%	732,0000	768,0000	732,0000	10 531	7 974 056	14:14
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	26,5000	3,11%	25,7000	26,8000	25,6000	16 283	424 632	13:37
MDIENERGIA (MDI)	1,2300	0,00%	1,2450	1,2450	1,2300	11	14	10:37
MEDICALG (MDG)	25,2000	0,00%	25,2000	25,5000	24,6500	1 948	48 886	14:11
MEDINICE (ICE)	8,0000	5,26%	7,6600	8,1000	7,6600	31 346	247 743	14:03
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,6000	-1,43%	27,6000	28,0000	27,2000	479	13 158	13:42
MERCATOR (MRC)	44,4500	0,23%	44,3500	44,7500	44,1000	2 489	110 939	14:06
MERCOR (MCR)	24,3000	-3,19%	25,5000	25,5000	24,3000	1 424	34 885	09:50
MEXPOLSKA (MEX)	3,5900	-0,28%	3,6000	3,6000	3,5900	132	474	11:32
MFO	37,9000	1,61%	37,0000	38,0000	37,0000	447	16 809	13:25
MILKILAND (MLK)	1,9350	-0,77%	1,9500	1,9500	1,8650	11 835	22 963	13:36
MILLENNIUM (MIL)	13,7400	4,17%	13,3500	13,9400	13,3500	673 577	9 279 965	14:13
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8800	0,8780	152 210	133 642	13:20
MIRBUD (MRB)	13,3900	2,21%	13,2100	13,4500	13,2000	57 530	767 672	14:13
MLPGROUP (MLG)	85,8000	0,00%	86,0000	86,0000	85,4000	190	16 277	12:58
MLSYSTEM (MLS)	18,0000	5,26%	17,3800	18,4400	17,1000	69 005	1 235 769	14:12
MOBRUK (MBR)	273,0000	2,44%	267,0000	274,0000	266,5000	2 606	704 512	14:01
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,6800	0,96%	31,3000	31,7800	31,0200	1 358	42 749	13:20
MOLECURE (MOC)	5,7500	0,88%	5,7000	5,9100	5,6000	10 573	60 447	13:51
MONNARI (MON)	4,8800	-0,20%	4,8000	4,8800	4,7900	501	2 402	11:51
MOSTALPLC (MSP)	15,3000	-2,24%	15,7000	15,7000	15,3000	294	4 512	14:04
MOSTALWAR (MSW)	7,7000	-0,77%	7,7800	7,8800	7,6600	4 523	35 009	12:29
MOSTALZAB (MSZ)	5,9000	0,34%	5,8800	5,9500	5,8300	26 015	152 999	14:13
MOVIEGAME (MOV)	15,6000	-2,50%	15,6000	16,0000	15,3200	725	11 357	14:09
MURAPOL (MUR)	38,5000	-2,90%	39,6000	39,6000	38,4000	16 099	626 176	14:12
MUZA (MZA)	13,4000	1,90%	13,4000	13,4000	13,4000	50	670	11:03
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7300	-5,21%	2,8800	2,8800	2,7300	24 596	67 884	13:34
NEUCA (NEU)	689,0000	1,32%	681,0000	690,0000	681,0000	112	76 901	14:13
NEWAG (NWG)	70,2000	1,01%	70,2000	71,8000	70,2000	1 308	92 892	14:14
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	10:13
NOCTILUCA (NCL)	100,0000	0,20%	99,8000	102,0000	99,8000	277	27 849	12:53
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4180	0,42%	1,4120	1,4400	1,4060	9 322	13 174	14:09
NOVITA (NVT)	94,0000	-1,05%	95,2000	95,2000	94,0000	9	847	11:53
NTCAPITAL (NTC)	0,6140	-0,65%	0,6140	0,6140	0,6140	1 468	901	13:29
NTTSYSTEM (NTT)	10,2500	-0,49%	10,3000	10,3000	10,2500	2 359	24 231	11:56
ODLEWNIE (ODL)	8,8000	-2,44%	9,0000	9,0000	8,8000	961	8 582	12:14
ONDE (OND)	10,3800	-0,19%	10,4000	10,4200	10,1000	13 346	135 836	14:07
ONESANO (ONO)	0,9060	-4,63%	0,9140	0,9480	0,9060	5 501	5 033	14:13
OPONEO.PL (OPN)	91,2000	1,33%	91,8000	92,2000	89,4000	231	21 086	13:41
OPTEAM (OPM)	3,8800	2,11%	3,8400	3,8800	3,7600	165	629	13:42
ORANGEPL (OPL)	8,9980	0,31%	9,1000	9,1240	8,9320	402 065	3 630 192	14:14
ORCOGROUP (OPG)	(4,6000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,0000	-4,15%	37,0000	37,0000	37,0000	810	29 970	13:51
OTLOG (OTS)	15,3800	-3,88%	16,0000	16,0000	15,0200	1 164	17 713	14:11
OTMUCHOW (OTM)	5,0000	-3,10%	5,1600	5,1600	5,0000	2 420	12 310	11:52
PAMAPOL (PMP)	2,6200	2,75%	2,5900	2,6200	2,5900	3 797	9 855	12:54
PANOVA (NVA)	14,8500	-0,34%	14,9000	15,0000	14,8500	836	12 436	13:56
PASSUS (PAS)	46,0000	10,05%	42,8000	46,0000	41,6000	11 766	522 960	14:12
PATENTUS (PAT)	3,8300	1,59%	3,7500	3,8400	3,7000	3 966	14 996	13:29
PBG	#0,0130	-27,78%	-	-	-	-	-	09:58
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	1,89%	2,6400	2,6900	2,6300	18 631	49 557	14:05
PCCROKITA (PCR)	67,6000	-0,29%	67,8000	68,0000	67,6000	3 152	213 895	13:51
PCFGROUP (PCF)	5,6000	5,86%	5,3000	6,3000	5,2700	340 714	2 008 357	14:04
PEKABEX (PBX)	18,3000	-1,35%	18,3000	18,4500	18,1000	1 252	22 881	13:47
Reklama
PEKAO (PEO)	178,7000	4,84%	174,0000	179,1000	174,0000	497 310	87 741 086	14:14	Reklama
PEPCO (PCO)	20,0800	2,87%	19,9150	20,2500	19,5050	1 484 698	29 486 137	14:14
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8050	2 146	1 736	09:30
PGE	11,0050	2,32%	10,7550	11,1000	10,7550	2 299 926	25 164 352	14:14
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	14:11
PHARMENA (PHR)	3,3800	-0,59%	3,3000	3,4000	3,1200	9 579	30 630	13:32
PHN	10,1000	-2,42%	10,4000	10,4000	10,1000	2 267	22 955	14:13
PHOTON (PEN)	3,2400	-0,92%	3,2400	3,3000	3,2300	10 855	35 376	14:03
PKNORLEN (PKN)	82,4600	-0,91%	82,6000	82,9000	80,0100	3 109 740	253 198 810	14:14
PKOBP (PKO)	72,1800	5,31%	69,6400	72,2400	69,6000	1 815 854	129 434 478	14:14
PKPCARGO (PKP)	15,8800	0,25%	15,8900	16,2600	15,7800	53 382	852 270	14:08
PLAYWAY (PLW)	322,5000	1,26%	323,0000	324,0000	319,0000	602	193 666	14:01
PLAZACNTR (PLZ)	2,5300	1,20%	2,5000	2,5300	2,4050	2 839	6 940	10:34
PMPG (PGM)	2,3800	-3,25%	2,4700	2,4700	2,3800	6	15	11:34
POLENERGIA (PEP)	59,8000	1,01%	61,0000	61,0000	59,8000	4 403	265 071	14:14
POLICE (PCE)	8,9000	-1,55%	9,0000	9,1000	8,9000	583	5 216	10:21
POLIMEXMS (PXM)	4,8800	0,93%	4,8500	4,9200	4,7650	266 549	1 292 533	14:14
POLTREG (PTG)	33,2000	0,61%	33,2000	34,1000	33,2000	1 413	47 012	13:30
POLWAX (PWX)	1,3350	0,38%	1,3250	1,3400	1,3000	7 724	10 122	13:35
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	804	2 718	11:39
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	-1,33%	22,9000	22,9000	21,8000	952	20 841	13:27
PROJPRZEM (PJP)	16,1000	-1,53%	16,3500	16,3500	16,1000	12	194	13:19
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:54
PTWP (PTW)	90,5000	0,00%	91,0000	91,0000	88,0000	333	30 300	10:33
PULAWY (ZAP)	50,6000	2,43%	50,0000	50,6000	49,0000	343	17 154	13:16
PURE (PUR)	5,3000	-4,50%	5,7000	5,7000	5,3000	22 512	122 953	14:10
PZU	61,1200	2,86%	60,7000	61,3000	60,2400	482 674	29 378 797	14:14
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,6500	0,47%	10,7000	10,7000	10,6000	2 768	29 502	13:37
RAEN (RAE)	0,3090	3,17%	0,2985	0,3090	0,2900	66 351	19 861	13:55
RAFAKO (RFK)	0,2115	-8,04%	0,2295	0,2295	0,1980	4 357 136	919 725	14:11
RAFAMET (RAF)	85,0000	-1,16%	86,0000	86,0000	84,5000	106	9 025	13:03
RAINBOW (RBW)	132,4000	2,24%	133,3000	134,0000	129,6000	55 444	7 292 260	14:14
RANKPROGR (RNK)	3,6600	0,27%	3,6500	3,6650	3,6300	3 551	12 946	13:13
RAWLPLUG (RWL)	16,9500	-0,29%	17,0000	17,0000	16,5000	21	353	11:57
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0400	4,00%	1,0400	1,0400	1,0400	2	2	09:00
RELPOL (RLP)	5,2000	0,00%	5,1400	5,2000	5,1400	1 035	5 322	12:38
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	25	343	13:55
RENDER (RND)	112,0000	4,67%	112,5000	112,5000	111,5000	54	6 069	14:04
ROPCZYCE (RPC)	25,2000	0,80%	25,0000	25,2000	25,0000	111	2 789	12:29
RYVU (RVU)	30,1000	0,17%	30,0500	30,4000	29,6000	8 288	248 529	14:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,5000	23,0000	22,5000	215	4 865	13:08
SANPL (SPL)	470,9000	2,91%	460,1000	474,7000	460,1000	39 589	18 633 479	14:10
SANTANDER (SAN)	30,2850	2,21%	29,8000	30,3000	29,8000	774	23 261	14:01
SANWIL (SNW)	1,3000	1,96%	1,2750	1,3000	1,2750	2 840	3 658	13:44
SCPFL (SCP)	150,0000	0,00%	148,2000	153,0000	148,2000	66	9 969	13:42
SECOGROUP (SWG)	29,6000	2,07%	29,6000	29,6000	29,6000	3	89	10:32
SEKO (SEK)	8,6400	0,47%	8,6400	8,6400	8,4400	4 472	38 143	14:00
SELENAFM (SEL)	36,9000	-0,54%	36,3000	37,3000	36,3000	368	13 478	12:59
SELVITA (SLV)	28,8000	1,41%	28,8000	29,0000	28,0000	21 820	627 400	14:11
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	0,00%	0,4890	0,4900	0,4600	78 056	36 891	13:25
SHOPER (SHO)	48,9000	-1,21%	50,0000	50,0000	48,9000	5 273	261 141	14:14
SILVAIR-REGS (SVRS)	5,7500	-5,74%	6,1000	6,1000	5,7500	102	587	13:46
SILVANO (SFG)	(5,2800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6960	1,19%	1,6680	1,6960	1,6680	3 468	5 796	13:04
SKARBIEC (SKH)	27,0000	-1,10%	27,5000	28,2000	26,9000	1 137	30 850	13:49
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,2000	-0,23%	83,2000	85,2000	83,2000	35	2 927	14:02
SOHODEV (SHD)	0,3480	-5,95%	0,3480	0,3480	0,3480	8	3	14:10
SONEL (SON)	16,0000	-1,23%	16,0000	16,7000	16,0000	2 066	33 601	14:00
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	2,10%	580,0000	588,0000	572,0000	122	70 688	13:56
STALEXP (STX)	3,0050	0,00%	3,0300	3,0400	3,0000	48 876	147 267	14:08
STALPROD (STP)	242,0000	-0,82%	244,0000	244,0000	241,0000	174	42 244	12:55
Reklama
STALPROFI (STF)	8,4000	-0,71%	8,4600	8,4600	8,4000	2 406	20 273	13:34	Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,2400	3,4000	3,2000	4 110	13 352	13:43
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	13:57
SUNEX (SNX)	7,0000	0,14%	6,9600	7,2500	6,9500	3 562	24 879	14:09
SYGNITY (SGN)	118,0000	6,79%	111,0000	118,0000	109,0000	7 050	801 534	14:11
SYNEKTIK (SNT)	208,4000	0,48%	211,2000	211,8000	207,6000	9 491	1 983 643	14:09
TALEX (TLX)	21,8000	1,87%	21,8000	21,8000	21,8000	10	218	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	120,0000	122,0000	119,0000	126	15 126	14:03
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,0620	-0,07%	8,0700	8,1420	7,9060	1 548 397	12 459 270	14:14
TBULL (TBL)	#3,9800	9,94%	-	-	-	-	-	12:13
TENDERHUT (THG)	5,9800	2,05%	5,9800	5,9800	5,9800	5	30	09:46
TERMOREX (TRR)	0,7150	-1,38%	0,7150	0,7150	0,7150	1 031	737	14:12
TESGAS (TSG)	2,4600	0,41%	2,4700	2,4900	2,4500	6 802	16 736	13:56
TEXT (TXT)	54,1000	-0,37%	54,6000	55,5000	54,1000	36 855	2 013 201	14:13
TORPOL (TOR)	37,4000	0,67%	37,3000	37,8000	37,0000	5 024	188 291	14:07
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	11:38
TOYA (TOA)	8,2500	0,98%	8,2000	8,3000	8,1700	24 743	203 804	14:10
TRAKCJA (TRK)	2,1800	1,40%	2,1550	2,2100	2,1200	30 592	66 536	14:13
TRANSPOL (TRN)	4,2800	3,63%	4,1400	4,3200	4,1400	37 448	158 835	14:11
TRITON (TRI)	(2,7600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,7000	0,74%	81,5000	82,5000	81,1000	17 682	1 445 369	14:14
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,0000	0,92%	10,7000	11,4000	10,6500	4 608	51 375	13:45
UNFOLD (UNF)	1,1200	-1,75%	1,1200	1,1200	1,1200	2	2	09:00
UNIBEP (UNI)	10,2500	0,00%	10,2500	10,3000	10,1500	1 306	13 291	13:53
UNICREDIT (UCG)	242,0000	0,46%	242,0000	242,0000	242,0000	15	3 630	09:44
UNIMA (U2K)	7,6000	2,70%	7,4200	7,6000	7,4200	1 075	8 092	11:15
UNIMOT (UNT)	141,6000	-0,84%	142,8000	142,8000	141,0000	490	69 802	13:56
URTESTE (URT)	53,8000	-1,47%	54,6000	57,2000	50,0000	1 714	90 032	13:56
VERCOM (VRC)	119,0000	0,85%	118,0000	119,4000	118,0000	986	117 065	14:14
VIGOPHOTN (VGO)	504,0000	-1,56%	516,0000	518,0000	502,0000	513	259 476	13:15
VINDEXUS (VIN)	11,1000	1,83%	11,0000	11,2000	11,0000	4 219	46 928	14:12
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5000	-3,47%	0,5140	0,5160	0,5000	6 512	3 272	14:12
VOTUM (VOT)	44,9000	2,28%	45,0000	45,1000	44,3500	6 831	306 438	14:01
VOXEL (VOX)	151,2000	0,40%	152,6000	154,0000	150,6000	963	146 793	13:23
VRG	3,7000	-3,39%	3,6800	3,8000	3,6800	7 897	29 436	13:58
WARIMPEX (WXF)	2,7000	-1,82%	2,7500	2,7800	2,7000	4 180	11 482	12:40
WASKO (WAS)	1,8600	0,00%	1,8300	1,8700	1,8300	4 330	8 013	14:07
WAWEL (WWL)	678,0000	0,89%	672,0000	678,0000	672,0000	101	68 312	14:02
WIELTON (WLT)	6,1700	2,32%	6,0400	6,1900	6,0100	34 916	213 904	14:13
WIKANA (WIK)	6,6000	0,76%	6,5500	6,6000	6,5500	291	1 906	13:25
WINVEST (WIS)	0,4480	-10,40%	0,4480	0,4480	0,4480	4 000	1 792	13:17
WIRTUALNA (WPL)	77,5000	2,11%	77,8000	78,3000	77,0000	34 794	2 711 110	14:13
WITTCHEN (WTN)	17,8600	0,45%	17,7800	18,0000	17,6600	8 204	146 584	14:13
XPLUS (XPL)	3,3900	0,30%	3,3200	3,4600	3,3200	3 286	11 217	12:51
XTPL (XTP)	84,3000	1,20%	84,6000	84,8000	84,0000	933	78 821	13:20
XTRADEBDM (XTB)	77,2200	5,43%	74,0200	77,7600	74,0200	288 034	21 822 275	14:14
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7100	2,89%	21,2300	21,7200	21,2300	401 484	8 648 401	14:13
ZAMET (ZMT)	0,8500	-1,16%	0,8580	0,8580	0,8240	5 069	4 248	13:23
ZEPAK (ZEP)	29,9000	-1,48%	30,5000	30,8500	29,8500	32 874	993 906	14:10
ZREMB (ZRE)	7,2800	0,41%	7,1500	7,3800	7,1200	11 429	82 242	14:07
ZUE	9,1000	-0,44%	8,9800	9,1800	8,9800	614	5 592	13:34

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.