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	99 715,37	-0,37%	99 927,71	100 394,30	99 650,77	100 082,01	600 915 168	13:24
WIG20	2 715,52	-0,51%	2 727,24	2 736,89	2 711,67	2 729,31	454 965 843	13:39
WIG30	3 526,63	-0,32%	3 529,61	3 550,50	3 521,43	3 537,96	527 059 384	13:39
mWIG40	7 612,27	0,21%	7 610,14	7 650,29	7 591,62	7 596,35	116 641 291	13:24
sWIG80	27 919,00	-0,38%	27 938,15	27 980,18	27 873,97	28 026,54	35 113 179	13:24
WIG-BANKI	15 389,97	-1,25%	15 514,57	15 578,58	15 379,73	15 585,21	124 810 271	13:24
WIG-BUDOW	8 122,19	0,51%	8 098,68	8 186,65	8 093,42	8 081,20	10 623 382	13:24
WIG-CHEMIA	9 020,91	-0,45%	9 109,16	9 143,66	9 009,41	9 062,12	1 477 256	13:24
WIG-ENERG	4 165,85	3,40%	4 064,43	4 206,63	4 064,43	4 028,69	74 594 057	13:24
WIG-INFO	8 871,96	-0,14%	8 859,27	8 925,57	8 843,05	8 884,30	14 424 024	13:24
WIG-MEDIA	7 026,23	0,89%	6 970,05	7 092,27	6 970,05	6 963,91	1 136 662	13:24
WIG-NRCHOM	5 234,81	0,95%	5 188,65	5 242,27	5 179,79	5 185,71	1 272 561	13:24
WIG-PALIWA	8 939,15	0,03%	8 895,62	9 033,04	8 879,16	8 936,58	97 032 682	13:24
WIG-Poland	104 542,74	-0,08%	104 542,74	104 542,74	104 542,74	104 629,14	579 787 755	11:15
WIG-SPOZYW	3 040,28	-0,31%	3 069,46	3 070,18	3 032,20	3 049,59	690 136	13:24
WIG20lev	513,84	-1,12%	518,79	522,46	512,86	519,65	434 727 482	13:24
WIG20short	3 088,68	0,58%	3 074,08	3 091,59	3 063,22	3 070,86	434 727 482	13:24
GPWB-B1Y3Y	1 254,18	0,02%	1 254,18	1 254,18	1 254,18	1 253,89	-	10:15
GPWB-B1Y4Y	1 256,42	0,03%	1 256,42	1 256,42	1 256,42	1 256,08	-	10:15
GPWB-B1Y5Y	1 258,73	0,01%	1 258,73	1 258,73	1 258,73	1 258,59	-	10:15
GPWB-B3Y5Y	1 266,80	0,00%	1 266,80	1 266,80	1 266,80	1 266,77	-	10:15
GPWB-B5Y	1 251,62	-0,13%	1 251,62	1 251,62	1 251,62	1 253,25	-	10:15
GPWB-BWZ	1 264,05	0,04%	1 264,05	1 264,05	1 264,05	1 263,50	-	10:15
INNOVATOR	1 707,43	0,22%	1 707,43	1 707,43	1 707,43	1 703,76	180 867 928	11:15
mWIG40dvp	130,42	4,39%	130,42	130,42	130,42	124,93	116 981 275	11:00
mWIG40TR	11 692,05	0,28%	11 689,02	11 750,44	11 660,32	11 659,15	116 641 291	13:24
mWIG40TRlv	17 468,86	0,55%	17 459,83	17 642,88	17 374,30	17 373,06	116 641 291	13:24
mWIG40TRsh	2 454,68	-0,26%	2 455,32	2 461,38	2 442,35	2 460,98	116 641 291	13:24
sWIG80dvp	525,28	11,37%	525,28	525,28	525,28	471,64	35 178 535	11:00
sWIG80TR	42 991,11	-0,19%	43 020,59	43 085,31	42 921,77	43 074,11	35 113 179	13:24
WIG140	1 933,04	-0,37%	1 937,07	1 946,38	1 931,80	1 940,16	586 585 319	13:24
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	436 030 138	11:00
WIG20TR	5 807,41	-0,55%	5 835,09	5 855,83	5 801,87	5 839,61	434 727 482	13:24
WIG20TRlev	4 683,20	-1,12%	4 728,10	4 761,74	4 674,21	4 736,05	434 727 482	13:24
WIG20TRsht	2 906,07	0,58%	2 892,37	2 908,81	2 882,11	2 889,38	434 770 811	13:24
WIG30TR	7 399,29	-0,39%	7 410,53	7 454,40	7 393,35	7 428,06	504 775 140	13:24
WIG-CEE	2 367,20	0,41%	2 367,20	2 367,20	2 367,20	2 357,53	6 849 352	11:15
WIGdiv	2 232,96	0,14%	2 226,32	2 241,24	2 224,61	2 229,75	140 801 590	13:24
WIGdivplus	2 041,42	-0,39%	2 045,30	2 051,33	2 039,68	2 049,44	281 472 855	13:24
WIG.GAMES	18 187,81	-2,65%	18 177,47	18 273,73	18 127,39	18 682,59	23 177 570	13:24
WIG-GORNIC	4 081,84	-0,16%	4 097,90	4 120,68	4 075,87	4 088,22	25 828 905	13:24
WIG-GRY	22 722,18	0,32%	22 581,05	22 854,51	22 532,29	22 649,07	26 303 949	13:24
WIGind	16 737,00	-0,43%	16 897,77	16 897,77	16 710,23	16 809,18	14 891 618	13:24
WIG-LEKI	3 258,75	-0,08%	3 261,94	3 295,14	3 250,92	3 261,41	501 099	13:24
WIGmed	18 051,95	-0,80%	18 146,30	18 182,10	18 027,83	18 197,42	6 884 001	13:24
WIG-MOTO	8 240,54	0,23%	8 225,33	8 259,46	8 112,24	8 221,57	572 902	13:24
WIG.MS-BAS	16 268,24	2,33%	15 979,08	16 439,42	15 966,32	15 897,59	87 257 031	13:24
WIG.MS-ECM	8 508,77	-0,17%	8 502,74	8 538,82	8 487,88	8 523,47	68 046 376	13:24
WIG.MS-FIN	18 761,73	-1,28%	19 000,22	19 000,22	18 741,72	19 004,70	147 912 048	13:24
WIG-ODZIEZ	10 401,44	-1,25%	10 494,73	10 544,73	10 380,24	10 533,38	47 345 503	13:24
WIGtechTR	17 737,48	-0,35%	17 764,61	17 802,14	17 720,47	17 799,03	53 054 120	13:24
WIG-Ukrain	562,86	-1,52%	562,86	562,86	562,86	571,56	506 324	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,53%	2,6000	2,6000	2,5600	5 298	13 619	13:10	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	288	233	11:30
11BIT (11B)	229,0000	-2,64%	234,8000	234,8000	227,6000	12 852	2 965 220	13:23
3RGAMES (3RG)	0,8560	-1,15%	0,8660	0,8740	0,8260	35 022	29 549	13:23
4MASS (4MS)	4,6000	-1,18%	4,6750	4,6750	4,5000	23 138	106 152	13:16
ABPL (ABE)	93,5000	-0,95%	94,3000	94,7000	93,5000	565	53 420	13:22
ACAUTOGAZ (ACG)	28,8000	0,00%	28,8000	29,0000	28,8000	217	6 254	13:21
ACTION (ACT)	22,7500	0,00%	23,1000	23,1000	22,7000	1 893	43 346	13:21
ADIUVO (ADV)	0,9140	-0,65%	0,9000	0,9140	0,9000	9 853	8 912	12:00
AGORA (AGO)	9,5600	0,63%	9,5200	9,6400	9,4600	1 699	16 218	13:22
AGROTON (AGT)	4,6100	-0,43%	4,6300	4,6300	4,5400	237	1 083	12:13
AIGAMES (ALG)	0,9220	-6,49%	0,9820	0,9840	0,9220	2 219	2 089	10:31
AILLERON (ALL)	18,6200	-0,32%	18,7800	18,7800	18,2000	3 272	60 531	12:47
AIRWAY (AWM)	0,3635	-1,49%	0,3680	0,3680	0,3520	103 046	36 919	13:23
ALIOR (ALR)	99,2000	0,10%	100,0000	100,1500	98,9600	180 945	17 966 133	13:24
ALLEGRO (ALE)	33,0300	-0,68%	33,2550	33,3300	32,9200	1 059 620	35 094 293	13:24
ALTA (AAT)	2,1200	0,00%	2,1200	2,1200	2,1200	5	11	10:19
ALTUSTFI (ALI)	2,1700	1,40%	2,1600	2,1700	2,1400	1 069	2 318	13:05
AMBRA (AMB)	21,0000	1,45%	20,9500	21,1000	20,6000	2 011	41 989	13:19
AMICA (AMC)	58,1000	0,17%	58,0000	58,9000	58,0000	2 891	168 961	13:24
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	-0,13%	15,9400	15,9400	15,7400	18 606	295 155	12:44
ANSWEAR (ANR)	26,5500	-0,93%	27,0000	27,0000	26,5000	12 892	343 301	13:22
APATOR (APT)	19,2600	0,31%	19,1600	19,2600	19,1000	926	17 736	13:22
APLISENS (APN)	18,9000	-0,53%	19,0000	19,0000	18,8000	163	3 077	12:54
APSENERGY (APE)	3,4000	0,00%	3,4000	3,4000	3,4000	1	3	09:00
ARCHICOM (ARH)	(44,9000)	-	-	-	-	-	-	09:00
ARCTIC (ATC)	11,2000	3,32%	10,8600	11,2400	10,7200	450 622	4 941 921	13:24
ARTIFEX (ART)	15,2400	-0,78%	15,5000	15,5000	15,1800	1 366	20 805	13:05
ASBIS (ASB)	21,3800	-1,93%	21,8000	21,9600	21,2800	61 959	1 337 107	13:24
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	79,6000	-3,86%	80,8000	82,0000	78,2000	1 574	126 243	13:20
ASSECOPOL (ACP)	183,1000	0,11%	182,8000	185,9000	182,0000	32 905	6 052 886	13:24
ASSECOSEE (ASE)	70,9000	-1,53%	72,0000	72,0000	69,8000	1 405	99 527	13:21
ASTARTA (AST)	58,7000	-2,17%	60,0000	60,0000	58,6000	5 464	326 180	13:24
ATAL (1AT)	66,0000	-0,75%	66,5000	66,8000	65,9000	970	64 378	13:19
ATENDE (ATD)	3,2000	-0,31%	3,2000	3,2500	3,2000	8 139	26 159	13:05
ATLANTAPL (ATP)	(17,3000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2200	0,91%	2,1800	2,2200	2,1800	906	2 002	10:58
ATMGRUPA (ATG)	3,7700	0,00%	3,7700	3,7700	3,7400	1 013	3 798	12:43
ATREM (ATR)	35,6000	4,71%	34,4000	36,8000	34,4000	13 815	487 116	13:15
AUTOPARTN (APR)	19,7600	0,82%	19,7600	19,7800	19,4000	3 693	72 307	13:23
BBIDEV (BBD)	5,4500	-1,80%	5,4500	5,4500	5,4500	279	1 521	09:00
BENEFIT (BFT)	3 025,0000	0,33%	3 015,0000	3 055,0000	2 975,0000	4 107	12 377 075	13:15
BEST (BST)	(25,2000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	3	14	09:00
BIGCHEESE (BCS)	13,8000	-2,27%	14,1000	14,1800	13,7000	10 048	141 095	13:22
BIOCELTIX (BCX)	107,6000	-3,24%	111,0000	111,0000	107,0000	6 507	707 106	13:15
BIOMAXIMA (BMX)	13,7500	-1,08%	13,9000	14,0500	13,7500	4 922	68 231	13:09
BIOMEDLUB (BML)	4,9800	0,91%	4,9700	5,0800	4,9100	29 382	146 739	13:04
BIOPLANET (BIP)	18,9000	1,34%	18,6500	18,9000	18,6500	80	1 493	11:04
BIOTON (BIO)	4,0600	-1,22%	4,0400	4,1100	4,0000	15 188	60 967	13:23
BLOOBER (BLO)	29,0000	-0,51%	29,2000	29,2000	28,8500	1 180	34 168	12:57
BNPPPL (BNP)	99,0000	-0,80%	99,2000	100,0000	98,8000	16 139	1 597 994	13:22
BOGDANKA (LWB)	23,1500	-1,07%	23,4000	23,6000	23,1500	3 968	92 414	13:23
BOOMBIT (BBT)	6,7600	-0,59%	6,9400	6,9400	6,7400	791	5 441	11:39
BORYSZEW (BRS)	6,3200	-0,32%	6,3400	6,4600	6,3000	80 045	508 528	13:19
BOS	10,1000	-0,20%	10,1400	10,1400	10,0400	1 028	10 352	12:54
BOWIM (BOW)	4,7400	0,21%	4,7100	4,7500	4,7000	276	1 301	09:34
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	26	1 326	12:35
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	549,4000	0,73%	550,0000	557,6000	545,4000	10 515	5 798 763	13:24
BUMECH (BMC)	8,2000	0,00%	8,1500	8,2400	8,1200	2 606	21 299	12:53
CAPITAL (CPA)	#0,2300	9,52%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,4730	-1,97%	0,4750	0,4830	0,4730	17 546	8 369	12:51
CAPTORTX (CTX)	33,4000	-2,05%	33,3000	34,2000	32,6000	4 765	158 360	12:52
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,5500	2 002	11 329	13:19
CAVATINA (CAV)	16,2500	0,31%	16,2500	16,2500	16,2500	8	130	12:22
CCC	182,9000	-1,83%	185,0000	186,1000	182,2500	72 679	13 398 141	13:24
CCENERGY (CCE)	#0,3320	9,93%	-	-	-	-	-	11:53
Reklama
CDPROJEKT (CDR)	267,5000	0,41%	266,0000	269,6000	264,4000	55 855	14 957 474	13:24	Reklama
CDRL (CDL)	9,8000	-3,92%	10,5000	10,5000	9,7500	12	120	11:03
CELTIC (CPD)	6,0200	-4,44%	6,3000	6,3000	5,9000	23 549	142 098	12:53
CEZ	207,0000	0,88%	209,0000	209,0000	206,0000	30 540	6 291 388	10:55
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	6 910	1 168	11:30
CIGAMES (CIG)	2,1800	-3,54%	2,2500	2,2500	2,1000	332 146	718 555	13:18
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	301	1 957	13:23
CLNPHARMA (CLN)	22,2500	-0,67%	22,4000	22,6500	22,1500	10 117	226 505	13:15
CLOUD (CLD)	47,0000	0,86%	46,4000	49,8000	46,4000	152	7 376	13:12
COALENERG (CLE)	1,8050	-3,48%	1,7900	1,8150	1,7250	49 374	87 644	13:23
COGNOR (COG)	7,2300	-1,50%	7,3300	7,3350	7,2300	7 163	52 000	13:23
COLUMBUS (CLC)	7,1800	-1,64%	7,2300	7,4000	7,1500	14 170	102 808	13:23
COMP (CMP)	227,0000	-3,81%	233,0000	233,0000	225,0000	7 263	1 670 546	13:24
COMPERIA (CPL)	4,7800	-2,05%	4,8800	4,8800	4,7800	1 506	7 299	11:40
COMPREMUM (CPR)	1,0300	-1,90%	1,0600	1,0600	1,0250	48 973	51 384	12:48
CORMAY (CRM)	0,5140	-1,91%	0,5120	0,5220	0,5120	2 102	1 077	13:15
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	430,0000	3,61%	415,0000	430,0000	411,0000	656	276 843	13:22
CREOTECH (CRI)	283,5000	-1,56%	287,0000	288,0000	282,0000	3 548	1 018 941	13:21
CYBERFLKS (CBF)	161,8000	0,75%	162,6000	162,6000	158,6000	8 233	1 317 357	13:20
CYFRPLSAT (CPS)	15,9100	-1,00%	16,1500	16,1500	15,9000	158 440	2 533 047	13:24
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	11:30
DADELO (DAD)	38,0000	3,26%	36,8000	38,0000	36,8000	19 322	722 610	13:15
DATAWALK (DAT)	113,1000	11,45%	102,5800	113,3600	102,2800	32 212	3 484 828	13:23
DBENERGY (DBE)	(13,1000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,0000	-0,95%	83,1000	83,7000	82,7000	896	74 347	13:17
DECORA (DCR)	77,0000	4,05%	75,2000	77,8000	75,0000	595	45 001	13:16
DEKPOL (DEK)	60,8000	3,40%	58,8000	60,8000	58,2000	2 109	124 022	13:12
DELKO (DEL)	6,6400	-0,60%	6,6600	6,6600	6,5800	738	4 882	12:30
DEVELIA (DVL)	7,2300	1,12%	7,1500	7,2500	7,1400	27 357	196 596	13:10
DGA	16,1500	-0,92%	16,1500	16,1500	16,1500	173	2 794	11:30
DIAG (DIA)	158,0500	-1,19%	159,8500	160,0500	157,7500	4 705	748 529	13:20
DIGITANET (DIG)	78,1000	0,26%	77,9000	78,2000	77,4000	1 860	145 004	13:24
DIGITREE (DTR)	11,8000	0,00%	11,8000	11,8000	11,8000	18	212	09:34
DINOPL (DNP)	506,0000	-0,08%	509,8000	509,8000	503,2000	21 455	10 840 998	13:24
DMGROUP (DMG)	3,7900	-2,07%	3,8700	3,8700	3,7200	7 607	28 559	10:12
DOMDEV (DOM)	248,5000	2,26%	243,0000	249,5000	240,5000	1 380	339 925	13:24
DRAGOENT (DGE)	21,9000	-1,35%	21,9000	21,9000	21,9000	37	810	12:16
ECBSA (ECB)	31,7500	-1,85%	32,0500	33,7500	31,5000	4 661	152 392	13:22
ECHO (ECH)	4,8100	1,91%	4,8300	4,8500	4,8100	16 504	79 434	13:04
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6400	1 618	9 319	13:10
EFEKT (EFK)	#5,9000	9,26%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,1000	-1,60%	47,0000	47,8000	45,5000	38 640	1 787 192	13:24
ELKOP (EKP)	2,6000	2,36%	2,6100	2,6100	2,6000	167	435	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-2,14%	2,7400	2,7400	2,7400	1 050	2 877	11:30
ENEA (ENA)	18,1000	2,26%	17,6200	18,4000	17,6000	341 386	6 203 969	13:22
ENELMED (ENE)	19,7000	-0,51%	19,4000	19,7000	19,4000	158	3 083	09:41
ENERGA (ENG)	12,0000	-0,83%	12,1000	12,1800	11,9800	101 024	1 217 429	13:24
ENERGOINS (ENI)	2,2100	1,38%	2,1900	2,2100	2,1500	7 361	15 927	12:51
ENTER (ENT)	56,8000	-1,05%	57,4000	57,4000	56,6000	1 145	65 173	13:07
EQUNICO (EQU)	0,7880	0,00%	0,7700	0,7880	0,7700	2 114	1 638	13:02
ERBUD (ERB)	35,1000	-0,85%	35,6000	35,6500	35,1000	330	11 647	12:57
ERG	49,0000	0,00%	48,0000	49,0000	48,0000	205	9 842	09:45
ESOTIQ (EAH)	34,7000	-1,42%	34,7000	34,7000	34,7000	6	208	13:17
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4300	2,55%	4,4300	4,6400	3,9200	680 533	2 901 615	13:24
EUROCASH (EUR)	8,0200	0,25%	8,0000	8,0850	7,9600	89 423	717 284	13:18
EUROHOLD (EHG)	2,3400	6,36%	2,2800	2,3400	2,2800	892	2 087	13:22
EUROTEL (ETL)	21,0000	0,96%	21,0000	21,1000	20,9000	91	1 909	13:22
FABRITY (FAB)	28,5000	-0,35%	28,5000	28,6000	28,5000	247	7 047	12:23
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	-0,86%	11,6000	11,6000	11,4500	12	138	10:24
FERRO (FRO)	35,1000	0,00%	35,1000	35,3000	34,9000	848	29 761	13:21
FMG	123,0000	2,50%	116,0000	123,0000	116,0000	434	50 950	13:22
FON	1,1400	9,09%	1,1400	1,1400	1,1400	4 634	5 283	13:08
FORTE SA (FTE)	27,4000	1,11%	27,2000	27,4000	27,2000	363	9 900	12:15
GAMEOPS (GOP)	15,9000	-2,45%	15,9200	15,9200	15,9000	283	4 502	12:44
Reklama
GAMFACTOR (GIF)	7,6000	0,00%	7,6000	7,6000	7,4000	11 694	88 419	12:29	Reklama
GENOMTEC (GMT)	6,8000	-1,88%	7,0000	7,0600	6,8000	1 534	10 490	13:01
GETIN (GTN)	0,7780	3,05%	0,7580	0,7880	0,7560	651 522	502 372	13:24
GIGROUP (GIG)	2,6200	-1,13%	2,6400	2,6400	2,3800	7 360	19 054	12:58
GOBARTO (GOB)	26,0000	2,77%	26,0000	26,0000	26,0000	7	182	09:45
GPW	50,7000	-0,59%	50,5500	51,1500	50,5000	32 174	1 636 277	13:24
GREENX (GRX)	1,7200	-0,69%	1,7300	1,7590	1,7100	226 392	391 058	13:24
GRENEVIA (GEA)	2,5400	-0,59%	2,5650	2,6300	2,5050	84 218	213 950	13:21
GRODNO (GRN)	10,6500	0,00%	10,6500	10,6500	10,6500	838	8 925	13:03
GRUPAAZOTY (ATT)	22,4000	0,00%	22,4200	22,7400	22,3400	59 853	1 351 184	13:24
GRUPRACUJ (GPP)	62,0000	0,00%	62,0000	62,5000	61,7000	5 781	358 433	12:48
GTC	4,0700	-0,49%	4,0900	4,0900	3,9500	3 338	13 246	12:28
HANDLOWY (BHW)	113,2000	-0,18%	113,8000	113,8000	112,8000	14 053	1 591 519	13:24
HARPER (HRP)	6,1600	-3,14%	6,3400	6,4000	5,8800	11 430	69 592	13:17
HELIO (HEL)	26,2000	0,77%	26,2000	26,2000	26,2000	2	52	09:05
HERKULES (HRS)	1,0550	0,00%	1,0600	1,0600	1,0300	418	431	12:04
HUUUGE-S144 (HUGE)	18,2000	-0,11%	18,2200	18,2800	18,2000	3 950	72 020	13:17
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	8	170	11:56
IALBGR (IAG)	0,2720	0,00%	0,2720	0,2720	0,2720	2 380	647	09:23
IBSM (IBS)	78,0000	0,00%	78,0000	78,0000	78,0000	2	156	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	10:23
IFIRMA (IFI)	25,9000	-0,77%	26,1000	26,1000	25,4000	811	20 919	12:55
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:20
IMCOMPANY (IMC)	27,9000	0,00%	27,2000	28,0000	26,7000	2 559	70 292	12:30
IMMOBILE (GKI)	2,9300	-2,01%	2,9900	2,9900	2,9100	9 168	27 247	12:22
IMPERIO (IMP)	1,2300	6,03%	1,1600	1,2300	1,1600	440	541	09:44
IMS	3,9000	-0,51%	3,9200	3,9500	3,8800	5 997	23 509	13:04
INC	1,8850	1,62%	1,8500	1,8850	1,8450	7 791	14 437	13:20
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	300,5000	-0,17%	301,0000	302,0000	296,5000	6 490	1 945 254	13:24
INPRO (INP)	7,0000	-3,45%	7,2500	7,2500	7,0000	105	736	09:44
INSTALKRK (INK)	40,0000	-0,50%	40,2000	40,2000	40,0000	187	7 483	12:56
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1600	-6,09%	2,3000	2,3000	2,1600	912	1 974	09:08
INTERCARS (CAR)	551,0000	0,18%	551,0000	552,0000	541,0000	903	491 427	13:24
INTERSPPL (IPO)	0,3650	-1,35%	0,3700	0,3700	0,3600	5 869	2 142	13:05
INTROL (INL)	7,0800	-0,28%	6,9400	7,1000	6,9200	1 174	8 145	10:34
IPOPEMA (IPE)	3,0000	-0,99%	3,0400	3,0400	2,9400	67	200	13:03
IZOBLOK (IZB)	29,8000	-5,70%	29,8000	29,8000	29,8000	2	60	11:52
IZOLACJA (IZO)	3,7000	-0,80%	3,7300	3,7300	3,7000	1 064	3 937	10:20
IZOSTAL (IZS)	2,6600	-0,37%	2,6600	2,6600	2,6300	3 966	10 458	10:22
JRH	4,8600	-2,80%	4,9000	5,0000	4,6900	17 040	82 678	13:24
JSW	21,0000	-0,80%	21,0700	21,2400	20,9500	130 463	2 749 493	13:24
JWWINVEST (JWW)	3,0000	1,35%	2,9700	3,0300	2,9700	2 010	6 020	12:05
KCI	0,8660	0,23%	0,8500	0,8660	0,8380	20 960	17 901	11:58
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,4000	0,61%	16,2000	16,4000	16,1000	5 471	88 736	13:21
KETY (KTY)	868,5000	1,88%	856,0000	869,5000	854,0000	6 748	5 829 293	13:24
KGHM (KGH)	123,4000	-0,04%	123,8000	124,8000	123,1000	182 013	22 549 165	13:24
KGL	14,8000	0,68%	14,8000	14,8000	14,8000	166	2 457	11:30
KINOPOL (KPL)	17,7000	-1,12%	18,0000	18,0000	17,6500	1 467	26 017	13:02
KOGENERA (KGN)	55,2000	3,76%	53,4000	57,3000	53,4000	8 361	461 851	13:24
KOMPAP (KMP)	24,0000	-4,76%	24,2000	24,2000	24,0000	650	15 670	11:34
KOMPUTRON (KOM)	6,2000	0,00%	6,1800	6,3000	6,1800	4 251	26 412	13:20
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	0,00%	0,9200	0,9200	0,8720	3 738	3 397	10:33
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	1,50%	814,0000	814,0000	808,0000	12	9 724	13:08
KRUK (KRU)	395,8000	-0,33%	398,8000	399,1000	394,8000	8 218	3 256 772	13:23
KRVITAMIN (KVT)	9,6600	-0,41%	9,6600	9,6600	9,6600	1 000	9 660	10:31
KSGAGRO (KSG)	2,9500	-3,28%	2,9700	3,0500	2,9500	1 428	4 252	13:04
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6850	5,31%	1,6850	1,6850	1,6850	502	846	13:23
LENA (LEN)	2,9200	1,74%	2,8700	2,9200	2,8700	923	2 667	11:13
LENTEX (LTX)	7,0000	-1,96%	7,0200	7,0200	7,0000	3 416	23 914	12:49
LESS (LES)	0,2410	-3,21%	0,2550	0,2570	0,2410	24 787	6 049	13:00
LIBET (LBT)	1,4500	0,69%	1,4500	1,4500	1,4500	50	73	09:00
LOKUM (LKD)	21,6000	-0,92%	21,8000	21,8000	21,6000	59	1 275	10:34
Reklama
LPP	13 720,0000	-0,76%	13 900,0000	13 990,0000	13 700,0000	1 927	26 527 635	13:24	Reklama
LSISOFT (LSI)	22,0000	-1,79%	22,4000	22,4000	22,0000	446	9 830	09:13
LUBAWA (LBW)	8,7000	-5,95%	9,1600	9,3700	8,5100	784 355	6 901 500	13:24
MABION (MAB)	9,7900	1,14%	9,7000	9,8200	9,6800	3 834	37 365	12:21
MAKARONPL (MAK)	19,2400	0,10%	19,2600	19,3600	19,1800	446	8 593	13:08
MANGATA (MGT)	71,0000	0,85%	73,2000	73,2000	71,0000	43	3 095	12:53
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7400	1,57%	7,6200	7,7400	7,6200	1 952	14 953	13:23
MAXCOM (MXC)	7,2200	1,12%	7,2200	7,2200	7,2200	2	14	09:00
MBANK (MBK)	741,8000	-1,23%	751,0000	752,4000	736,0000	6 469	4 812 983	13:24
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,0000	-0,40%	25,0000	25,0000	24,8000	1 218	30 449	12:13
MDIENERGIA (MDI)	1,2550	0,40%	1,2500	1,2650	1,2050	10 159	12 484	10:34
MEDICALG (MDG)	25,1500	3,29%	24,3000	25,8000	24,3000	10 779	271 021	13:11
MEDINICE (ICE)	7,6800	-0,26%	7,6800	7,6900	7,6800	414	3 183	13:23
MEGARON (MEG)	5,8500	9,35%	5,8500	5,8500	5,8500	5	29	11:54
MENNICA (MNC)	26,5000	0,00%	26,6000	26,6000	26,5000	141	3 738	12:12
MERCATOR (MRC)	44,3000	-0,45%	44,5000	44,6500	44,1500	776	34 350	12:17
MERCOR (MCR)	24,9000	1,63%	24,5000	24,9000	24,5000	26	646	12:03
MEXPOLSKA (MEX)	3,5800	0,00%	3,5800	3,5800	3,5800	2	7	09:00
MFO	37,2000	1,64%	36,6000	37,2000	36,6000	794	29 431	13:17
MILKILAND (MLK)	1,9300	-1,03%	1,9000	1,9800	1,8200	8 928	16 873	13:24
MILLENNIUM (MIL)	13,2900	-2,78%	13,7200	13,7500	13,2500	216 935	2 910 334	13:24
MIRACULUM (MIR)	0,8760	-0,23%	0,8800	0,8800	0,8760	30	26	11:07
MIRBUD (MRB)	13,0700	-0,38%	13,1900	13,3300	13,0700	45 811	604 676	13:24
MLPGROUP (MLG)	84,0000	-1,18%	85,0000	85,0000	84,0000	57	4 794	09:13
MLSYSTEM (MLS)	14,9400	0,67%	14,9000	15,0000	14,8400	2 811	41 800	13:22
MOBRUK (MBR)	268,5000	-0,19%	272,0000	272,0000	267,5000	610	164 102	13:23
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,45%	31,6000	31,6000	31,2000	1 112	34 903	13:22
MOLECURE (MOC)	6,0000	-3,07%	6,1500	6,1500	5,9400	38 256	229 846	12:49
MONNARI (MON)	4,8500	-1,02%	4,9000	4,9000	4,8500	2 532	12 399	13:00
MOSTALPLC (MSP)	15,5000	0,00%	15,8500	15,8500	15,5000	64	1 014	12:56
MOSTALWAR (MSW)	7,7400	-3,25%	7,9200	8,0600	7,7400	4 094	32 395	13:06
MOSTALZAB (MSZ)	5,9400	-0,34%	5,9900	5,9900	5,8600	18 238	107 805	13:13
MOVIEGAME (MOV)	16,2000	-0,49%	16,2000	16,2000	15,8200	1 368	22 068	13:02
MURAPOL (MUR)	39,6000	4,07%	38,0500	40,6000	38,0500	9 666	377 451	13:18
MUZA (MZA)	(13,8500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8100	0,00%	2,7500	2,8200	2,7500	2 624	7 359	13:05
NEUCA (NEU)	688,0000	-0,15%	692,0000	692,0000	685,0000	179	122 877	13:21
NEWAG (NWG)	68,9000	-2,96%	70,9000	70,9000	68,2000	4 935	339 976	13:24
NEXITY (NXG)	1,6100	1,26%	1,6200	1,6200	1,6100	486	785	13:13
NOCTILUCA (NCL)	99,0000	-3,88%	103,5000	104,0000	99,0000	3 550	359 524	13:24
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4460	0,42%	1,4600	1,4600	1,3900	50 880	71 650	13:19
NOVITA (NVT)	94,0000	2,17%	94,0000	94,0000	94,0000	5	470	09:55
NTCAPITAL (NTC)	0,6060	-0,66%	0,6100	0,6160	0,6000	5 164	3 150	12:25
NTTSYSTEM (NTT)	9,7400	-2,21%	9,9600	9,9600	9,7400	305	2 984	13:22
ODLEWNIE (ODL)	9,0000	-3,23%	9,0400	9,1600	9,0000	1 501	13 540	13:09
ONDE (OND)	9,4800	2,71%	9,2200	9,5900	9,2200	8 980	84 558	13:13
ONESANO (ONO)	0,9560	3,02%	0,9160	0,9600	0,9020	14 015	12 848	12:31
OPONEO.PL (OPN)	90,4000	1,57%	89,0000	90,8000	88,4000	886	79 689	13:24
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	4,0000	473	1 892	12:29
ORANGEPL (OPL)	9,4660	-0,13%	9,4820	9,5240	9,4200	372 204	3 530 022	13:24
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,0600	-0,79%	15,1800	15,1800	14,6000	186	2 730	13:16
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	4,8700	12 136	59 110	13:07
PAMAPOL (PMP)	2,5400	2,01%	2,4400	2,5400	2,4300	4 057	10 203	13:02
PANOVA (NVA)	14,9000	-1,00%	15,0500	15,0500	14,9000	1 250	18 745	11:00
PASSUS (PAS)	44,7000	-2,19%	45,7000	46,0000	43,9000	1 748	78 135	13:05
PATENTUS (PAT)	3,8600	-0,52%	3,8300	3,8800	3,8000	16 145	61 645	12:51
PBG	#0,0130	-27,78%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6500	0,76%	2,6300	2,6500	2,6300	314	830	12:11
PCCROKITA (PCR)	69,0000	-0,58%	69,4000	69,4000	68,4000	1 750	120 464	12:43
PCFGROUP (PCF)	6,2500	25,00%	5,0500	6,5900	4,9400	365 858	2 143 675	13:23
PEKABEX (PBX)	18,2000	-1,36%	18,2500	18,2500	18,2000	600	10 920	09:57
PEKAO (PEO)	173,5500	-1,67%	176,5000	176,5000	173,3500	301 981	52 777 438	13:24
Reklama
PEPCO (PCO)	19,4450	0,67%	19,4000	19,6700	19,0550	721 054	14 050 489	13:24	Reklama
PEPEES (PPS)	0,8100	-3,57%	0,8250	0,8250	0,8100	1 835	1 507	12:38
PGE	10,6400	2,55%	10,4000	10,8300	10,3750	2 454 555	26 204 149	13:24
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:07
PHARMENA (PHR)	3,4000	0,00%	3,4000	3,4000	3,3000	5 681	18 754	13:17
PHN	10,2500	-1,91%	10,4500	10,4500	10,1000	703	7 135	11:23
PHOTON (PEN)	3,2600	-1,21%	3,2400	3,2900	3,2400	1 480	4 803	13:01
PKNORLEN (PKN)	81,6300	0,01%	81,5000	82,6000	80,9700	1 189 662	97 245 125	13:24
PKOBP (PKO)	69,7200	-1,02%	70,4400	70,6400	69,5800	449 148	31 466 500	13:24
PKPCARGO (PKP)	15,9100	-0,06%	16,0000	16,0400	15,9000	46 181	736 189	13:02
PLAYWAY (PLW)	318,5000	0,79%	314,5000	320,0000	313,5000	671	212 592	13:09
PLAZACNTR (PLZ)	(2,5350)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4600	3,80%	2,4500	2,4600	2,4500	4 944	12 115	13:03
POLENERGIA (PEP)	65,2000	0,31%	65,8000	66,6000	65,2000	3 532	232 471	12:57
POLICE (PCE)	8,9000	-2,20%	9,0000	9,0000	8,8800	2 949	26 539	12:58
POLIMEXMS (PXM)	4,8500	2,21%	4,7900	4,9000	4,7250	265 510	1 283 304	13:24
POLTREG (PTG)	34,3000	-0,58%	34,1000	34,3000	34,1000	662	22 627	12:31
POLWAX (PWX)	1,3250	-1,85%	1,3600	1,3600	1,3050	3 506	4 576	10:21
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	13:01
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,0000	0,00%	23,0000	23,0000	23,0000	3	69	09:00
PROJPRZEM (PJP)	16,0000	-1,23%	16,2000	16,2000	16,0000	182	2 913	10:30
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:02
PTWP (PTW)	88,0000	0,00%	90,5000	90,5000	88,0000	49	4 355	13:03
PULAWY (ZAP)	50,6000	1,20%	50,6000	50,6000	50,0000	33	1 658	13:01
PURE (PUR)	5,7800	1,49%	5,6950	6,2600	5,5000	90 426	535 672	13:24
PZU	58,9400	-1,70%	60,0000	60,1600	58,8400	539 515	32 076 977	13:24
QUANTUM (QNT)	#25,0000	0,00%	-	-	-	-	-	13:16
QUERCUS (QRS)	10,2000	0,00%	10,1000	10,3500	10,0500	33 067	337 458	13:12
RAEN (RAE)	0,2845	-1,39%	0,2845	0,2875	0,2820	34 307	9 722	12:37
RAFAKO (RFK)	0,1988	-5,78%	0,2140	0,2210	0,1800	9 285 795	1 875 143	13:24
RAFAMET (RAF)	86,0000	-2,27%	85,5000	86,0000	83,0000	1 577	133 414	12:57
RAINBOW (RBW)	131,0000	1,87%	129,6000	132,0000	127,9000	59 691	7 737 509	13:23
RANKPROGR (RNK)	3,6800	-1,08%	3,7200	3,7200	3,6800	3 025	11 133	12:16
RAWLPLUG (RWL)	16,7000	0,00%	16,7000	16,7000	16,5500	255	4 244	13:12
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	13:00
REINO (RNC)	1,0200	-1,92%	1,0700	1,0700	1,0200	1 210	1 235	12:26
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	305	1 568	13:07
REMAK (RMK)	13,7000	3,79%	13,2000	13,7000	13,2000	3	40	09:05
RENDER (RND)	111,0000	4,72%	102,5000	111,0000	102,5000	107	11 681	11:58
ROPCZYCE (RPC)	25,0000	-1,57%	25,4000	25,4000	25,0000	1 233	31 279	11:44
RYVU (RVU)	29,0500	-2,19%	29,7000	29,7000	29,0000	20 625	601 801	13:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,0000	-0,90%	22,0000	22,1000	22,0000	187	4 115	12:43
SANPL (SPL)	466,4000	-1,60%	472,4000	472,4000	465,5000	21 481	10 065 187	13:24
SANTANDER (SAN)	29,3000	-2,12%	29,9350	29,9350	29,3000	140	4 103	12:35
SANWIL (SNW)	1,2850	-2,65%	1,3000	1,3000	1,2850	4 175	5 375	12:37
SCPFL (SCP)	147,0000	-1,34%	148,4000	148,4000	147,0000	592	87 496	13:24
SECOGROUP (SWG)	28,4000	0,71%	29,6000	29,6000	28,4000	9	259	11:39
SEKO (SEK)	8,6000	1,18%	8,5000	8,6600	8,5000	10 893	93 537	13:24
SELENAFM (SEL)	36,9000	-0,81%	36,8000	37,0000	36,7000	283	10 432	13:00
SELVITA (SLV)	28,0000	1,45%	27,6000	28,3000	27,6000	11 349	317 022	13:20
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-0,83%	0,4730	0,4980	0,4550	146 690	70 333	13:22
SHOPER (SHO)	50,4000	0,80%	50,0000	50,6000	49,6000	34 363	1 731 896	13:22
SILVAIR-REGS (SVRS)	5,8000	-1,69%	6,1000	6,1000	5,8000	1 784	10 507	12:47
SILVANO (SFG)	5,4000	0,37%	5,2800	5,4000	5,2800	1 565	8 269	12:44
SIMFABRIC (SIM)	1,6980	0,35%	1,6900	1,6980	1,6900	2 750	4 665	13:05
SKARBIEC (SKH)	26,8000	-0,74%	27,0000	27,0000	26,1000	982	26 416	12:37
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	0,00%	81,2000	83,0000	81,2000	50	4 092	13:22
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	8	3	13:06
SONEL (SON)	16,3500	2,19%	16,0000	16,3500	16,0000	650	10 459	13:11
SOPHARMA (SPH)	(13,4500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	576,0000	-0,35%	576,0000	578,0000	568,0000	25	14 362	13:22
STALEXP (STX)	2,9500	0,00%	2,9600	2,9950	2,9300	50 444	149 616	13:21
STALPROD (STP)	247,0000	0,00%	246,0000	248,0000	239,0000	1 061	258 087	13:07
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4000	1 031	8 747	13:10
Reklama
STAPORKOW (ZUK)	(3,2200)	-	-	-	-	-	-	09:00	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3100	-0,41%	7,3900	7,4400	7,1800	3 828	27 607	13:09
SYGNITY (SGN)	104,0000	0,97%	101,0000	104,5000	101,0000	1 354	138 565	13:16
SYNEKTIK (SNT)	209,4000	-0,10%	209,0000	210,0000	205,2000	11 344	2 355 690	13:24
TALEX (TLX)	21,4000	0,00%	21,4000	21,4000	21,4000	10	214	09:07
TARCZYNSKI (TAR)	119,0000	-1,65%	123,5000	123,5000	118,0000	158	18 891	12:52
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2480	5,47%	7,8000	8,3480	7,8000	3 609 695	29 648 649	13:23
TBULL (TBL)	(4,0000)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(5,9800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7300	0,7200	8 073	5 816	10:57
TESGAS (TSG)	2,4500	6,06%	2,3100	2,4500	2,3100	10 990	26 567	13:08
TEXT (TXT)	54,1000	-0,18%	54,2500	54,9500	54,0500	12 507	681 922	13:23
TORPOL (TOR)	37,2500	0,00%	37,2500	37,2500	36,9000	2 438	90 247	13:15
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:00
TOYA (TOA)	8,1600	0,00%	8,1600	8,1600	8,0400	14 210	115 255	13:24
TRAKCJA (TRK)	2,1650	-1,14%	2,1800	2,2000	2,1600	12 142	26 457	13:24
TRANSPOL (TRN)	3,9000	-0,51%	3,9200	3,9200	3,7300	16 606	64 146	13:01
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,1000	2,56%	87,0000	89,4000	86,6000	52 461	4 630 654	13:24
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	10,6500	-3,18%	9,9800	11,2000	9,6000	14 632	152 813	13:07
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	09:00
UNIBEP (UNI)	10,7000	1,90%	10,7000	10,8000	10,3500	5 202	55 507	12:53
UNICREDIT (UCG)	242,0000	-0,33%	242,0000	242,0000	242,0000	25	6 050	11:39
UNIMA (U2K)	7,5800	-1,04%	7,6000	7,6000	7,5600	220	1 670	12:35
UNIMOT (UNT)	144,0000	-0,14%	144,2000	144,4000	143,0000	353	50 787	13:10
URTESTE (URT)	54,0000	3,05%	50,4000	54,0000	48,0000	529	26 755	12:36
VERCOM (VRC)	117,0000	-0,51%	117,6000	118,4000	115,6000	1 938	226 556	13:13
VIGOPHOTN (VGO)	512,0000	-1,16%	518,0000	520,0000	510,0000	99	50 960	12:41
VINDEXUS (VIN)	11,1000	-2,20%	11,1000	11,3000	10,9500	7 614	84 267	11:24
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5600	3,32%	0,5440	0,5600	0,5440	6 107	3 396	13:23
VOTUM (VOT)	43,5000	3,69%	42,0000	44,0000	42,0000	31 512	1 365 612	13:23
VOXEL (VOX)	156,4000	-2,25%	160,0000	161,4000	156,4000	580	92 316	13:24
VRG	3,5300	-1,94%	3,6500	3,6500	3,5000	71 068	249 711	12:52
WARIMPEX (WXF)	2,7700	2,59%	2,8100	2,8100	2,7300	7 150	19 833	12:31
WASKO (WAS)	1,8650	-0,27%	1,8700	1,8700	1,8600	2 684	4 994	13:04
WAWEL (WWL)	668,0000	1,52%	660,0000	668,0000	660,0000	56	37 118	09:10
WIELTON (WLT)	6,0600	-0,33%	6,0400	6,0700	5,9100	123 975	743 037	13:22
WIKANA (WIK)	(6,5500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,5000	0,00%	-	-	-	-	-	11:30
WIRTUALNA (WPL)	77,9000	1,30%	76,9000	79,2000	76,9000	11 263	882 533	13:22
WITTCHEN (WTN)	17,7800	-1,22%	17,9600	18,0600	17,3000	13 687	242 977	13:22
XPLUS (XPL)	3,2400	-2,70%	3,3300	3,3600	3,2400	6 306	20 824	11:39
XTPL (XTP)	85,2000	-3,84%	88,6000	88,6000	85,2000	712	60 819	13:12
XTRADEBDM (XTB)	73,9800	-0,96%	75,0000	75,0000	73,1200	189 747	14 035 079	13:24
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7600	0,55%	21,8000	21,9000	21,6800	347 530	7 582 602	13:24
ZAMET (ZMT)	0,8560	-0,93%	0,8460	0,8640	0,8440	2 098	1 777	12:15
ZEPAK (ZEP)	30,4500	8,17%	28,8000	30,6000	28,7500	174 240	5 190 039	13:24
ZREMB (ZRE)	7,1700	-0,83%	7,2300	7,2500	7,1500	6 506	46 903	12:45
ZUE	8,9800	1,13%	8,8800	8,9800	8,7800	4 084	36 089	12:49

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.