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	82 608,93	0,26%	82 918,55	83 109,18	81 977,68	82 393,93	821 102 114	14:24
WIG20	2 445,35	0,54%	2 453,09	2 457,71	2 417,94	2 432,32	755 107 141	14:39
WIG30	3 032,91	0,63%	3 038,27	3 045,74	2 997,37	3 013,97	801 879 248	14:39
mWIG40	6 149,62	0,14%	6 163,33	6 175,24	6 103,67	6 140,95	65 521 590	14:24
sWIG80	24 193,37	0,28%	24 180,73	24 232,64	24 098,70	24 125,78	18 393 794	14:24
WIG-BANKI	13 289,94	0,43%	13 334,87	13 408,51	13 122,20	13 232,45	219 596 664	14:24
WIG-BUDOW	8 198,04	-0,91%	8 310,45	8 330,59	8 139,19	8 273,19	23 933 044	14:24
WIG-CHEMIA	9 831,89	-0,02%	9 868,00	9 868,00	9 751,34	9 833,76	547 816	14:24
WIG-ENERG	2 213,10	0,96%	2 205,81	2 224,97	2 176,61	2 192,02	31 579 129	14:24
WIG-INFO	4 931,62	0,31%	4 917,53	4 938,01	4 906,92	4 916,47	5 345 917	14:24
WIG-MEDIA	8 270,50	0,40%	8 222,83	8 298,35	8 222,83	8 237,22	2 504 035	14:24
WIG-NRCHOM	4 304,60	0,31%	4 320,73	4 321,71	4 299,87	4 291,18	2 214 735	14:24
WIG-PALIWA	6 838,92	-1,06%	6 924,01	6 924,01	6 778,38	6 912,22	70 073 208	14:24
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	807 502 388	11:15
WIG-SPOZYW	2 092,55	-0,43%	2 112,59	2 118,73	2 084,95	2 101,54	561 378	14:24
WIG20lev	471,71	0,73%	476,23	478,01	462,70	468,31	730 927 740	14:24
WIG20short	3 191,39	-0,34%	3 175,94	3 222,21	3 169,85	3 202,27	730 927 740	14:24
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	127 819 082	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	65 770 375	11:00
mWIG40TR	9 047,76	0,14%	9 067,09	9 085,45	8 980,15	9 035,01	65 521 590	14:24
mWIG40TRlv	11 481,98	0,27%	11 530,98	11 577,52	11 310,60	11 451,41	65 521 590	14:24
mWIG40TRsh	2 911,40	-0,11%	2 905,16	2 933,21	2 899,24	2 914,62	65 521 590	14:24
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	18 409 346	11:00
sWIG80TR	35 419,50	0,43%	35 401,01	35 477,00	35 280,91	35 266,52	18 393 794	14:24
WIG140	1 597,97	0,28%	1 603,85	1 607,54	1 585,29	1 593,44	814 843 124	14:24
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	732 281 946	11:00
WIG20TR	4 894,52	0,37%	4 918,93	4 927,32	4 847,59	4 876,41	730 927 740	14:24
WIG20TRlev	3 747,04	0,73%	3 784,29	3 797,09	3 675,44	3 719,98	730 927 740	14:24
WIG20TRsht	3 247,60	-0,34%	3 231,29	3 278,96	3 225,68	3 258,71	730 927 740	14:24
WIG30TR	5 962,83	0,38%	5 988,06	6 002,77	5 907,44	5 940,15	775 149 125	14:24
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	495 016	11:15
WIGdiv	1 695,78	-0,10%	1 702,41	1 703,75	1 686,59	1 697,43	130 393 749	14:24
WIG-ESG	13 703,23	0,28%	13 753,99	13 789,92	13 588,66	13 664,39	794 511 385	14:24
WIG.GAMES	15 098,12	-1,23%	15 393,03	15 402,71	15 088,33	15 286,36	24 138 427	14:24
WIG-GORNIC	4 798,45	0,13%	4 916,94	4 938,57	4 773,52	4 792,06	87 490 737	14:24
WIG-GRY	12 391,45	-0,65%	12 530,28	12 571,14	12 346,04	12 471,92	25 985 921	14:24
WIG-LEKI	2 814,02	1,12%	2 789,73	2 818,23	2 780,59	2 782,78	2 159 097	14:24
WIG-MOTO	8 490,16	0,66%	8 585,98	8 594,25	8 385,94	8 434,55	1 165 879	14:24
WIG.MS-BAS	11 536,26	0,72%	11 653,05	11 722,98	11 404,50	11 454,14	113 929 739	14:24
WIG.MS-FIN	16 971,46	0,85%	17 005,01	17 072,73	16 720,84	16 828,20	253 192 178	14:24
WIG-ODZIEZ	8 878,57	0,55%	8 891,89	8 966,52	8 802,45	8 830,21	39 922 913	14:24
WIGtech	11 794,18	0,18%	11 792,60	11 820,37	11 734,00	11 772,64	50 638 574	14:24
WIGtechTR	13 106,30	0,18%	13 104,54	13 135,41	13 039,43	13 082,37	50 638 574	14:24
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	445 808	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4850	-2,11%	3,5800	3,6000	3,4200	18 848	65 902	13:51	Reklama
08OCTAVA (08N)	#0,9700	0,00%	-	-	-	-	-	13:15
11BIT (11B)	545,0000	-2,50%	560,0000	565,0000	544,0000	1 442	797 450	14:23
3RGAMES (3RG)	0,2240	4,67%	0,2140	0,2240	0,2100	69 404	15 018	13:59
ABPL (ABE)	87,4000	-0,68%	88,0000	88,0000	86,0000	1 258	109 309	14:15
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	3 508	69 493	14:04
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 297	14 490	13:37
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	3 150	9 450	13:09
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 315	10 012	11:17
ALIOR (ALR)	103,3500	2,02%	101,9500	104,9000	101,9500	229 243	23 696 867	14:24
ALLEGRO (ALE)	32,2850	1,24%	31,9600	33,0400	31,6700	3 411 423	110 820 871	14:24
ALTA (AAT)	1,7950	1,70%	1,8000	1,8100	1,7600	5 133	9 209	14:06
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8000	1,95%	28,5000	28,9000	28,5000	527	15 166	12:58
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 172	84 336	13:58
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,3000	2,42%	22,7500	23,4500	22,7500	33 032	761 795	14:07
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,5000	5 522	130 186	14:20
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	4 474	64 565	13:56
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	293	6 694	13:36
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	35,9000	8,79%	33,9000	36,0000	33,9000	12 608	450 134	13:57
ARCTIC (ATC)	21,0000	0,00%	21,1600	21,2400	20,8000	18 554	388 559	13:28
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 864	54 407	13:50
ASBIS (ASB)	26,2000	-2,67%	26,9000	26,9600	26,2000	30 432	806 348	14:23
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	60,4000	497	30 068	13:54
ASSECOPOL (ACP)	77,4000	1,24%	76,4500	77,5500	76,1500	32 423	2 494 255	14:24
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	404	20 598	14:08
ASTARTA (AST)	27,1000	-2,17%	28,2000	28,2000	26,1500	14 992	404 910	14:15
ATAL (1AT)	60,3000	1,52%	59,5000	60,4000	59,5000	1 738	104 103	13:39
ATENDE (ATD)	3,0600	-0,65%	3,1000	3,1100	3,0600	11 140	34 471	14:15
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	12 059	29 265	13:48
ATMGRUPA (ATG)	3,1800	0,95%	3,1800	3,1900	3,1500	4 834	15 322	14:19
ATREM (ATR)	12,2500	-1,61%	12,4000	12,4000	11,7500	7 620	92 053	12:51
AUTOPARTN (APR)	25,5000	0,99%	25,2000	25,5000	24,3000	41 860	1 049 283	14:24
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 146	4 738	14:04
BEDZIN (BDZ)	26,8500	1,90%	26,5000	26,9500	26,0000	497	13 255	14:04
BENEFIT (BFT)	2 730,0000	0,00%	2 765,0000	2 775,0000	2 705,0000	584	1 595 125	14:11
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	24,0000	0,21%	24,0000	24,6500	22,4000	6 181	144 768	14:01
BIOCELTIX (BCX)	70,6000	4,28%	67,4000	70,7000	67,4000	2 049	142 731	14:21
BIOMAXIMA (BMX)	15,3500	-2,23%	15,7000	16,0000	15,3500	3 103	48 760	13:09
BIOMEDLUB (BML)	4,6500	4,97%	4,4350	4,6800	4,4000	192 187	877 574	14:22
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	29 615	103 594	12:41
BLOOBER (BLO)	23,2500	-2,92%	23,9500	23,9500	23,1000	7 259	169 416	14:16
BNPPPL (BNP)	103,5000	1,47%	103,5000	103,5000	102,5000	262	26 984	14:05
BOGDANKA (LWB)	31,4000	-2,61%	32,2000	32,6000	31,1200	84 863	2 674 818	14:21
BOOMBIT (BBT)	11,3000	-0,44%	11,3500	11,3500	11,0500	244	2 715	14:18
BORYSZEW (BRS)	6,1400	1,66%	6,0400	6,1700	6,0400	18 740	114 269	13:41
BOS	15,4500	-0,96%	15,5000	15,7000	15,3500	13 134	203 635	14:16
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 422	69 425	13:59
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:42
BUDIMEX (BDX)	677,5000	-1,60%	689,5000	694,5000	669,5000	29 911	20 263 818	14:24
BUMECH (BMC)	12,7800	4,58%	12,2400	13,3000	12,0000	17 721	224 574	14:21
CAPITAL (CPA)	#0,6700	-10,67%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,5860	1,03%	0,5800	0,6020	0,5800	163 009	95 993	14:01
CAPTORTX (CTX)	82,0000	0,24%	81,8000	82,0000	80,2000	592	48 433	14:06
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,7000	0,69%	81,1000	81,9500	79,4500	99 594	8 024 033	14:24
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,2000	-0,22%	113,0000	113,8000	111,1500	186 474	20 944 141	14:23
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5700	2,29%	3,4900	3,5800	3,4300	8 433	29 707	14:01
CEZ	150,1000	-0,73%	151,2000	151,2000	147,8000	199	30 019	14:13
CFI	0,2190	-3,52%	0,2210	0,2210	0,2110	5 680	1 240	14:15
CIGAMES (CIG)	1,5630	-5,84%	1,5520	1,6500	1,5510	950 644	1 509 938	14:22
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8800	0,40%	14,8200	14,9000	14,7400	17 591	261 322	14:20
CLOUD (CLD)	64,8000	-6,09%	69,8000	69,8000	64,8000	1 998	135 057	12:48
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	20 840	22 011	14:04
COGNOR (COG)	9,0400	-4,74%	9,5500	9,6000	9,0150	139 104	1 284 428	14:24
COLUMBUS (CLC)	4,9900	-2,35%	5,0700	5,1000	4,9900	8 354	42 113	14:02
COMARCH (CMR)	255,5000	-0,78%	255,0000	261,0000	255,0000	1 090	281 474	13:45
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	645	50 747	13:51
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 765	23 720	13:01
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	594,0000	-1,00%	597,0000	598,0000	590,0000	67	39 756	14:24
CREOTECH (CRI)	185,0000	-0,80%	185,0000	189,0000	183,5000	635	118 304	14:10
CYFRPLSAT (CPS)	10,0700	2,44%	9,9400	10,2150	9,7800	879 953	8 783 189	14:24
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:36
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	820	14 393	12:44
DATAWALK (DAT)	62,6000	-3,69%	64,9000	68,0000	62,4000	14 642	954 835	14:24
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	1 370	107 737	14:17
DECORA (DCR)	55,0000	1,85%	54,0000	55,0000	54,0000	1 833	100 199	13:58
DEKPOL (DEK)	50,0000	0,00%	50,4000	50,6000	47,8000	754	36 830	14:08
DELKO (DEL)	9,5600	0,84%	9,5200	9,5600	9,5200	800	7 635	14:12
DEVELIA (DVL)	5,9600	0,00%	5,9600	5,9900	5,9100	80 053	476 141	14:21
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	46,5000	-1,06%	47,2000	47,2000	46,5000	380	17 884	13:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,7000	0,20%	358,0000	361,5000	355,0000	165 190	59 105 428	14:24
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,6000	0,55%	180,6000	182,8000	180,6000	736	133 591	14:23
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	126	2 976	13:25
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 375	91 307	13:00
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	#6,9500	0,72%	-	-	-	-	-	11:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,3500	-1,76%	22,7500	22,8500	22,1500	10 129	228 800	14:20
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,8000	-0,11%	8,8500	8,9800	8,6200	328 422	2 871 056	14:24
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,4400	-0,11%	9,4400	9,4500	9,3000	12 469	116 605	14:12
ENERGOINS (ENI)	2,7200	4,82%	2,6100	2,8600	2,6000	79 708	220 128	14:18
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 276	86 919	14:13
ERBUD (ERB)	40,6000	0,00%	40,5000	41,0000	40,1000	1 845	74 737	14:04
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1100	375	424	14:23
EUROCASH (EUR)	13,8400	2,14%	13,6500	13,9700	13,5500	170 855	2 345 971	14:24
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	41,8000	0,48%	41,6000	42,2000	41,2000	4 127	171 754	14:18
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	248	9 244	13:17
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 562	704 226	14:00
FERRUM (FER)	4,6200	-0,43%	4,7200	4,7600	4,6200	6 963	32 512	14:02
FMG	116,0000	-2,52%	120,5000	121,5000	116,0000	67	8 063	13:51
FON	6,2200	0,32%	6,2200	6,4000	6,0600	3 845	23 891	14:20
FORTE SA (FTE)	22,7000	0,00%	22,8000	22,8000	22,6000	142	3 222	14:22
GAMEOPS (GOP)	24,3000	1,25%	23,5000	24,9500	22,4000	36 708	867 049	14:14
GAMFACTOR (GIF)	12,6000	2,86%	12,2500	12,6000	12,2500	510	6 326	13:38
Reklama
GENOMTEC (GMT)	13,5000	-1,17%	13,7000	13,7200	13,3200	6 461	86 587	14:21	Reklama
GETIN (GTN)	0,5400	0,00%	0,5450	0,5500	0,5350	184 792	100 288	14:24
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	44,9000	-3,23%	45,3000	46,8000	44,7000	784	35 417	13:55
GPW	42,5000	0,83%	42,1000	42,8000	42,1000	23 130	981 078	14:23
GREENX (GRX)	2,3780	-0,92%	2,3980	2,3980	2,3500	192 424	456 578	14:06
GRENEVIA (GEA)	2,7350	1,67%	2,7200	2,7500	2,7000	135 253	368 502	14:03
GRODNO (GRN)	11,0400	0,18%	11,0000	11,0400	10,9800	1 898	20 874	13:55
GRUPAAZOTY (ATT)	22,7800	-0,09%	22,7800	22,8200	22,5000	20 336	460 341	13:57
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 185	1 312 111	10:14
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,6000	-0,18%	111,8000	111,8000	110,4000	4 946	551 469	14:20
HARPER (HRP)	6,8100	-1,87%	6,9400	6,9400	6,6900	5 697	38 305	12:10
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	10	262	11:34
HERKULES (HRS)	0,8300	2,72%	0,8100	0,8340	0,7920	1 011	820	13:52
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	5 542	262 353	13:43
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-0,80%	25,0000	25,3000	24,7500	7 996	199 529	14:15
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	597	13 657	14:14
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:46
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,6700	-0,27%	3,6800	3,7500	3,6700	1 979	7 373	12:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3200	4,3000	2 833	12 184	11:59
INC	2,6100	-1,14%	2,6700	2,6700	2,6100	672	1 754	13:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	300,0000	-0,66%	300,0000	305,0000	296,5000	6 078	1 824 706	14:24
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8100	1,81%	2,8800	3,2400	2,8000	65 793	199 010	14:21
INTERCARS (CAR)	536,0000	0,75%	547,0000	547,0000	531,0000	249	132 953	14:16
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	9,9800	423	4 313	13:39
IPOPEMA (IPE)	3,5800	3,17%	3,5200	3,5800	3,5200	3 455	12 171	10:21
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 487	14 387	14:04
JRHOLDING (JRH)	7,4200	0,54%	7,5600	7,5800	7,4200	1 284	9 610	13:28
JSW	33,1700	-0,24%	33,8000	34,2300	33,1000	570 898	19 208 861	14:24
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8400	-1,18%	0,8400	0,8400	0,8360	9 559	8 028	13:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-0,76%	10,0400	10,5000	10,0400	7 097	72 686	13:21
KETY (KTY)	812,5000	-0,12%	822,0000	828,0000	789,5000	21 541	17 382 573	14:24
KGHM (KGH)	142,7000	0,21%	145,0000	147,2000	141,8500	451 984	65 190 812	14:24
KGL	15,7000	2,61%	15,5000	15,7000	15,5000	600	9 400	13:30
KINOPOL (KPL)	14,4500	-3,34%	14,7000	14,8000	14,1500	16 660	241 413	14:06
KOGENERA (KGN)	52,7000	-0,57%	53,0000	53,4000	52,1000	1 608	84 801	14:23
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	10	5 466	11:58
KRUK (KRU)	431,6000	-0,55%	437,4000	439,0000	426,0000	16 831	7 239 732	14:21
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	1 807	2 607	11:58
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-0,83%	2,4800	2,4800	2,4000	130	315	12:23
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 241	22 342	13:24
LENTEX (LTX)	6,8000	-1,45%	6,8000	6,8200	6,8000	6 351	43 271	12:06
LESS (LES)	0,2370	-2,87%	0,2400	0,2430	0,2330	85 059	20 023	14:14
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	970	24 818	14:07
LPP	15 310,0000	0,92%	15 230,0000	15 440,0000	15 120,0000	2 017	30 830 560	14:24
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7460	0,43%	3,7520	3,7900	3,6500	189 782	701 832	14:23
MABION (MAB)	17,5600	-0,23%	17,9000	17,9000	17,2200	49 112	858 094	14:18
MAKARONPL (MAK)	17,9500	0,28%	18,0000	18,0000	17,8500	1 090	19 513	13:57
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,1200	0,00%	9,2000	9,2000	9,0000	12 356	112 381	13:51
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	674,6000	-1,23%	682,0000	691,6000	664,0000	15 203	10 239 966	14:23
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,4000	-0,35%	28,5000	28,7000	28,0000	12 919	366 230	13:55
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	3	5	13:16
MEDICALG (MDG)	25,2000	0,64%	25,1400	25,5600	24,9600	5 723	144 130	14:21
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 658	61 176	14:01
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	-1,31%	19,0500	19,0500	18,7500	122	2 304	14:18
MERCATOR (MRC)	42,3500	2,17%	41,4500	42,6500	41,4500	6 536	274 796	14:10
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	291	9 658	14:14
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4850	0,26%	9,4350	9,6000	9,3000	800 277	7 576 048	14:24
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	8 349	10 078	13:07
MIRBUD (MRB)	9,3900	1,08%	9,3300	9,5500	9,2500	48 513	454 318	14:24
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	47,9500	7,87%	45,3000	49,8000	45,2500	31 722	1 525 904	14:21
MOBRUK (MBR)	324,5000	-0,76%	325,0000	326,5000	323,5000	313	101 596	14:21
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4800	33,4800	33,1000	34	1 129	14:23
MOLECURE (MOC)	15,0200	-0,13%	15,0000	15,2200	14,9000	9 901	148 733	14:23
MONNARI (MON)	5,3600	-0,74%	5,3600	5,3600	5,3200	4 394	23 540	13:47
MOSTALPLC (MSP)	14,1000	-7,84%	15,3000	15,8000	13,8000	11 388	164 558	14:23
MOSTALWAR (MSW)	6,7800	-1,17%	6,9000	6,9600	6,7800	5 325	36 478	13:57
MOSTALZAB (MSZ)	4,5500	3,41%	4,4050	4,5700	4,3850	82 384	367 622	14:06
MOVIEGAME (MOV)	28,5000	0,88%	28,2500	28,5000	27,6000	2 425	68 009	14:24
MURAPOL (MUR)	42,2600	-0,47%	42,4400	42,4400	41,9800	10 565	444 168	14:20
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	671	10 230	13:45
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	0,99%	1,0100	1,0250	1,0050	44 199	44 901	13:20
NEUCA (NEU)	901,0000	-0,44%	905,0000	905,0000	892,0000	111	99 888	12:43
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3500	-2,89%	2,3800	2,4600	2,3100	28 837	67 890	13:54
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,8400	-2,09%	10,0000	10,0000	9,7800	3 979	39 472	14:23
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1600	-0,28%	14,2000	14,2000	13,8000	10 899	152 699	13:42
ONESANO (ONO)	1,3250	0,00%	1,3550	1,3550	1,3250	900	1 208	13:48
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,4000	56,2000	1 229	70 137	13:30
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8260	1,80%	7,7500	7,8400	7,6500	718 700	5 567 438	14:24
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	14:18
OTLOG (OTS)	31,8500	0,00%	31,9000	32,0500	31,8500	4 177	133 445	14:22
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 846	13 262	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	65,4000	12	792	09:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	1 062	2 869	13:17
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,2000	2,82%	27,8000	29,3000	27,8000	4 411	125 651	14:07
PATENTUS (PAT)	3,7600	-0,53%	3,6700	3,7800	3,6700	6 576	24 349	14:17
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2000	-6,98%	1,2000	1,2000	1,2000	873	1 048	13:12
PCCEXOL (PCX)	2,7800	0,36%	2,7700	2,8000	2,7400	20 375	56 588	13:31
PCCROKITA (PCR)	100,4000	0,20%	100,8000	102,0000	100,0000	730	73 605	14:03
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	1 317	24 709	14:24	Reklama
PEKABEX (PBX)	22,9000	1,78%	22,8000	22,9000	22,5000	2 162	49 224	14:24
PEKAO (PEO)	182,0500	0,77%	182,0000	183,9500	178,4000	329 378	59 723 647	14:24
PEPCO (PCO)	19,0300	1,47%	18,9400	19,3100	18,8050	690 000	13 185 467	14:24
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0840	1,30%	6,0500	6,1500	5,9860	3 275 810	19 808 873	14:24
PGFGROUP (PGV)	0,4350	-5,43%	0,4540	0,4600	0,4200	224 100	96 542	12:47
PHARMENA (PHR)	6,6800	-2,05%	6,8800	6,8800	6,6400	7 563	50 941	14:24
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,8200	-1,05%	67,7400	67,8000	66,1900	1 048 111	70 097 007	14:24
PKOBP (PKO)	58,3200	0,66%	58,1200	58,7600	57,5200	1 581 398	91 881 978	14:22
PKPCARGO (PKP)	12,4000	0,16%	12,3200	12,4800	12,2200	24 779	305 939	14:24
PLAYWAY (PLW)	287,5000	2,13%	281,5000	291,5000	281,5000	1 318	377 373	14:23
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	491	33 231	13:12
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8340	0,16%	3,8280	3,8620	3,8200	64 452	247 590	14:11
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	56,0000	-1,75%	57,2000	57,4000	55,2000	1 487	83 565	14:20
PURE (PUR)	8,0700	-0,37%	8,0800	8,0800	7,9400	2 268	18 065	14:15
PZU	50,4200	1,16%	50,1000	50,8200	49,5000	1 077 778	54 222 979	14:24
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:30
QUERCUS (QRS)	6,6200	0,30%	6,6600	6,7600	6,3000	34 960	229 768	14:20
R22	111,5000	0,45%	112,0000	112,5000	111,0000	6 835	762 092	14:04
RAEN (RAE)	0,6990	-0,99%	0,6960	0,6990	0,6960	17 652	12 306	14:23
RAFAKO (RFK)	0,9750	-0,41%	0,9800	0,9890	0,9500	79 748	76 879	14:15
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,1000	-1,90%	73,2000	73,2000	71,4000	10 674	773 022	14:23
RANKPROGR (RNK)	3,9300	-2,48%	4,0000	4,0300	3,9300	6 856	27 173	13:31
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	284	1 881	11:04
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	226	3 390	13:54
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 547	5 496	13:34
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,2000	989	53 113	14:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	425	9 793	14:18
SANPL (SPL)	555,2000	0,33%	559,2000	567,2000	547,4000	43 488	24 087 739	14:24
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,4000	-0,22%	185,8000	185,8000	185,0000	468	86 779	14:07
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	433	13 423	13:18
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	5 114	165 412	12:07
SELVITA (SLV)	69,1000	0,00%	69,1000	69,5000	67,0000	1 893	129 389	13:37
SERINUS (SEN)	3,0600	-0,33%	3,0700	3,0700	3,0100	1 013	3 059	13:55
SESCOM (SES)	59,8000	2,75%	58,2000	59,8000	58,2000	112	6 680	14:07
SFINKS (SFS)	0,7320	-6,15%	0,7960	0,7960	0,7300	66 567	51 185	14:05
SHOPER (SHO)	30,8000	0,65%	30,9000	30,9000	30,5000	740	22 706	13:46
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6300	-2,29%	3,6300	3,7000	3,5700	16 786	60 442	14:14
SKARBIEC (SKH)	23,4000	-0,85%	23,6000	23,6000	23,1000	343	8 040	13:30
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	#0,4200	1,45%	-	-	-	-	-	13:49
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	411,0000	0,74%	408,0000	411,0000	397,0000	242	97 089	13:40
STALEXP (STX)	2,9200	-5,19%	3,0900	3,0900	2,9000	536 778	1 588 769	14:24
STALPROD (STP)	220,0000	1,15%	218,0000	221,5000	218,0000	203	44 577	12:54
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	12:37
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	7 665	77 997	14:24
SYGNITY (SGN)	62,0000	0,00%	61,2000	62,8000	61,0000	1 006	61 674	14:09
SYNEKTIK (SNT)	120,2000	1,69%	118,4000	121,8000	118,4000	18 178	2 177 696	14:24
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,4000	0,00%	50,8000	50,8000	50,4000	15	758	14:11
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,9100	2,83%	2,8400	2,9360	2,7850	2 517 063	7 185 055	14:24
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	11:35
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	110	1 012	13:20
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 384	7 442	12:57
TEXT (TXT)	92,3000	0,65%	92,0000	93,4000	90,9000	10 621	974 678	14:23
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9500	-0,16%	32,6000	32,7500	31,8500	12 274	393 825	14:20
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4100	-0,27%	7,4400	7,5000	7,4000	31 405	234 219	14:19
TRAKCJA (TRK)	2,6200	3,56%	2,5400	2,6500	2,5300	112 670	293 847	14:20
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	92,9000	-1,17%	93,6000	94,1000	92,0000	7 393	687 369	13:47
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,5000	-0,94%	10,7500	10,9500	10,4000	1 801	19 257	14:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 427	14 265	13:36
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	60	9 065	13:48
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	133,4000	-2,06%	135,8000	135,8000	133,4000	240	32 253	14:17
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	116,0000	-0,85%	117,0000	117,0000	115,0000	402	46 735	13:46
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 689	798 451	14:23
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	13:46
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,8500	-0,21%	46,9000	46,9000	46,4000	3 812	177 941	14:17
VOXEL (VOX)	94,8000	5,57%	89,8000	94,8000	89,2000	7 568	695 378	14:23
VRG	3,2200	-3,59%	3,3400	3,3500	3,2200	31 516	102 676	14:17
WARIMPEX (WXF)	3,7000	-0,27%	3,6800	3,7400	3,6300	6 253	23 091	12:22
WASKO (WAS)	1,5850	0,63%	1,5950	1,5950	1,5600	5 350	8 403	13:54
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0600	-0,49%	8,1400	8,1800	8,0500	19 865	160 448	14:15
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,40%	113,8000	116,2000	113,8000	5 954	689 450	13:35
WITTCHEN (WTN)	28,0500	-0,53%	28,2000	28,4000	27,6000	13 792	385 263	14:11
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6500	-1,79%	1,6800	1,6800	1,6500	440	730	14:12
XTPL (XTP)	139,8000	-0,71%	140,8000	140,8000	137,4000	1 355	188 385	14:15
XTRADEBDM (XTB)	60,2800	-0,20%	60,6000	60,8000	59,0000	181 310	10 878 702	14:24
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:47
ZAMET (ZMT)	1,5800	-1,25%	1,5700	1,5800	1,5550	1 640	2 581	13:13
ZEPAK (ZEP)	19,3400	0,42%	19,3400	19,3800	19,0400	720	13 803	13:25
ZREMB (ZRE)	3,8100	-3,05%	3,9200	3,9200	3,8100	5 950	23 177	14:13
ZUE	11,3500	3,18%	11,0500	11,4000	10,7500	10 563	117 053	14:21

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.