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	84 459,73	1,11%	84 269,07	84 644,40	84 185,84	83 535,02	561 421 391	13:16
WIG20	2 478,25	1,28%	2 474,36	2 487,45	2 469,70	2 446,93	487 690 773	13:31
WIG30	3 063,35	1,34%	3 054,43	3 073,04	3 051,86	3 022,77	530 040 765	13:31
mWIG40	6 228,68	0,58%	6 200,86	6 235,33	6 200,80	6 192,78	63 644 089	13:16
sWIG80	24 149,37	0,39%	24 128,16	24 243,22	24 118,54	24 054,53	18 779 283	13:16
WIG-BANKI	13 788,82	0,33%	13 846,90	13 857,09	13 718,51	13 743,34	119 321 145	13:16
WIG-BUDOW	8 273,99	1,45%	8 216,29	8 291,14	8 205,74	8 155,34	9 554 451	13:16
WIG-CHEMIA	9 721,25	1,04%	9 687,69	9 772,90	9 620,26	9 621,61	825 377	13:16
WIG-ENERG	2 210,54	3,13%	2 160,89	2 235,91	2 160,89	2 143,38	43 227 027	13:16
WIG-INFO	4 939,90	-0,12%	4 977,95	4 978,00	4 930,31	4 945,85	5 781 294	13:16
WIG-MEDIA	8 215,79	-1,02%	8 300,64	8 305,44	8 188,84	8 300,35	1 928 653	13:16
WIG-NRCHOM	4 382,15	-0,56%	4 402,84	4 428,74	4 366,93	4 406,71	1 546 579	13:16
WIG-PALIWA	6 922,38	1,41%	6 893,10	6 937,41	6 874,48	6 826,17	15 023 826	13:16
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	547 936 491	11:15
WIG-SPOZYW	2 079,86	1,04%	2 074,39	2 087,88	2 068,35	2 058,43	532 954	13:16
WIG20lev	485,52	2,64%	483,58	488,65	481,78	473,05	471 984 762	13:16
WIG20short	3 147,75	-1,29%	3 154,27	3 160,34	3 137,21	3 189,03	471 984 762	13:16
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	69 881 834	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	63 685 859	11:00
mWIG40TR	9 164,08	0,58%	9 123,16	9 173,86	9 123,06	9 111,26	63 644 089	13:16
mWIG40TRlv	11 762,59	1,14%	11 658,13	11 787,56	11 657,88	11 629,51	63 644 089	13:16
mWIG40TRsh	2 880,79	-0,55%	2 893,80	2 893,83	2 877,68	2 896,71	63 644 089	13:16
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 798 365	11:00
sWIG80TR	35 435,08	0,39%	35 403,96	35 572,80	35 389,85	35 295,92	18 779 283	13:16
WIG140	1 634,41	1,15%	1 630,58	1 638,03	1 628,92	1 615,86	554 408 135	13:16
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	472 939 891	11:00
WIG20TR	5 030,22	1,33%	5 019,97	5 046,63	5 010,62	4 964,41	471 984 762	13:16
WIG20TRlev	3 949,68	2,64%	3 933,79	3 975,12	3 919,29	3 848,23	471 984 762	13:16
WIG20TRsht	3 164,97	-1,30%	3 171,59	3 177,63	3 154,37	3 206,51	471 984 762	13:16
WIG30TR	6 112,15	1,41%	6 090,51	6 127,60	6 085,38	6 027,37	513 554 073	13:16
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	408 608	11:15
WIGdiv	1 720,56	0,57%	1 720,66	1 723,80	1 716,41	1 710,81	43 887 056	13:16
WIG-ESG	14 028,62	1,05%	14 004,28	14 064,34	13 982,80	13 882,19	527 796 812	13:16
WIG.GAMES	15 095,42	0,50%	15 108,62	15 218,40	15 073,50	15 020,55	10 002 612	13:16
WIG-GORNIC	4 697,81	1,84%	4 726,31	4 749,02	4 677,28	4 612,88	78 053 407	13:16
WIG-GRY	12 523,43	0,39%	12 566,28	12 632,58	12 523,43	12 474,56	11 419 904	13:16
WIG-LEKI	2 830,15	0,44%	2 827,99	2 851,02	2 827,99	2 817,83	1 013 274	13:16
WIG-MOTO	8 751,12	-0,44%	8 816,84	8 843,66	8 697,49	8 789,46	344 280	13:16
WIG.MS-BAS	11 415,78	2,76%	11 320,24	11 495,65	11 283,34	11 109,40	118 148 385	13:16
WIG.MS-FIN	17 211,57	0,42%	17 260,71	17 303,27	17 118,29	17 139,79	126 752 136	13:16
WIG-ODZIEZ	9 218,65	2,48%	9 124,90	9 246,79	9 090,18	8 995,41	21 672 766	13:16
WIGtech	11 755,47	0,26%	11 779,31	11 791,95	11 735,65	11 724,84	25 313 008	13:16
WIGtechTR	13 063,29	0,26%	13 089,77	13 103,83	13 041,26	13 029,25	25 313 008	13:16
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	127 338	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2100	-0,31%	3,2200	3,2400	3,1600	8 566	27 305	13:07	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	534,0000	1,52%	528,0000	536,0000	528,0000	549	292 804	13:08
3RGAMES (3RG)	0,2800	-3,45%	0,2890	0,2930	0,2750	183 516	51 314	13:16
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	625	55 244	13:03
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	737	22 847	13:11
ACTION (ACT)	19,4600	-0,41%	19,5000	19,5000	19,3600	542	10 566	13:05
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6000	0,57%	10,5200	10,7000	10,5200	105 133	1 114 476	11:41
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,1400	0,88%	16,0000	16,2600	15,9400	2 086	33 620	12:40
AIRWAY (AWM)	0,2860	3,44%	0,2750	0,2895	0,2700	278 184	78 468	13:14
ALIOR (ALR)	101,2000	-0,39%	101,5000	102,3500	100,1500	80 293	8 104 283	13:14
ALLEGRO (ALE)	33,5100	3,75%	32,6050	33,6900	32,6050	1 278 462	42 722 677	13:16
ALTA (AAT)	2,0700	7,25%	1,9600	2,1000	1,9600	8 389	16 843	12:48
ALTUSTFI (ALI)	2,9000	-1,36%	2,8900	2,9000	2,8000	18 732	53 852	12:37
AMBRA (AMB)	27,9000	2,57%	27,9000	28,1000	27,8500	1 024	28 648	13:08
AMICA (AMC)	71,0000	0,28%	70,4000	71,0000	70,4000	777	55 003	13:08
AMPLI (APL)	#1,1000	6,80%	-	-	-	-	-	12:46
AMREST (EAT)	25,8500	1,17%	25,5500	26,0000	25,5500	11 795	303 873	13:13
ANSWEAR (ANR)	24,0000	1,69%	23,6000	24,0000	23,6000	1 784	42 618	12:46
APATOR (APT)	14,9600	3,17%	14,5400	14,9600	14,5400	8 280	122 628	13:10
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,9200	-12,31%	3,2400	3,2400	2,8800	39 216	116 841	13:10
ARCHICOM (ARH)	34,6000	1,76%	34,0000	35,9000	34,0000	1 912	67 515	12:26
ARCTIC (ATC)	20,8200	-1,23%	21,0600	21,0800	20,6400	10 648	222 280	13:06
ARTIFEX (ART)	28,7000	-1,03%	29,0000	29,0000	28,1000	3 350	95 730	12:51
ASBIS (ASB)	24,4200	-0,25%	24,5000	24,7400	24,3800	26 606	653 223	13:15
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-2,90%	61,6000	61,6000	59,0000	750	45 475	12:23
ASSECOPOL (ACP)	79,2000	0,00%	79,2500	79,8500	78,8500	27 355	2 164 952	13:12
ASSECOSEE (ASE)	50,0000	0,00%	50,6000	50,6000	49,9000	758	37 903	13:12
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 939	107 909	13:12
ATAL (1AT)	60,2000	0,17%	60,1000	60,8000	60,1000	755	45 496	12:52
ATENDE (ATD)	3,0700	-3,46%	3,1400	3,1700	3,0500	29 013	89 734	12:04
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,9200	0,51%	3,9200	3,9400	3,6300	46 725	178 974	13:16
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	863	10 540	12:54
AUTOPARTN (APR)	25,5500	0,20%	25,5000	25,6500	25,3500	2 083	53 104	13:09
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:52
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,9500	-0,19%	27,2000	27,6000	26,5000	1 973	53 267	13:07
BENEFIT (BFT)	2 760,0000	1,85%	2 690,0000	2 760,0000	2 690,0000	135	367 945	12:19
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,9000	0,00%	21,0000	21,0000	20,5000	1 883	38 877	13:06
BIOCELTIX (BCX)	67,3000	1,82%	65,0000	67,9000	65,0000	694	46 224	13:14
BIOMAXIMA (BMX)	15,2500	0,00%	15,1500	15,2500	15,1500	71	1 078	09:37
BIOMEDLUB (BML)	4,9000	1,55%	4,8250	4,9700	4,8250	35 794	175 886	13:04
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4650	65 616	229 797	13:13
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	1 626	36 550	12:57
BNPPPL (BNP)	105,0000	0,48%	104,5000	106,5000	104,5000	771	80 999	13:02
BOGDANKA (LWB)	29,7600	1,57%	29,6000	30,2000	29,5000	48 957	1 461 673	13:16
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	339	3 810	12:52
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 689	10 364	12:50
BOS	15,7500	-0,63%	15,6500	16,0000	15,6500	2 405	37 928	13:06
BOWIM (BOW)	6,8400	0,74%	6,8500	6,8600	6,8000	1 622	11 062	12:51
BRAND24 (B24)	49,8000	1,43%	49,8000	49,8000	48,6000	574	28 339	13:11
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	683,0000	1,86%	678,5000	684,0000	674,5000	7 939	5 404 226	13:16
BUMECH (BMC)	12,1600	-1,30%	12,4000	12,4600	12,1400	6 006	73 686	13:05
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:59
CAPITEA (CAP)	0,5760	0,00%	0,5780	0,5780	0,5700	167 128	95 575	12:13
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	866	69 282	11:55
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	87,2000	2,35%	85,5000	87,3500	85,4500	83 747	7 269 796	13:13
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	12:29	Reklama
CDPROJEKT (CDR)	115,2500	0,57%	115,6000	116,4500	115,0000	57 883	6 693 718	13:16
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8200	3,24%	3,9000	3,9000	3,7600	2 620	9 996	12:10
CEZ	145,2000	0,28%	144,8000	146,8000	144,8000	57	8 327	12:48
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5500	1,57%	1,5300	1,6090	1,5300	569 400	896 085	13:16
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1200	1,07%	15,1600	15,3000	15,0800	13 792	209 194	13:13
CLOUD (CLD)	71,8000	0,28%	71,6000	71,8000	71,6000	142	10 191	12:09
COALENERG (CLE)	1,0480	-3,68%	1,0880	1,0880	1,0320	4 669	4 982	12:39
COGNOR (COG)	8,2050	-2,32%	8,4150	8,4850	8,1200	140 494	1 154 040	13:16
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0400	4,9000	23 468	116 895	12:48
COMARCH (CMR)	249,5000	0,20%	249,5000	251,5000	247,0000	222	55 250	13:01
COMP (CMP)	78,8000	-1,01%	79,4000	79,4000	77,2000	1 053	82 479	13:07
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1000	2,0600	3 508	7 336	10:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6020	0,5800	12 767	7 644	13:06
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	250	140 584	12:26
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 492	268 833	13:10
CYFRPLSAT (CPS)	9,9920	0,93%	10,0350	10,0600	9,9500	182 896	1 831 189	13:14
CZTOREBKA (CZT)	#0,6700	4,69%	-	-	-	-	-	12:27
DADELO (DAD)	18,2000	-1,62%	18,6000	18,7000	18,2000	1 007	18 690	13:05
DATAWALK (DAT)	56,8000	2,90%	56,0000	58,3000	53,1000	31 224	1 718 671	13:11
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,0000	1,76%	79,8000	81,0000	79,6000	3 801	304 466	12:58
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 158	68 816	13:08
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6600	1,26%	9,5400	9,6600	9,5400	759	7 302	11:23
DEVELIA (DVL)	6,5100	-1,96%	6,6400	6,6400	6,5000	67 549	442 118	13:09
DGA	18,4000	0,00%	18,4000	18,4000	17,8000	74	1 334	12:23
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	1 907	94 529	13:10
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,9000	4,86%	373,1000	392,2000	372,8000	358 616	138 510 027	13:16
DMGROUP (DMG)	3,5500	3,20%	3,4800	3,5900	3,4400	15 084	52 965	13:06
DOMDEV (DOM)	173,8000	0,00%	174,8000	175,0000	173,0000	862	150 103	13:15
DRAGOENT (DGE)	24,7000	-1,59%	25,0000	25,8000	24,4000	319	7 905	12:53
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7400	0,64%	4,7200	4,7700	4,7000	19 818	93 237	13:11
EDINVEST (EDI)	8,5600	0,71%	8,3000	8,5800	8,3000	311	2 592	13:14
EFEKT (EFK)	#7,5000	-0,66%	-	-	-	-	-	11:51
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4000	1,74%	22,9000	23,6000	22,9000	24 888	578 518	13:16
ELKOP (EKP)	0,4900	1,45%	0,4930	0,4930	0,4800	55 898	26 925	13:15
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:49
ENEA (ENA)	8,5000	2,78%	8,2700	8,6550	8,2450	343 416	2 921 503	13:16
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,4500	-0,53%	9,4900	9,5800	9,4100	14 298	135 565	12:40
ENERGOINS (ENI)	2,6400	2,13%	2,6000	2,6450	2,5650	2 651	6 894	12:09
ENTER (ENT)	66,1000	-2,22%	67,9000	68,0000	66,0000	72 735	4 865 304	12:49
ERBUD (ERB)	40,4000	2,80%	39,3000	40,5000	39,3000	1 494	59 801	13:16
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	36,0000	34,0000	4 182	147 516	12:48
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	2	2	09:06
EUROCASH (EUR)	13,6600	1,86%	13,4100	13,7500	13,4100	50 755	691 360	13:15
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,5000	1,06%	47,2000	47,8000	47,0000	648	30 623	13:09
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,6000	4 013	150 300	13:07
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	34,5000	-0,29%	34,8000	35,3000	34,3000	516	18 021	13:02
FERRUM (FER)	4,2600	-2,74%	4,2800	4,2800	4,1800	2 080	8 808	12:18
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	191	22 231	12:48
FON	5,0200	0,40%	5,0200	5,1800	5,0000	1 594	8 049	12:53
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	28	644	12:16
GAMEOPS (GOP)	23,9000	-7,36%	25,0000	25,6500	23,5000	29 718	723 421	13:14
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	686	8 738	11:32
Reklama
GENOMTEC (GMT)	12,8000	-0,47%	12,9800	13,2800	12,6000	11 769	152 158	13:13	Reklama
GETIN (GTN)	0,4705	-1,67%	0,4745	0,4750	0,4660	288 796	135 909	13:08
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	130	182	09:55
GOBARTO (GOB)	43,4000	0,46%	43,2000	46,0000	43,2000	245	10 809	12:06
GPW	43,5000	0,23%	43,7500	43,7500	43,3500	11 501	501 207	13:14
GREENX (GRX)	2,1740	-0,73%	2,2180	2,2200	2,1500	302 022	658 967	13:11
GRENEVIA (GEA)	2,3800	1,71%	2,3500	2,4300	2,3500	145 665	347 992	13:16
GRODNO (GRN)	10,8400	-0,18%	11,0000	11,0400	10,8400	2 428	26 660	10:42
GRUPAAZOTY (ATT)	22,3000	1,36%	22,0000	22,4800	21,9600	31 048	687 394	13:08
GRUPRACUJ (GPP)	61,7000	-1,28%	63,0000	63,0000	61,6000	176	11 005	13:14
GTC	5,5800	-0,36%	5,6200	5,6200	5,4400	1 311	7 269	12:21
HANDLOWY (BHW)	111,4000	0,36%	112,8000	112,8000	111,2000	5 037	562 629	13:03
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	995	23 654	12:40
HERKULES (HRS)	0,7980	-3,62%	0,8260	0,8260	0,7960	321	258	11:59
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 962	94 270	13:05
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-0,99%	25,1500	25,2000	24,7500	6 976	173 703	13:15
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	2 500	1 126	10:13
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	2 019	1 121	10:46
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,3000	-6,30%	23,8000	23,8000	22,2000	7 832	181 077	13:11
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:45
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,6200	6,47%	3,4500	3,6300	3,4000	8 461	29 538	13:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 605	11 017	13:12
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	312,5000	-0,48%	314,0000	315,5000	310,0000	1 201	375 453	13:13
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,9000	18 618	54 864	11:00
INTERCARS (CAR)	560,0000	-0,71%	568,0000	569,0000	554,0000	475	266 448	13:02
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	22 052	18 701	12:55
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	83	837	12:46
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	1 581	5 863	13:16
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,3100	326	1 092	12:45
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 712	9 811	11:33
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,7600	1,08%	30,6400	31,1400	30,5500	316 566	9 749 645	13:16
JWWINVEST (JWW)	3,7900	2,99%	3,6800	3,8700	3,6800	8 941	33 995	12:58
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2000	0,99%	10,1000	10,5000	10,0000	24 679	249 197	13:12
KETY (KTY)	848,0000	1,44%	837,5000	848,5000	836,5000	6 529	5 514 736	13:16
KGHM (KGH)	140,6500	1,96%	141,0500	142,7500	139,9500	469 619	66 313 090	13:16
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,9000	0,00%	13,8000	13,9000	13,7500	5 672	78 743	13:16
KOGENERA (KGN)	48,9000	0,82%	48,9000	50,3000	48,3000	5 107	250 996	13:07
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	13:02
KREDYTIN (KRI)	17,8500	-0,83%	17,9000	17,9000	17,8500	201	3 588	11:30
KRKA (KRK)	542,0000	-0,73%	550,0000	550,0000	542,0000	330	179 626	13:07
KRUK (KRU)	431,2000	0,14%	435,0000	435,0000	430,8000	5 672	2 447 676	13:11
KRVITAMIN (KVT)	11,5500	-2,53%	11,8000	11,9000	11,0500	3 405	38 626	12:22
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	21,4000	9,18%	19,8000	21,6000	19,8000	1 117	22 943	13:11
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	2,9800	17,32%	2,5400	3,0200	2,5200	144 734	406 060	13:14
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	642	2 375	13:07
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,7000	20 748	139 132	12:29
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	10 308	2 415	12:00
Reklama
LIBET (LBT)	1,4500	-7,64%	1,6200	1,6200	1,4000	82 083	123 404	13:05	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 460,0000	2,72%	15 200,0000	15 500,0000	15 180,0000	828	12 714 700	13:16
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7900	1,88%	3,7800	3,8500	3,6800	253 229	955 072	13:16
MABION (MAB)	16,5400	0,12%	16,5000	16,6000	16,3800	8 780	144 941	12:57
MAKARONPL (MAK)	21,4000	0,94%	21,3000	21,7000	21,0000	11 893	255 003	13:10
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5600	0,84%	9,6000	9,6000	9,5200	46 938	448 365	13:16
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	676,0000	0,63%	674,0000	677,6000	671,6000	2 617	1 766 669	13:11
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,5000	-1,04%	28,8000	28,8000	28,1000	3 700	105 542	12:26
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	26,9800	3,37%	26,3000	27,4000	26,0000	6 222	167 697	12:53
MEDINICE (ICE)	7,8900	-1,13%	7,9800	8,0000	7,8400	31 195	246 508	13:03
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	12:46
MENNICA (MNC)	19,3500	1,84%	19,0000	19,3500	18,8500	1 626	30 975	12:44
MERCATOR (MRC)	41,9500	0,12%	41,9000	42,2000	41,9000	553	23 208	12:44
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	1 614	39 138	12:56
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,6000	-0,57%	34,8000	35,9000	34,4000	3 865	134 882	13:11
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1950	-0,59%	9,2450	9,3400	9,1000	274 064	2 521 885	13:16
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8900	1,96%	9,7300	9,9700	9,7300	126 612	1 252 719	13:16
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	49,8000	2,47%	49,4500	50,7000	48,7000	4 723	235 895	13:08
MOBRUK (MBR)	324,5000	0,62%	322,0000	326,0000	320,5000	1 421	458 766	13:12
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2000	0,30%	32,9400	33,2800	32,9400	1 750	58 045	13:09
MOLECURE (MOC)	14,6200	-1,62%	14,6800	14,8600	14,5000	8 641	126 285	12:54
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,7600	0,90%	6,5400	6,7600	6,4600	2 362	15 475	13:04
MOSTALZAB (MSZ)	4,7200	2,16%	4,6400	4,7750	4,6400	25 256	119 424	13:05
MOVIEGAME (MOV)	30,0000	0,67%	29,9000	30,1500	29,3500	3 514	104 886	12:59
MURAPOL (MUR)	43,0800	-1,28%	43,7800	43,7800	42,8800	2 614	113 107	13:04
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 268	60 352	12:45
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 461	1 315 207	13:09
NEWAG (NWG)	26,5000	0,00%	26,5000	26,7000	26,2000	7 498	198 733	13:12
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,0200	-6,48%	2,1600	2,2000	2,0000	50 574	106 050	13:16
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,7000	1,45%	0,6900	0,7000	0,6800	26 953	18 555	12:24
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,5800	-0,21%	9,6000	9,6000	9,5600	1 790	17 169	13:15
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	5 683	79 379	13:04
ONESANO (ONO)	1,2850	0,39%	1,2900	1,2950	1,2550	2 789	3 539	11:33
OPONEO.PL (OPN)	56,4000	-0,70%	56,8000	56,8000	56,4000	210	11 848	12:57
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9380	0,10%	7,8900	8,0080	7,8900	241 734	1 921 942	13:15
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	13:05
OTLOG (OTS)	31,8000	0,47%	31,6500	31,9500	31,3500	1 409	44 649	13:11
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	20	94	12:36
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	1 739	4 420	13:02
PANOVA (NVA)	15,7500	-1,25%	15,9500	16,0000	15,7500	530	8 418	11:58
PASSUS (PAS)	32,2000	3,87%	31,2000	32,2000	31,0000	604	18 963	13:00
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 551	66 681	12:15
PBG	#0,0200	2,56%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 930	13 701	12:04
PCCROKITA (PCR)	102,4000	1,39%	101,0000	102,4000	101,0000	1 340	135 931	13:11
Reklama
PCFGROUP (PCF)	17,1400	-1,95%	17,4800	17,7000	17,0400	927	16 132	13:16	Reklama
PEKABEX (PBX)	25,0000	-1,96%	25,8000	26,1000	25,0000	4 110	105 068	13:15
PEKAO (PEO)	172,4000	1,41%	171,2000	173,1000	170,5500	216 451	37 252 168	13:16
PEPCO (PCO)	18,8900	-2,43%	19,5800	19,7000	18,8500	651 671	12 564 550	13:16
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,1300	2,85%	6,0000	6,2240	5,9920	3 711 735	22 780 442	13:16
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	16 228	7 820	12:09
PHARMENA (PHR)	6,4800	-4,42%	6,7600	6,7800	6,2400	10 387	67 643	13:16
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5400	4 012	30 566	11:55
PKNORLEN (PKN)	67,6700	1,45%	67,1000	67,8100	67,1000	222 306	15 012 994	13:16
PKOBP (PKO)	62,0200	0,03%	62,3000	62,7200	61,7600	1 022 677	63 434 544	13:16
PKPCARGO (PKP)	12,2800	0,66%	12,4000	12,4400	12,2000	27 149	333 854	13:09
PLAYWAY (PLW)	292,5000	0,69%	294,0000	297,5000	291,0000	481	141 557	13:11
PLAZACNTR (PLZ)	2,9550	2,25%	2,9600	2,9600	2,8450	3 370	9 892	10:13
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,8000	-0,31%	66,0000	66,0000	64,6000	222	14 446	12:55
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,4780	-1,14%	3,5440	3,5500	3,4520	311 211	1 089 042	13:14
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 396	68 524	12:47
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	81	2 692	13:10
PROJPRZEM (PJP)	19,3500	-0,51%	19,4500	19,4500	18,8500	835	16 083	12:56
PROTEKTOR (PRT)	1,8850	-2,84%	1,9350	1,9350	1,8400	36 385	67 880	13:04
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	84	4 809	11:40
PURE (PUR)	7,9200	2,06%	7,8000	8,0200	7,8000	2 193	17 355	13:16
PZU	51,2400	0,47%	51,1000	51,5800	50,9200	252 889	12 943 861	13:14
QUANTUM (QNT)	#24,0000	-0,83%	-	-	-	-	-	12:56
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 154	39 982	12:43
R22	112,5000	4,17%	109,0000	113,0000	108,0000	2 247	247 010	13:08
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	95 600	64 157	11:30
RAFAKO (RFK)	0,9960	1,43%	0,9620	1,0120	0,9620	61 443	60 495	12:59
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	85,0000	6,25%	79,9000	85,5000	79,7000	72 619	6 013 188	13:14
RANKPROGR (RNK)	3,8000	0,53%	3,7800	3,8000	3,7700	3 862	14 602	12:44
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,8000	0,00%	6,8000	6,8000	6,8000	20	136	12:51
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	3	46	12:34
RENDER (RND)	124,5000	-5,32%	131,5000	131,5000	124,5000	99	12 355	13:05
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 564	39 857	11:38
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,5000	-0,60%	49,7000	49,9000	49,4500	2 977	148 063	13:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6500	-0,22%	22,6500	22,8000	22,6500	83	1 881	12:21
SANPL (SPL)	561,8000	0,14%	564,8000	566,6000	558,4000	9 359	5 256 754	13:16
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	989	20 769	12:03
SANWIL (SNW)	1,6950	0,00%	1,6700	1,6950	1,6700	5 200	8 702	09:56
SCPFL (SCP)	166,4000	0,12%	166,2000	168,0000	166,0000	3 756	626 339	13:13
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 197	16 549	12:54
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 107	38 034	12:41
SELVITA (SLV)	67,5000	-0,74%	67,5000	68,6000	67,4000	831	56 104	13:05
SERINUS (SEN)	3,0300	1,00%	3,0200	3,0500	2,9500	20 236	60 277	13:05
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7120	-3,52%	0,7390	0,7400	0,7120	5 550	4 016	12:16
SHOPER (SHO)	36,5000	-0,82%	37,7000	38,1000	36,2000	15 048	559 597	12:54
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,6000	3,5000	9 254	32 625	13:01
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,5000	4 405	95 058	13:05
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	51	4 436	10:35
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	12:11
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 698	68 970	12:07
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	411,0000	2,24%	414,0000	428,0000	410,0000	189	78 736	12:14
STALEXP (STX)	3,0200	1,34%	2,9800	3,0200	2,9400	33 349	100 241	13:15
STALPROD (STP)	215,5000	0,94%	214,5000	216,0000	214,0000	927	199 724	13:14
STALPROFI (STF)	8,3600	1,21%	8,2600	8,3600	8,2600	1 916	15 828	13:00
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,5200	1,95%	11,3200	11,6800	11,3200	7 659	88 599	13:01
SYGNITY (SGN)	65,2000	2,52%	63,8000	65,4000	63,0000	585	37 437	13:03
SYNEKTIK (SNT)	131,4000	4,45%	125,8000	131,6000	125,2000	16 109	2 075 198	13:15
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9860	6,38%	2,8300	3,0440	2,8210	5 599 490	16 556 536	13:16
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,5000	1,12%	90,0000	91,8000	90,0000	4 387	397 128	13:06
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8000	1,55%	32,3000	32,9000	32,2000	7 296	238 182	13:10
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4300	1,50%	7,3200	7,4300	7,3200	15 373	113 324	13:15
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	31 383	79 012	12:55
TRANSPOL (TRN)	3,5600	1,14%	3,5200	3,5800	3,5200	3 734	13 254	12:21
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,0000	-0,12%	86,5000	88,3000	85,0000	22 603	1 962 700	13:15
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,1500	0,00%	11,1500	11,1500	10,8000	173	1 897	12:56
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 177	39 430	12:37
UNICREDIT (UCG)	152,2600	0,94%	152,2600	152,2600	152,2600	100	15 226	11:50
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	1 689	9 920	11:18
UNIMOT (UNT)	132,2000	0,30%	132,2000	132,6000	129,6000	638	83 819	13:06
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,0000	0,00%	114,0000	116,0000	114,0000	515	59 139	13:10
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	88	40 814	11:44
VINDEXUS (VIN)	11,1000	-1,33%	11,2000	11,2000	11,0500	638	7 095	10:49
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	446	267	09:49
VOTUM (VOT)	46,4000	1,64%	46,3500	46,8000	46,0000	5 854	271 696	13:14
VOXEL (VOX)	91,4000	0,00%	91,0000	92,0000	90,2000	672	61 220	12:35
VRG	3,3000	-0,30%	3,3100	3,3300	3,3000	3 502	11 589	13:08
WARIMPEX (WXF)	3,6700	1,94%	3,7200	3,7200	3,6100	1 553	5 716	13:00
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	42	26 292	13:08
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	10 744	84 860	13:13
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	118,0000	36	4 280	11:59
WITTCHEN (WTN)	30,7000	2,33%	30,1000	30,9000	30,1000	18 573	566 188	13:15
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	1 511	12 360	12:32
XPLUS (XPL)	1,5200	-2,56%	1,6500	1,6500	1,5200	5 132	8 280	12:44
XTPL (XTP)	142,6000	3,33%	141,8000	143,0000	136,2000	2 539	360 541	13:16
XTRADEBDM (XTB)	62,3800	0,94%	61,8000	62,8400	61,6000	128 772	8 013 758	13:16
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	124	194	13:15
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 156	62 018	13:03
ZREMB (ZRE)	3,7900	2,16%	3,7150	3,8100	3,7150	4 571	17 194	13:14
ZUE	11,1500	3,24%	10,8000	11,2000	10,8000	6 091	67 491	13:00

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.