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	104 829,78	0,13%	104 745,86	105 315,63	104 497,22	104 691,71	905 882 163	13:57
WIG20	2 848,04	0,09%	2 843,48	2 862,78	2 833,90	2 845,37	710 900 405	14:12
WIG30	3 702,56	0,13%	3 699,04	3 721,51	3 687,84	3 697,59	832 470 832	14:12
mWIG40	8 019,68	0,51%	7 983,27	8 049,45	7 983,27	7 978,82	189 899 937	13:57
sWIG80	28 644,74	-0,52%	28 757,76	28 791,56	28 574,55	28 794,99	28 065 325	13:57
WIG-BANKI	16 439,72	0,05%	16 369,44	16 532,37	16 354,06	16 431,56	234 675 016	13:57
WIG-BUDOW	8 188,57	-0,73%	8 241,14	8 259,39	8 165,11	8 248,40	13 273 307	13:57
WIG-CHEMIA	9 167,10	-1,31%	9 320,76	9 334,10	9 167,10	9 288,45	1 618 558	13:57
WIG-ENERG	4 474,20	2,75%	4 383,19	4 494,29	4 383,19	4 354,43	77 503 121	13:57
WIG-INFO	9 798,63	0,46%	9 820,64	9 876,14	9 734,85	9 753,56	14 540 906	13:57
WIG-MEDIA	7 171,47	-0,26%	7 204,61	7 256,37	7 146,07	7 190,52	1 860 028	13:57
WIG-NRCHOM	5 245,37	-1,11%	5 313,83	5 360,41	5 236,79	5 304,20	6 601 341	13:57
WIG-PALIWA	9 038,43	0,57%	8 971,86	9 073,88	8 954,69	8 987,06	129 770 107	13:57
WIG-Poland	109 758,54	0,32%	109 758,54	109 758,54	109 758,54	109 407,90	889 788 602	11:15
WIG-SPOZYW	3 064,75	-0,92%	3 101,10	3 101,88	3 044,74	3 093,36	627 102	13:57
WIG20lev	563,62	0,14%	561,99	569,63	558,20	562,82	677 154 729	13:57
WIG20short	2 950,43	-0,05%	2 954,69	2 964,63	2 934,67	2 951,89	677 154 729	13:57
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	213 699 470	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	189 925 377	11:00
mWIG40TR	12 351,37	0,51%	12 295,30	12 397,21	12 295,30	12 288,45	189 899 937	13:57
mWIG40TRlv	19 440,36	1,01%	19 264,74	19 583,95	19 264,74	19 245,31	189 899 937	13:57
mWIG40TRsh	2 328,70	-0,49%	2 339,37	2 339,37	2 319,97	2 340,18	189 899 937	13:57
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	28 094 392	11:00
sWIG80TR	44 174,77	-0,47%	44 349,08	44 401,20	44 066,53	44 383,75	28 065 325	13:57
WIG140	2 033,93	0,15%	2 032,02	2 043,29	2 027,29	2 030,96	894 110 418	13:57
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	677 444 403	11:00
WIG20TR	6 113,14	0,08%	6 103,58	6 145,76	6 083,74	6 108,37	677 154 729	13:57
WIG20TRlev	5 172,24	0,15%	5 156,07	5 227,40	5 122,52	5 164,72	677 154 729	13:57
WIG20TRsht	2 765,28	-0,06%	2 769,61	2 778,60	2 750,51	2 766,86	677 154 729	13:57
WIG30TR	7 802,42	0,13%	7 795,61	7 842,97	7 772,01	7 792,55	792 653 574	13:57
WIG-CEE	2 444,49	-0,34%	2 444,49	2 444,49	2 444,49	2 452,76	733 965	11:15
WIGdiv	2 333,95	-0,08%	2 341,12	2 350,80	2 328,84	2 335,71	231 627 330	13:57
WIGdivplus	2 135,72	0,07%	2 133,82	2 148,77	2 132,60	2 134,23	403 460 078	13:57
WIG.GAMES	18 145,60	-1,01%	18 306,32	18 371,36	18 143,26	18 330,89	22 277 164	13:57
WIG-GORNIC	4 281,66	0,59%	4 301,32	4 309,81	4 252,72	4 256,57	61 566 031	13:57
WIG-GRY	23 477,63	-1,12%	23 741,16	23 819,29	23 477,14	23 743,60	23 738 095	13:57
WIGind	17 179,15	-0,47%	17 300,65	17 329,75	17 150,80	17 259,41	7 740 559	13:57
WIG-LEKI	3 357,63	0,07%	3 394,02	3 394,02	3 307,03	3 355,24	682 561	13:57
WIGmed	18 403,15	0,36%	18 384,90	18 416,93	18 218,36	18 336,61	35 252 216	13:57
WIG-MOTO	8 594,59	1,77%	8 451,64	8 611,33	8 365,35	8 445,31	1 941 199	13:57
WIG.MS-BAS	17 469,42	2,42%	17 093,18	17 548,24	17 093,18	17 057,34	126 613 597	13:57
WIG.MS-ECM	8 809,07	-0,43%	8 857,43	8 886,87	8 757,51	8 847,15	86 641 005	13:57
WIG.MS-FIN	19 920,01	-0,38%	19 957,46	20 074,65	19 889,84	19 996,37	259 467 556	13:57
WIG-ODZIEZ	11 370,88	0,88%	11 297,06	11 541,77	11 236,82	11 271,92	87 751 165	13:57
WIGtechTR	18 715,99	0,25%	18 708,36	18 791,93	18 581,97	18 669,63	79 123 376	13:57
WIG-Ukrain	586,76	-0,33%	586,76	586,76	586,76	588,72	397 843	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,93%	2,5600	2,5600	2,5400	3 141	8 000	13:33	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	100	79	11:52
11BIT (11B)	211,2000	-0,09%	213,4000	213,4000	207,0000	13 555	2 848 084	13:54
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8360	0,8140	8 427	6 916	13:35
4MASS (4MS)	4,3100	-0,58%	4,3350	4,3600	4,3000	46 410	199 652	13:42
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	927	89 846	13:44
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,6000	632	18 865	12:49
ACTION (ACT)	23,3500	-0,43%	23,4500	23,5000	23,3500	5 568	130 536	13:54
ADIUVO (ADV)	0,9260	1,09%	0,9180	0,9300	0,8860	16 916	15 265	13:36
AGORA (AGO)	9,9600	1,63%	9,8000	10,1000	9,8000	23 438	232 597	13:51
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	772	3 667	09:15
AIGAMES (ALG)	0,9200	-2,13%	0,9540	0,9540	0,9200	706	668	12:37
AILLERON (ALL)	19,7000	0,00%	19,9000	20,4000	19,6800	9 500	189 277	13:16
AIRWAY (AWM)	0,4120	-1,90%	0,4200	0,4485	0,3855	1 981 359	834 184	13:57
ALIOR (ALR)	94,5600	-0,04%	94,4600	95,5200	94,2400	144 585	13 695 231	13:57
ALLEGRO (ALE)	34,1300	-1,33%	34,5000	34,8400	33,9700	921 418	31 574 184	13:57
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1700	2,1600	1 053	2 281	13:41
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	3 910	82 220	13:54
AMICA (AMC)	59,0000	0,51%	59,3000	59,7000	58,6000	998	58 839	13:57
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7200	-0,25%	15,8000	15,9000	15,6200	19 877	312 951	13:57
ANSWEAR (ANR)	28,1000	-1,92%	28,6500	28,8000	27,8000	9 141	256 432	13:54
APATOR (APT)	19,7800	-1,10%	19,9200	19,9600	19,6800	3 477	68 835	13:41
APLISENS (APN)	18,3000	-2,14%	18,1500	18,7500	18,1500	1 405	25 618	13:15
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 509	8 236	12:10
ARCHICOM (ARH)	43,9000	0,69%	43,7000	44,0000	43,6000	1 080	47 339	13:39
ARCTIC (ATC)	10,9800	1,67%	10,7200	11,1400	10,7200	63 030	692 856	13:56
ARLEN (ARL)	36,3700	-0,08%	36,5500	36,9500	36,0650	34 327	1 256 518	13:52
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,1600	2,53%	24,8200	25,2000	24,6600	135 153	3 380 248	13:56
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	84,2000	703	60 608	13:29
ASSECOPOL (ACP)	204,2000	0,99%	203,0000	205,8000	202,0000	33 535	6 846 577	13:57
ASSECOSEE (ASE)	80,9000	1,76%	81,0000	84,5000	79,7000	4 264	349 364	13:55
ASTARTA (AST)	57,3000	-0,87%	58,0000	59,0000	56,0000	4 936	286 488	13:55
ATAL (1AT)	64,3000	-0,16%	64,7000	64,8000	63,9000	6 650	426 515	13:56
ATENDE (ATD)	3,2400	-1,22%	3,2800	3,2800	3,1800	11 741	37 475	13:00
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	245	3 921	13:39
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	790	1 700	11:37
ATMGRUPA (ATG)	3,7900	0,00%	3,7900	3,8300	3,7600	3 308	12 520	13:51
ATREM (ATR)	35,5000	0,28%	35,4000	35,5000	34,8000	4 202	147 379	13:46
AUTOPARTN (APR)	20,5000	-0,49%	20,5500	21,0000	20,2500	52 010	1 068 064	13:57
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 125,0000	-1,42%	3 145,0000	3 190,0000	3 120,0000	4 765	14 999 640	13:56
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 395	20 722	12:34
BIGCHEESE (BCS)	13,2600	-0,15%	13,2800	13,2800	12,8000	2 138	27 887	12:47
BIOCELTIX (BCX)	105,6000	1,54%	102,2000	105,6000	101,2000	7 568	783 633	13:57
BIOMAXIMA (BMX)	14,5000	-1,36%	14,7000	14,7500	14,2500	7 470	108 684	13:36
BIOMEDLUB (BML)	5,1600	-1,71%	5,2200	5,2500	5,0500	81 150	418 122	13:49
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1600	1,96%	4,1700	4,1700	4,0900	2 687	11 163	12:36
BLOOBER (BLO)	28,2500	-1,05%	28,5000	28,8000	28,1500	5 703	161 731	13:44
BNPPPL (BNP)	107,0000	0,47%	106,5000	107,5000	105,0000	895	95 048	13:56
BOGDANKA (LWB)	23,7000	1,07%	23,5000	24,0000	23,1000	29 263	691 030	13:51
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	513	3 513	11:29
BORYSZEW (BRS)	6,5800	-1,20%	6,6600	6,7200	6,4000	103 799	679 462	13:55
BOS	10,3800	0,19%	10,4000	10,4800	10,2000	9 790	100 623	11:34
BOWIM (BOW)	4,7600	-0,42%	4,7800	4,7800	4,7600	713	3 394	11:59
BRAND24 (B24)	55,8000	0,36%	55,8000	55,8000	55,8000	1	56	13:12
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	11:30
BUDIMEX (BDX)	551,0000	-1,11%	552,4000	557,2000	548,0000	17 170	9 480 543	13:57
BUMECH (BMC)	8,4100	0,72%	8,3300	8,4900	8,2300	4 594	38 359	13:35
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	1 000	230	11:30
CAPITEA (CAP)	0,4570	-2,04%	0,4665	0,4675	0,4570	94 626	43 842	13:50
CAPTORTX (CTX)	34,2000	1,48%	33,7000	34,4000	33,7000	2 912	98 921	13:57
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,0000	-0,31%	16,0500	16,3500	16,0000	1 994	31 905	12:32
CCC	203,0000	-0,73%	204,2000	204,9000	200,9000	90 755	18 397 811	13:56
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	13:48	Reklama
CDPROJEKT (CDR)	277,4000	-1,21%	278,0000	282,4000	277,2000	64 906	18 148 816	13:57
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,1600	-1,53%	5,2000	5,2400	4,9500	23 241	116 903	13:28
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	160	33 390	12:20
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	4 941	820	12:59
CIGAMES (CIG)	2,2200	-1,33%	2,2300	2,2450	2,2000	67 613	150 234	13:50
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	13:49
CLNPHARMA (CLN)	23,1000	0,43%	23,3000	23,3000	22,5500	7 728	177 276	13:33
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	294	13 982	13:19
COALENERG (CLE)	1,8500	2,21%	1,8450	1,8500	1,7900	26 198	47 941	13:43
COGNOR (COG)	7,4350	-1,91%	7,5800	7,5800	7,3700	15 429	115 735	13:54
COLUMBUS (CLC)	6,9800	-8,04%	7,5900	7,5900	6,9000	166 817	1 186 057	13:57
COMP (CMP)	240,0000	-0,41%	242,0000	242,0000	240,0000	580	139 979	13:09
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0400	0,9500	43 064	42 610	13:38
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	11 558	6 010	12:50
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	451,0000	-0,66%	459,0000	459,0000	440,0000	323	146 689	13:23
CREOTECH (CRI)	289,5000	0,35%	290,0000	290,0000	285,0000	3 837	1 110 703	13:49
CYBERFLKS (CBF)	169,2000	-0,24%	169,4000	170,0000	165,4000	2 787	470 253	13:56
CYFRPLSAT (CPS)	17,6800	0,26%	17,5000	17,8750	17,4100	467 625	8 250 475	13:57
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	36,3000	-3,20%	37,3000	37,5000	36,0000	32 118	1 173 767	13:51
DATAWALK (DAT)	116,5800	1,82%	115,4000	117,5200	113,0000	5 310	612 794	13:50
DBENERGY (DBE)	12,4000	-0,80%	12,5000	12,6000	12,4000	56	697	13:11
DEBICA (DBC)	82,7000	-0,60%	83,3000	83,3000	82,7000	1 047	86 795	13:50
DECORA (DCR)	76,2000	-1,80%	77,4000	78,0000	75,8000	638	49 343	13:04
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,6000	1 479	93 465	13:52
DELKO (DEL)	6,7000	0,00%	6,7600	6,7600	6,7000	1 143	7 703	13:34
DEVELIA (DVL)	7,4800	-2,86%	7,7000	7,8300	7,4500	650 630	4 901 138	13:55
DGA	16,9000	4,97%	16,8500	17,9500	16,8000	1 362	23 181	13:37
DIAG (DIA)	167,9500	0,45%	165,1500	169,3000	165,1000	10 252	1 724 251	13:56
DIGITANET (DIG)	82,6000	0,73%	82,4000	83,0000	82,0000	1 721	141 917	13:57
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 522	22 710	12:40
DINOPL (DNP)	526,6000	0,11%	528,2000	530,6000	521,2000	62 367	32 901 825	13:57
DMGROUP (DMG)	3,6700	-0,81%	3,7500	3,7600	3,6000	4 657	17 031	12:22
DOMDEV (DOM)	237,5000	-0,21%	236,0000	244,5000	232,5000	2 638	624 704	13:55
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	32,2000	4,72%	31,1500	32,2000	30,3000	3 025	94 378	13:56
ECHO (ECH)	4,9800	1,01%	4,8700	4,9900	4,8700	9 929	49 049	12:52
EDINVEST (EDI)	5,6000	-0,36%	5,7200	5,8000	5,6000	1 621	9 175	13:54
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,5000	-1,76%	48,1500	48,3500	47,4000	11 837	567 001	13:54
ELKOP (EKP)	2,4800	-1,20%	2,5300	2,5300	2,4600	3 179	7 945	11:54
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	13:45
ENEA (ENA)	21,0600	7,67%	19,8500	21,2200	19,7200	824 815	17 122 881	13:57
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,1000	0,50%	12,1000	12,1200	12,0000	12 505	151 138	13:40
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	23	49	11:32
ENTER (ENT)	57,0000	-1,89%	58,0000	58,0000	57,0000	1 766	101 526	13:48
EQUNICO (EQU)	0,8180	-0,24%	0,8200	0,8200	0,8180	12 005	9 822	12:01
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	11 428	397 062	13:49
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	35,3000	518	18 452	11:43
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	-4,76%	5,4200	5,5400	5,0000	259 185	1 362 163	13:54
EUROCASH (EUR)	8,4150	-2,77%	8,6550	8,6550	8,4000	112 615	954 474	13:57
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	919	19 195	13:54
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	865	24 213	13:45
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,0500	-3,91%	11,5000	11,5000	11,0000	1 914	21 065	13:15
FERRO (FRO)	36,9000	2,50%	36,8000	36,9000	36,6000	1 706	62 824	13:47
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	13:55
FORTE SA (FTE)	29,7000	1,02%	29,3000	29,8000	28,6000	15 299	449 330	13:20
Reklama
GAMEOPS (GOP)	16,6400	-0,24%	16,6800	16,6800	16,2000	1 124	18 498	13:21	Reklama
GAMFACTOR (GIF)	7,4400	-2,11%	7,6000	7,6800	7,4200	7 050	52 977	13:21
GENOMTEC (GMT)	6,7000	-0,74%	6,7500	7,0000	6,7000	26 199	178 206	13:38
GETIN (GTN)	0,8340	0,60%	0,8490	0,8500	0,8290	2 432 748	2 043 181	13:57
GIGROUP (GIG)	2,0200	-13,30%	2,3000	2,3000	2,0100	45 131	95 678	13:55
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,5000	0,10%	51,0500	51,7500	51,0500	13 320	686 484	13:56
GREENX (GRX)	1,7490	-0,63%	1,7700	1,7700	1,7200	149 444	260 600	13:37
GRENEVIA (GEA)	2,6150	3,77%	2,5500	2,6150	2,5500	55 615	144 068	13:50
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 491	56 468	12:04
GRUPAAZOTY (ATT)	23,0200	-1,62%	23,4600	23,5000	23,0200	54 362	1 266 175	13:56
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	23 335	1 458 527	13:37
GTC	4,0000	-1,72%	4,0600	4,0600	3,9500	2 628	10 533	13:36
HANDLOWY (BHW)	120,6000	1,01%	119,6000	121,4000	119,4000	50 758	6 120 722	13:57
HARPER (HRP)	5,8600	-2,98%	6,0400	6,0400	5,8600	28	164	11:25
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	166	4 465	09:59
HERKULES (HRS)	1,0250	-2,84%	1,0550	1,0550	1,0250	3 197	3 286	13:25
HUUUGE-S144 (HUGE)	18,0000	-0,55%	18,1000	18,1400	17,9000	14 637	263 412	13:45
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	7 779	207 324	13:57
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	29,9000	-1,32%	30,1000	30,3000	29,9000	689	20 760	12:27
IMMOBILE (GKI)	3,1000	5,44%	2,9800	3,1000	2,9000	17 716	53 159	13:25
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9900	-0,25%	3,9900	4,0000	3,8100	24 832	97 540	13:31
INC	1,9500	-0,51%	1,9450	1,9550	1,9100	2 456	4 763	12:39
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,5000	-0,64%	311,0000	314,5000	308,5000	2 041	635 654	13:53
INPRO (INP)	7,3000	0,69%	7,0500	7,3000	7,0500	376	2 713	12:04
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	140	5 670	13:34
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	13:49
INTERBUD (ITB)	2,2400	2,28%	2,1800	2,2400	2,1800	2 454	5 443	12:49
INTERCARS (CAR)	575,0000	2,50%	560,0000	577,0000	556,0000	1 572	897 558	13:56
INTERSPPL (IPO)	0,3750	-3,60%	0,3890	0,3900	0,3750	5 735	2 205	12:44
INTROL (INL)	6,8800	-1,71%	7,1200	7,1200	6,8800	804	5 598	13:57
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	5 956	15 709	13:42
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 258	4 895	13:21
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6300	1 600	4 237	12:16
JRH	4,6900	-0,21%	4,7000	4,7100	4,6700	4 526	21 218	13:36
JSW	21,3700	-0,37%	21,5500	21,8400	21,2100	154 064	3 304 149	13:56
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	900	2 592	13:37
KCI	0,8580	0,94%	0,8580	0,8580	0,8440	15 669	13 409	12:07
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	0,00%	17,4600	17,5200	16,9000	9 579	165 171	12:59
KETY (KTY)	901,0000	0,67%	894,5000	908,0000	893,5000	2 821	2 545 189	13:55
KGHM (KGH)	129,8000	0,70%	128,2000	130,6500	128,2000	441 173	57 264 257	13:57
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	739	10 667	13:47
KINOPOL (KPL)	16,8500	1,20%	16,6000	16,9000	16,6000	8 300	139 021	13:52
KOGENERA (KGN)	57,2000	-0,17%	57,3000	57,4000	57,0000	1 507	86 119	13:50
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	40	1 000	11:13
KOMPUTRON (KOM)	5,8400	-8,18%	6,2800	6,2800	5,3400	98 696	566 825	13:55
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9260	-5,32%	0,9460	0,9740	0,9240	2 414	2 241	13:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	826,0000	-0,48%	862,0000	864,0000	816,0000	39	32 652	12:07
KRUK (KRU)	402,3000	0,15%	404,0000	406,7000	401,3000	7 661	3 092 625	13:57
KRVITAMIN (KVT)	9,6800	0,21%	9,6400	9,6800	9,6000	1 140	10 966	10:57
KSGAGRO (KSG)	2,9200	-0,34%	2,9000	2,9600	2,8600	2 666	7 699	13:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:57
LARQ (LRQ)	1,6100	-9,55%	1,7800	1,7800	1,6100	12 230	20 446	13:48
LENA (LEN)	2,8100	2,18%	2,7500	2,8100	2,7500	759	2 112	13:28
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2540	2,42%	0,2480	0,2610	0,2480	150 565	38 163	13:12
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	21,7000	0,00%	21,5000	21,7000	21,3000	2 051	44 504	12:55	Reklama
LPP	14 965,0000	2,01%	14 700,0000	15 250,0000	14 700,0000	4 260	63 844 210	13:55
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6850	-4,14%	9,0500	9,0500	8,6200	578 981	5 056 835	13:57
MABION (MAB)	9,8000	-0,91%	9,9000	9,9000	9,7700	3 768	37 083	13:54
MAKARONPL (MAK)	19,3800	0,21%	19,1000	19,4000	19,0400	2 682	51 510	13:53
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6800	-1,03%	7,7600	7,8400	7,6600	15 209	118 581	13:55
MAXCOM (MXC)	6,5000	-4,13%	6,7800	7,0000	6,5000	610	4 037	13:51
MBANK (MBK)	811,2000	1,65%	780,6000	818,6000	780,6000	11 653	9 448 280	13:57
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,37%	27,0000	27,3000	26,9000	2 481	67 289	13:36
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	139	167	11:55
MEDICALG (MDG)	25,3500	2,22%	24,8500	25,5000	24,5000	9 006	223 418	13:47
MEDINICE (ICE)	7,9100	-0,75%	8,0000	8,0000	7,9000	3 740	29 670	13:26
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	1 888	53 735	13:55
MERCATOR (MRC)	45,8000	-1,93%	46,6500	46,7000	45,8000	2 684	123 759	12:47
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 531	55 733	12:58
MILKILAND (MLK)	1,8050	-2,43%	1,8400	1,8400	1,8050	17 276	31 288	13:48
MILLENNIUM (MIL)	14,5600	1,82%	14,3500	14,6400	14,3200	576 463	8 349 045	13:54
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4900	-1,17%	13,6300	13,7300	13,4000	88 430	1 196 802	13:57
MLPGROUP (MLG)	82,0000	-1,91%	85,0000	85,0000	81,6000	337	27 815	13:39
MLSYSTEM (MLS)	17,0800	-1,27%	17,3000	17,4800	16,6000	9 198	156 608	13:53
MOBRUK (MBR)	281,0000	0,36%	280,0000	287,0000	280,0000	2 626	741 682	13:57
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,0200	-0,89%	31,3000	31,6200	31,0200	7 148	225 230	13:15
MOLECURE (MOC)	5,4400	1,12%	5,3800	5,5700	5,3800	24 460	133 087	13:36
MONNARI (MON)	4,8200	0,63%	4,7000	4,8400	4,7000	4 677	21 988	12:20
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8900	2,79%	5,8100	5,9000	5,7500	20 537	119 931	13:26
MOVIEGAME (MOV)	15,0800	-0,53%	15,2000	15,2000	15,0000	548	8 284	12:42
MURAPOL (MUR)	39,3000	0,51%	39,2500	39,4500	39,2500	1 180	46 460	13:52
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6700	2,69%	2,5950	2,7000	2,5350	89 415	230 818	13:28
NEUCA (NEU)	695,0000	0,14%	699,0000	700,0000	692,0000	562	392 407	13:48
NEWAG (NWG)	72,1000	-1,23%	72,6000	73,0000	70,3000	3 069	219 594	13:47
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	98,0000	-2,00%	100,0000	100,5000	97,6000	501	49 320	13:30
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3520	-2,03%	1,3800	1,3800	1,3520	21 385	29 149	13:45
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	94,8000	71	6 743	12:32
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	36 055	23 470	12:27
NTTSYSTEM (NTT)	10,0000	-1,96%	9,3000	10,2000	9,3000	8 060	76 936	13:46
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	5 681	51 360	13:49
ONDE (OND)	9,8700	-1,00%	10,0200	10,0800	9,8600	14 621	145 518	13:17
ONESANO (ONO)	0,9100	-5,99%	0,9420	0,9420	0,9100	11 180	10 257	12:32
OPONEO.PL (OPN)	92,2000	-1,07%	93,8000	93,8000	91,6000	112	10 344	13:16
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,3080	1,84%	9,0820	9,3260	9,0820	441 146	4 084 290	13:57
ORCOGROUP (OPG)	4,2400	-9,79%	4,7000	4,7000	4,2400	6 150	27 121	12:53
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	11:30
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	575	9 052	13:42
OTMUCHOW (OTM)	5,2600	0,00%	5,0200	5,2600	5,0200	35	178	09:15
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,7000	1,95%	15,4000	15,7000	15,2500	672	10 381	12:48
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	3 662	196 133	13:54
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	5 714	20 788	13:44
PBG	#0,0700	288,89%	-	-	-	-	-	13:57
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7500	1,85%	2,6900	2,7500	2,6900	15 650	42 528	13:33
PCCROKITA (PCR)	66,0000	-0,15%	66,2000	66,5000	65,9000	5 110	338 096	13:41
PCFGROUP (PCF)	5,3000	0,95%	5,1000	5,3300	5,0600	47 540	246 018	13:55
PEKABEX (PBX)	18,0500	-0,82%	18,3500	18,3500	18,0500	2 655	48 535	13:56
Reklama
PEKAO (PEO)	183,8500	-0,62%	184,3500	186,0500	182,2000	295 518	54 571 849	13:56	Reklama
PEPCO (PCO)	21,5600	-0,42%	21,1000	21,7000	20,6200	595 958	12 722 873	13:57
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	32 415	27 179	13:49
PGE	11,7500	3,02%	11,4250	11,8500	11,4250	2 611 636	30 579 632	13:57
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	13:18
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	77	255	12:52
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	2 176	21 619	13:08
PHOTON (PEN)	3,2900	-1,50%	3,4000	3,4000	3,2500	9 615	32 001	13:22
PKNORLEN (PKN)	82,6100	0,62%	82,0000	82,9100	81,6100	1 577 703	130 149 689	13:57
PKOBP (PKO)	75,2200	-0,03%	75,2400	75,6000	74,6400	1 589 471	119 453 970	13:57
PKPCARGO (PKP)	15,9900	0,57%	15,9000	16,4000	15,8500	77 642	1 250 224	13:52
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	321,0000	317,0000	1 646	526 121	13:55
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	4	10	13:11
PMPG (PGM)	2,3600	-0,84%	2,4700	2,4700	2,3600	10 205	24 677	10:22
POLENERGIA (PEP)	59,8000	-1,32%	60,8000	60,8000	59,0000	11 207	671 983	13:56
POLICE (PCE)	9,0200	-0,88%	9,1200	9,1800	9,0200	87	788	13:10
POLIMEXMS (PXM)	4,7300	-0,42%	4,7500	4,8200	4,6800	111 768	527 254	13:55
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 546	48 216	13:28
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	9 965	13 499	12:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:50
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	465	45 699	13:54
PULAWY (ZAP)	52,8000	0,00%	53,6000	53,6000	52,6000	1 009	53 749	12:17
PURE (PUR)	4,8340	-12,11%	5,4900	5,4900	4,7540	126 845	635 946	13:56
PZU	62,5600	-0,70%	63,0000	63,3400	62,2200	584 090	36 661 539	13:57
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:30
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,6000	10,3000	2 815	29 375	13:54
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	115 905	38 428	13:37
RAFAKO (RFK)	0,2000	-0,50%	0,2010	0,2040	0,1986	815 127	163 505	13:55
RAFAMET (RAF)	72,0000	-1,37%	74,0000	81,0000	70,0000	5 271	396 900	13:56
RAINBOW (RBW)	134,4000	-1,47%	136,4000	136,7000	130,2000	65 232	8 679 087	13:56
RANKPROGR (RNK)	4,0400	-2,30%	4,0900	4,0900	3,9550	13 617	54 663	12:56
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:54
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:42
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	117,0000	-0,43%	117,5000	119,5000	117,0000	2 816	332 104	13:46
ROPCZYCE (RPC)	26,3000	1,54%	25,9000	26,3000	25,9000	989	25 692	13:26
RYVU (RVU)	32,1000	-0,31%	32,2000	32,3500	31,7000	10 051	322 466	13:54
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	46	1 053	12:37
SANPL (SPL)	492,8000	-0,16%	495,2000	498,0000	489,1000	41 151	20 339 941	13:56
SANTANDER (SAN)	29,9100	0,93%	29,6000	29,9100	29,0000	492	14 480	13:28
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	148,4000	-0,80%	149,6000	149,6000	146,0000	567	83 648	13:42
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,7000	0,00%	8,7200	8,7200	8,5000	2 662	22 797	13:29
SELENAFM (SEL)	36,0000	-1,91%	35,9000	37,0000	35,9000	838	30 650	13:56
SELVITA (SLV)	30,3000	0,33%	30,3000	30,4000	30,0000	8 878	266 990	13:41
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	1,63%	0,4980	0,5100	0,4840	63 333	31 506	13:42
SHOPER (SHO)	49,3000	-0,60%	50,0000	50,0000	49,0000	7 368	363 455	13:50
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	934	1 578	11:53
SKARBIEC (SKH)	26,9000	0,75%	26,8000	27,1000	26,8000	49	1 317	13:52
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	-3,29%	85,0000	85,0000	82,2000	22	1 827	11:35
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	267	99	11:56
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	495	7 845	13:54
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,34%	586,0000	586,0000	570,0000	55	31 698	13:53
STALEXP (STX)	3,0800	-0,32%	3,0600	3,1100	3,0600	60 199	185 798	13:57
STALPROD (STP)	245,0000	0,00%	245,0000	247,0000	243,0000	352	86 202	13:38
Reklama
STALPROFI (STF)	8,7200	1,63%	8,6000	8,7400	8,5800	1 757	15 171	13:29	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	12:32
SUNEX (SNX)	6,9300	-0,43%	6,9600	6,9600	6,9200	2 854	19 791	13:39
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 182	135 441	13:17
SYNEKTIK (SNT)	193,3000	2,82%	190,2000	195,0000	180,2000	149 712	28 118 957	13:57
TALEX (TLX)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:02
TARCZYNSKI (TAR)	120,5000	-0,82%	121,5000	121,5000	118,5000	529	63 886	13:57
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5780	1,97%	8,4000	8,6900	8,3100	2 139 393	18 343 279	13:57
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	138	100	09:20
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	59,4000	0,42%	59,1500	59,5000	58,2500	62 275	3 669 812	13:57
TORPOL (TOR)	37,8000	0,53%	37,6000	38,0500	37,5000	7 583	286 775	13:55
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	13:50
TOYA (TOA)	8,6400	0,23%	8,6400	8,7100	8,5400	38 156	329 130	13:56
TRAKCJA (TRK)	2,2300	0,68%	2,2150	2,2500	2,1700	40 580	89 789	13:52
TRANSPOL (TRN)	4,2300	-5,37%	4,4700	4,4700	4,2300	6 861	29 367	13:40
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	13:11
TSGAMES (TEN)	85,5000	-1,84%	87,1000	87,2000	85,3000	10 046	866 617	13:56
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,7000	2,88%	10,7000	10,8000	10,4000	3 581	38 148	13:47
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,6400	0,53%	7,7200	7,8400	7,4400	4 180	32 096	12:24
UNIMOT (UNT)	142,0000	-0,28%	142,0000	144,0000	141,2000	692	98 461	13:52
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	774	38 832	13:35
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	700	84 459	13:46
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,0500	0,91%	11,1000	11,1500	10,9500	1 905	20 910	12:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 612	1 870	10:41
VOTUM (VOT)	45,0500	2,39%	44,7500	45,1500	44,0500	13 206	591 451	13:41
VOXEL (VOX)	161,2000	0,50%	159,2000	161,4000	159,0000	1 192	190 617	13:55
VRG	3,7100	-0,54%	3,7700	3,7700	3,7000	16 872	62 827	13:12
WARIMPEX (WXF)	2,6800	0,75%	2,6600	2,7000	2,5200	15 665	40 490	12:23
WASKO (WAS)	1,8350	0,27%	1,8350	1,8350	1,7900	3 920	7 091	12:20
WAWEL (WWL)	650,0000	-2,40%	658,0000	658,0000	650,0000	12	7 824	11:17
WIELTON (WLT)	6,1300	0,16%	6,1200	6,1400	6,0500	27 668	168 487	13:53
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,5500	171	1 158	12:09
WINVEST (WIS)	0,3000	-13,79%	0,3000	0,3000	0,3000	7 700	2 310	12:43
WIRTUALNA (WPL)	79,1000	-0,88%	80,0000	80,6000	78,8000	14 061	1 112 787	13:55
WITTCHEN (WTN)	19,2200	0,84%	19,0400	19,3000	18,9800	5 394	103 267	13:40
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,6000	-1,81%	82,7000	82,7000	81,3000	249	20 432	13:53
XTRADEBDM (XTB)	80,8400	-0,76%	81,5000	82,2200	80,7400	430 520	35 107 709	13:57
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7900	0,69%	21,7000	22,0600	21,5500	389 569	8 487 650	13:56
ZAMET (ZMT)	0,8440	-0,47%	0,8480	0,8480	0,8380	1 079	911	11:58
ZEPAK (ZEP)	24,2500	-16,23%	27,5000	27,5000	23,1000	371 588	9 010 265	13:57
ZREMB (ZRE)	7,2600	-0,41%	7,3400	7,4000	7,2200	12 436	90 216	12:58
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

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.