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	105 537,43	-0,01%	105 350,73	105 653,14	105 009,24	105 548,27	445 855 835	13:43
WIG20	2 865,21	0,01%	2 863,12	2 869,30	2 845,31	2 864,98	300 234 482	13:58
WIG30	3 725,79	0,08%	3 713,49	3 728,92	3 700,23	3 722,85	404 625 904	13:58
mWIG40	8 066,58	0,14%	8 050,88	8 078,17	8 009,88	8 055,13	138 533 314	13:43
sWIG80	28 774,42	-0,44%	28 881,27	28 881,27	28 738,60	28 900,40	21 508 366	13:43
WIG-BANKI	16 794,08	0,19%	16 738,88	16 818,35	16 683,21	16 762,50	90 242 603	13:43
WIG-BUDOW	8 168,40	0,56%	8 134,29	8 187,11	8 092,93	8 123,27	8 687 299	13:43
WIG-CHEMIA	9 159,97	-0,11%	9 218,22	9 218,22	9 136,96	9 170,25	1 423 465	13:43
WIG-ENERG	4 440,00	1,49%	4 369,03	4 444,90	4 337,90	4 374,81	24 528 095	13:43
WIG-INFO	10 555,50	1,70%	10 374,01	10 559,36	10 342,48	10 379,16	17 560 174	13:43
WIG-MEDIA	7 305,34	-1,02%	7 394,08	7 450,49	7 305,34	7 380,85	2 851 845	13:43
WIG-NRCHOM	5 223,29	-1,12%	5 287,79	5 287,79	5 208,13	5 282,72	1 827 324	13:43
WIG-PALIWA	9 221,95	-0,26%	9 193,67	9 238,50	9 161,41	9 246,42	41 678 528	13:43
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	436 788 558	11:15
WIG-SPOZYW	3 040,68	-0,81%	3 061,58	3 066,54	3 022,70	3 065,37	1 122 467	13:43
WIG20lev	569,64	-0,07%	569,07	571,53	561,99	570,05	279 449 911	13:43
WIG20short	2 936,77	0,10%	2 938,23	2 956,47	2 931,90	2 933,86	279 449 911	13:43
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	85 103 842	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	138 645 001	11:00
mWIG40TR	12 482,28	0,18%	12 457,98	12 500,22	12 394,54	12 459,33	138 533 314	13:43
mWIG40TRlv	19 835,71	0,33%	19 758,60	19 892,65	19 557,27	19 770,24	138 533 314	13:43
mWIG40TRsh	2 307,25	-0,11%	2 311,76	2 323,52	2 303,93	2 309,79	138 533 314	13:43
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	21 542 316	11:00
sWIG80TR	44 460,27	-0,35%	44 625,37	44 625,37	44 404,92	44 614,94	21 508 366	13:43
WIG140	2 047,18	-0,02%	2 043,58	2 049,48	2 036,79	2 047,50	437 983 712	13:43
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	280 615 427	11:00
WIG20TR	6 149,55	-0,01%	6 147,02	6 159,74	6 108,24	6 150,47	279 449 911	13:43
WIG20TRlev	5 228,04	-0,07%	5 223,74	5 245,38	5 157,77	5 231,55	279 449 911	13:43
WIG20TRsht	2 751,93	0,09%	2 753,06	2 770,40	2 747,38	2 749,48	279 449 911	13:43
WIG30TR	7 850,62	0,04%	7 827,90	7 860,44	7 799,97	7 847,64	378 256 735	13:43
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	907 863	11:15
WIGdiv	2 352,19	-0,20%	2 351,65	2 357,51	2 337,90	2 356,86	138 097 402	13:43
WIGdivplus	2 142,48	-0,36%	2 144,50	2 146,16	2 134,13	2 150,30	214 823 333	13:43
WIG.GAMES	18 260,27	1,17%	18 057,06	18 322,08	18 001,31	18 049,11	19 755 986	13:43
WIG-GORNIC	4 350,63	-0,93%	4 327,28	4 371,93	4 325,06	4 391,49	23 772 019	13:43
WIG-GRY	23 359,17	1,73%	23 101,62	23 489,66	22 925,33	22 962,42	21 580 673	13:43
WIGind	17 296,76	-0,41%	17 341,45	17 347,65	17 242,22	17 368,35	9 253 105	13:43
WIG-LEKI	3 363,49	-1,36%	3 403,77	3 428,32	3 363,13	3 409,99	1 306 524	13:43
WIGmed	18 421,98	-0,37%	18 567,00	18 586,18	18 408,58	18 490,33	11 376 395	13:43
WIG-MOTO	8 723,07	-0,64%	8 710,25	8 781,69	8 685,43	8 778,91	1 966 263	13:43
WIG.MS-BAS	17 486,94	0,64%	17 257,04	17 528,61	17 189,17	17 375,53	46 667 538	13:43
WIG.MS-ECM	8 809,95	-0,07%	8 804,31	8 828,31	8 768,32	8 815,70	48 122 357	13:43
WIG.MS-FIN	20 062,63	-0,25%	20 082,66	20 091,58	19 971,71	20 112,71	154 179 402	13:43
WIG-ODZIEZ	11 091,84	-1,16%	11 201,27	11 219,05	11 086,26	11 221,47	30 555 034	13:43
WIGtechTR	18 981,04	0,43%	18 911,86	18 991,20	18 822,87	18 899,36	51 594 676	13:43
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	842 282	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	206,2000	0,10%	205,0000	208,4000	205,0000	3 682	760 539	13:42
3RGAMES (3RG)	0,8140	-0,49%	0,8240	0,8240	0,7800	49 003	38 937	13:43
4MASS (4MS)	4,3400	0,23%	4,3500	4,3500	4,3000	23 786	102 353	13:21
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,1000	2 278	224 841	13:42
ACAUTOGAZ (ACG)	30,3000	-3,50%	31,4000	31,4000	30,2000	1 064	32 913	11:59
ACTION (ACT)	23,8000	1,28%	23,5000	23,8000	23,4500	6 684	157 839	13:10
ADIUVO (ADV)	0,9000	-1,32%	0,9160	0,9160	0,9000	3 069	2 764	12:34
AGORA (AGO)	9,6000	-2,24%	9,8200	9,8600	9,6000	6 177	60 287	13:27
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	2 573	12 082	12:49
AIGAMES (ALG)	0,8900	-4,91%	0,9000	0,9340	0,8900	12 382	11 217	12:19
AILLERON (ALL)	21,1000	0,24%	21,0500	21,1500	20,9500	5 270	111 170	13:15
AIRWAY (AWM)	0,4200	-1,06%	0,4250	0,4270	0,4075	178 830	74 764	13:34
ALIOR (ALR)	98,6600	1,71%	97,9800	98,9800	96,8600	221 482	21 758 489	13:43
ALLEGRO (ALE)	34,5100	0,26%	34,3300	34,6000	34,0450	300 617	10 347 874	13:43
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	20	44	12:18
AMBRA (AMB)	21,4000	-0,23%	21,5000	21,5500	21,1500	4 804	102 925	13:22
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	1 166	71 133	13:13
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,25%	15,7200	15,8400	15,6600	49 929	785 510	13:34
ANSWEAR (ANR)	27,8500	0,18%	27,8000	27,9000	27,2000	7 320	201 757	13:43
APATOR (APT)	20,6000	-1,20%	20,8000	20,9500	20,4500	13 416	277 294	13:42
APLISENS (APN)	18,9000	-0,26%	18,9000	18,9500	18,6500	132	2 492	13:10
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	2 503	7 509	09:29
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 046	91 664	11:18
ARCTIC (ATC)	11,0200	1,10%	10,9600	11,0200	10,9000	32 246	353 774	13:41
ARLEN (ARL)	37,4450	1,20%	37,0000	37,6000	36,9500	10 226	381 124	13:43
ARTIFEX (ART)	15,2200	-0,65%	15,3600	15,3600	15,2000	2 563	39 132	12:20
ASBIS (ASB)	25,6600	-1,31%	26,0000	26,2000	25,6600	92 777	2 403 927	13:40
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,4000	86,8000	425	37 026	13:43
ASSECOPOL (ACP)	231,4000	3,03%	222,6000	231,4000	222,6000	45 382	10 345 784	13:42
ASSECOSEE (ASE)	82,9000	0,12%	82,8000	83,0000	81,0000	1 508	123 609	13:40
ASTARTA (AST)	52,6000	-4,19%	54,4000	54,7000	51,2000	14 142	738 688	13:35
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	4 132	265 453	13:41
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	4 722	15 184	13:28
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	129	2 019	12:20
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8200	1,06%	3,7800	3,8200	3,7800	1 147	4 381	13:23
ATREM (ATR)	42,2000	5,76%	40,3000	42,2000	40,3000	14 552	598 405	13:43
AUTOPARTN (APR)	20,8500	1,96%	20,3000	21,2000	20,3000	53 682	1 119 277	13:43
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 125,0000	0,16%	3 160,0000	3 160,0000	3 090,0000	434	1 359 255	13:17
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 171	29 320	13:16
BETACOM (BCM)	4,6200	0,00%	4,6800	4,6800	4,6000	970	4 472	13:16
BIGCHEESE (BCS)	13,8600	7,11%	12,9600	13,9000	12,9600	26 393	359 844	13:34
BIOCELTIX (BCX)	100,8000	-1,56%	102,6000	102,6000	100,0000	4 025	404 738	13:43
BIOMAXIMA (BMX)	14,6000	0,69%	14,5000	14,6000	14,4000	2 266	32 835	13:34
BIOMEDLUB (BML)	5,0000	-1,57%	5,1000	5,1600	4,9600	138 417	695 137	13:38
BIOPLANET (BIP)	18,5000	0,00%	18,5000	18,5000	18,5000	48	888	09:00
BIOTON (BIO)	4,1200	-0,96%	4,1200	4,1600	4,1000	52 378	217 020	13:27
BLOOBER (BLO)	29,8500	1,70%	29,3000	29,9000	29,1500	14 429	428 138	13:37
BNPPPL (BNP)	107,5000	-0,46%	108,0000	108,0000	106,0000	364	38 964	13:35
BOGDANKA (LWB)	24,6500	-2,95%	25,4000	25,4000	24,6500	14 211	353 994	13:38
BOOMBIT (BBT)	6,9000	0,88%	6,8400	6,9000	6,7600	1 182	8 084	13:43
BORYSZEW (BRS)	6,6400	1,53%	6,5400	6,6400	6,4200	36 528	239 877	13:27
BOS	10,1800	-0,59%	10,3600	10,4000	10,1800	11 514	118 721	13:14
BOWIM (BOW)	4,5500	0,22%	4,5400	4,5600	4,5000	4 817	21 870	13:38
BRAND24 (B24)	52,0000	-3,35%	52,0000	54,0000	52,0000	193	10 129	12:39
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,8000	0,85%	542,2000	546,4000	536,4000	10 674	5 784 747	13:43
BUMECH (BMC)	8,6800	-0,34%	8,7100	8,8200	8,6600	3 156	27 530	13:38
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	12 715	6 040	13:28
CAPTORTX (CTX)	37,7000	4,72%	36,8000	38,4000	36,1000	11 189	415 281	13:36
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	6	35	09:17
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	199,9500	0,53%	200,0000	201,7000	197,3000	63 157	12 634 932	13:43
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	275,1000	1,93%	272,0000	277,3000	269,2000	62 988	17 301 684	13:43
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,7200	-1,46%	4,8000	4,8000	4,6000	2 282	10 541	13:24
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	48 830	110 208	13:24
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,5000	-2,29%	24,0000	24,3000	23,4500	12 341	292 009	13:37
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,8000	0,00%	1,8200	1,8200	1,7200	32 806	57 752	12:28
COGNOR (COG)	7,5000	-1,06%	7,5750	7,5750	7,4550	7 092	53 321	13:38
COLUMBUS (CLC)	7,0100	-1,41%	7,1400	7,1800	6,9600	30 641	216 116	13:41
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 704	623 501	13:25
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,0750	0,00%	1,0750	1,0750	1,0300	9 155	9 618	13:37
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	470,0000	2,40%	459,0000	474,0000	456,0000	396	184 340	13:43
CREOTECH (CRI)	289,5000	0,00%	292,0000	292,0000	287,0000	1 428	413 751	13:25
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	1 210	199 309	13:41
CYFRPLSAT (CPS)	17,0400	-0,93%	17,2500	17,2500	16,8200	269 638	4 567 256	13:37
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	47,4000	5,33%	45,0000	48,0000	44,0000	11 470	533 607	13:43
DATAWALK (DAT)	125,4800	-0,60%	123,0000	125,9400	122,6000	4 117	511 506	13:28
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 485	123 257	13:26
DECORA (DCR)	76,4000	0,53%	76,4000	76,8000	74,4000	1 072	81 067	13:34
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	2 006	127 376	13:40
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,2900	-3,32%	7,4200	7,5100	7,2500	42 631	313 120	13:43
DGA	18,8500	2,72%	18,3000	18,9500	18,3000	548	10 138	13:29
DIAG (DIA)	163,8000	-0,91%	166,4000	166,5000	163,4000	5 637	927 410	13:42
DIGITANET (DIG)	83,6000	0,97%	82,8000	83,6000	82,0000	1 274	105 795	13:36
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	522,4000	0,08%	523,0000	525,6000	520,6000	51 837	27 143 531	13:43
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	232,0000	-0,85%	237,5000	237,5000	227,5000	2 655	611 790	13:41
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,0500	-2,29%	32,8000	32,8000	31,5500	2 309	74 005	13:43
ECHO (ECH)	5,1800	0,39%	5,1600	5,1800	5,1200	9 416	48 613	12:31
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	328	1 889	12:52
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:23
ELEKTROTI (ELT)	46,6500	-1,06%	47,0500	47,1500	46,3000	7 400	345 883	13:43
ELKOP (EKP)	2,4500	-4,30%	2,5600	2,5600	2,4400	17 150	42 104	13:15
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,3800	1,19%	20,1400	20,5800	19,8300	74 342	1 509 332	13:41
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6000	1,78%	12,4000	12,7800	12,3800	100 905	1 265 848	13:37
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 660	5 588	13:07
ENTER (ENT)	56,7000	-0,35%	56,9000	57,6000	56,5000	19 148	1 091 894	13:25
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1500	-1,78%	33,7000	33,7500	33,0500	2 824	94 013	13:35
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	-0,39%	5,0800	5,1600	4,9200	45 021	226 615	13:20
EUROCASH (EUR)	8,3900	-0,59%	8,4600	8,4600	8,3700	36 034	302 617	13:42
EUROHOLD (EHG)	2,4200	2,54%	2,3600	2,4800	2,3600	514	1 214	13:14
EUROTEL (ETL)	23,0000	0,44%	22,5000	23,0000	22,4000	3 457	78 446	13:20
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,1000	0,54%	37,0000	37,9000	37,0000	2 227	83 422	13:39
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	23	2 766	12:35
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,4000	-5,00%	32,0000	32,9000	30,4000	3 819	120 356	13:43
Reklama
GAMEOPS (GOP)	17,5600	-1,90%	17,9000	17,9800	17,5200	324	5 730	12:51	Reklama
GAMFACTOR (GIF)	7,2400	-0,82%	7,3000	7,4800	7,2400	3 145	22 930	13:09
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	11 481	79 954	13:39
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	13:42
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	133	281	13:18
GOBARTO (GOB)	25,9000	3,60%	25,9000	25,9000	25,9000	1	26	09:00
GPW	52,4500	0,29%	52,0500	52,5000	52,0500	32 272	1 686 639	13:41
GREENX (GRX)	1,7250	0,29%	1,7440	1,7500	1,7210	67 744	117 342	13:43
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6500	52 107	139 407	13:19
GRODNO (GRN)	10,2500	1,99%	10,3000	10,3000	10,2500	138	1 421	10:13
GRUPAAZOTY (ATT)	22,8400	-0,17%	22,8400	23,0000	22,7000	34 590	789 538	13:42
GRUPRACUJ (GPP)	63,1000	2,44%	65,4000	67,5000	62,2000	18 896	1 198 725	13:28
GTC	4,1400	0,98%	4,1100	4,1500	4,0100	2 621	10 655	12:17
HANDLOWY (BHW)	112,8000	0,53%	113,6000	113,6000	112,0000	12 326	1 387 502	13:43
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,1500	1,77%	1,1500	1,1500	1,1500	2 992	3 441	12:07
HUUUGE-S144 (HUGE)	19,4200	1,15%	19,0400	19,5200	19,0400	30 110	582 303	13:43
HYDROTOR (HDR)	21,1000	0,96%	20,9000	21,4000	20,9000	552	11 641	13:40
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6000	0,84%	0,6000	0,6000	0,6000	282	169	10:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,7500	-0,96%	26,0000	26,0000	25,7500	2 560	66 394	13:42
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	0,34%	29,6000	30,2000	29,3000	420	12 408	12:38
IMMOBILE (GKI)	3,5200	7,32%	3,2800	3,5600	3,2200	37 451	128 532	13:33
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8800	0,26%	3,8700	3,8900	3,8200	4 724	18 126	13:36
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	312,0000	313,0000	310,5000	30 607	9 519 615	13:16
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	40	286	09:00
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	119	4 749	12:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	18 626	38 477	12:17
INTERCARS (CAR)	585,0000	-1,35%	585,0000	591,0000	580,0000	1 352	792 902	13:31
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9600	-1,42%	7,0000	7,0000	6,9600	1 063	7 437	12:32
IPOPEMA (IPE)	2,7800	2,96%	2,6700	2,8100	2,6600	6 755	18 392	11:46
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	-1,55%	3,8800	3,9000	3,8100	2 325	8 893	12:35
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5400	13 439	34 364	13:06
JRH	4,7400	2,16%	4,5500	4,7400	4,5500	3 153	14 917	11:57
JSW	23,2600	-1,11%	23,6000	23,6400	23,1400	117 692	2 740 205	13:41
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8700	6 055	5 274	13:28
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,2600	0,47%	17,1600	17,2800	17,1000	2 807	48 201	13:25
KETY (KTY)	905,0000	1,17%	885,0000	906,5000	884,5000	1 575	1 402 752	13:35
KGHM (KGH)	131,3500	-0,83%	130,9500	132,1000	130,1500	156 602	20 546 301	13:43
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	777	11 005	12:26
KINOPOL (KPL)	16,2000	-0,61%	16,3000	16,3000	16,1000	10 755	174 431	13:30
KOGENERA (KGN)	58,1000	2,47%	56,5000	59,1000	56,3000	5 598	324 216	13:37
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	58	1 484	12:39
KOMPUTRON (KOM)	5,8800	0,00%	5,9000	5,9000	5,7000	2 256	12 989	13:31
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	38	31 680	12:53
KRUK (KRU)	402,3000	-0,67%	405,0000	408,0000	400,2000	8 458	3 403 454	13:43
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	1 622	15 756	12:56
KSGAGRO (KSG)	2,6500	-1,12%	2,6800	2,7300	2,6500	6 188	16 531	13:17
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	21,3000	0,47%	21,2000	21,3000	20,7000	110	2 330	13:26
Reklama
LPP	14 515,0000	-1,93%	14 825,0000	14 880,0000	14 505,0000	1 096	16 003 825	13:43	Reklama
LSISOFT (LSI)	22,4000	-4,27%	23,0000	23,0000	22,4000	450	10 287	11:12
LUBAWA (LBW)	8,5750	-0,98%	8,6900	8,7300	8,2700	222 367	1 888 504	13:41
MABION (MAB)	9,8500	-0,81%	9,9500	9,9500	9,8300	4 584	45 294	12:59
MAKARONPL (MAK)	19,5000	-0,61%	19,6000	19,6000	19,2000	820	15 883	13:40
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	217	15 030	12:01
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1800	-1,64%	7,3000	7,3600	7,1600	585	4 200	13:38
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,6600	156	1 057	12:59
MBANK (MBK)	792,2000	0,66%	788,2000	794,0000	778,4000	3 408	2 688 570	13:43
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	4 856	136 953	13:27
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,0500	4,20%	25,4000	26,5000	25,2500	28 446	740 554	13:42
MEDINICE (ICE)	7,7900	-1,39%	7,9300	7,9300	7,6200	1 226	9 501	13:34
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	-1,38%	28,9000	29,1000	28,0000	4 013	115 652	12:49
MERCATOR (MRC)	47,8000	-0,21%	48,0000	48,2000	47,0500	2 951	140 905	13:35
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	88	2 157	12:28
MEXPOLSKA (MEX)	3,7400	1,08%	3,6000	3,7600	3,6000	5 924	21 851	11:12
MFO	37,5000	5,34%	35,4000	38,0000	35,0000	1 668	61 081	13:23
MILKILAND (MLK)	1,7300	-3,35%	1,7500	1,7500	1,7250	2 776	4 821	09:37
MILLENNIUM (MIL)	14,7100	-0,20%	14,9000	14,9000	14,6800	306 792	4 536 704	13:43
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 450	2 181	13:41
MIRBUD (MRB)	13,7400	1,10%	13,6500	13,8900	13,6000	67 480	928 547	13:42
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,4000	-0,68%	17,5000	17,5400	17,1200	5 748	99 572	13:42
MOBRUK (MBR)	297,0000	-1,00%	299,0000	299,5000	295,0000	2 929	869 577	13:43
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9400	-0,13%	31,9800	31,9800	31,5600	183	5 827	12:37
MOLECURE (MOC)	6,0400	0,00%	6,0700	6,2400	5,9300	31 396	190 396	13:39
MONNARI (MON)	4,7500	-1,86%	4,8300	4,8400	4,7500	3 033	14 562	12:53
MOSTALPLC (MSP)	15,8500	0,00%	15,8500	15,8500	15,6500	324	5 134	12:52
MOSTALWAR (MSW)	7,8000	-1,52%	7,8200	7,9200	7,8000	360	2 813	12:38
MOSTALZAB (MSZ)	5,6900	-0,18%	5,7000	5,7000	5,6800	6 490	36 944	12:38
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,3500	-0,13%	39,2500	39,4000	38,8500	7 434	290 363	13:36
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	3 542	9 448	13:35
NEUCA (NEU)	688,0000	-0,29%	698,0000	699,0000	686,0000	588	406 470	13:34
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,2000	69,2000	22 975	1 607 452	13:38
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	99,2000	-3,22%	102,5000	102,5000	99,0000	414	41 407	13:37
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2680	1,12%	1,2540	1,2700	1,2500	20 671	25 982	13:28
NOVITA (NVT)	93,2000	-2,31%	95,4000	95,6000	93,2000	114	10 738	12:08
NTCAPITAL (NTC)	0,6380	0,31%	0,6360	0,6440	0,6260	5 990	3 768	12:43
NTTSYSTEM (NTT)	9,7000	-0,61%	9,5400	9,9200	9,4800	7 648	72 995	13:09
ODLEWNIE (ODL)	9,1000	-0,87%	9,2000	9,2200	9,1000	663	6 044	13:42
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	7 487	75 465	13:30
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,6000	-0,43%	94,0000	94,4000	93,2000	907	85 176	13:09
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 307	4 975	09:35
ORANGEPL (OPL)	9,2220	-0,50%	9,2700	9,2800	9,1500	211 399	1 945 864	13:34
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	484	2 053	13:22
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	11:30
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	254	3 862	12:53
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	192	3 043	13:38
PASSUS (PAS)	59,0000	-4,22%	59,6000	61,0000	59,0000	1 134	67 681	13:25
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	1 960	6 832	13:16
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7200	0,74%	2,6700	2,7200	2,6700	5 125	13 830	12:51
PCCROKITA (PCR)	68,3000	0,44%	68,8000	68,9000	68,2000	10 647	731 253	13:36
PCFGROUP (PCF)	5,4700	2,24%	5,4800	5,4900	5,3700	9 898	54 043	12:35
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	795	14 211	13:30
PEKAO (PEO)	188,1000	-0,21%	188,2500	188,3500	186,6000	112 738	21 168 806	13:43
Reklama
PEPCO (PCO)	21,2500	-1,48%	21,5700	21,5700	21,1900	295 489	6 304 385	13:43	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4400	0,18%	11,4000	11,4850	11,1500	946 896	10 742 679	13:43
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	13:27
PHARMENA (PHR)	3,4700	9,81%	3,3400	3,5100	3,2100	6 572	22 461	12:29
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	214	2 137	12:57
PHOTON (PEN)	3,3300	1,83%	3,2700	3,3300	3,2700	6 555	21 750	13:37
PKNORLEN (PKN)	84,2500	-0,28%	84,4900	84,4900	83,6500	495 767	41 674 983	13:43
PKOBP (PKO)	77,0400	0,16%	76,9200	77,1000	76,5400	329 161	25 307 377	13:43
PKPCARGO (PKP)	15,6300	-0,82%	15,7900	15,7900	15,6000	17 567	275 556	13:42
PLAYWAY (PLW)	298,0000	0,17%	301,0000	301,0000	295,0000	2 290	682 610	13:43
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	60,0000	1 424	85 651	13:20
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,7000	0,00%	4,7200	4,7650	4,6700	68 294	321 631	13:43
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4000	-1,41%	1,4200	1,4200	1,4000	10 506	14 709	11:52
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,3500	187	3 254	10:44
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	13:43
PTWP (PTW)	94,5000	-3,08%	97,5000	97,5000	88,0000	2 312	209 748	13:39
PULAWY (ZAP)	51,2000	-1,92%	51,4000	52,2000	51,2000	34	1 749	13:43
PURE (PUR)	4,2660	-3,09%	4,4020	4,4960	4,1700	23 938	103 517	13:35
PZU	61,2800	-0,68%	61,8400	62,0000	61,0200	427 028	26 159 763	13:43
QNATECHNO (QNA)	28,4000	-4,70%	29,0000	29,0000	28,2000	718	20 628	13:03
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:53
QUERCUS (QRS)	10,8000	-0,92%	10,8500	10,9000	10,5500	2 182	23 381	13:39
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2055	7,82%	0,1922	0,2185	0,1916	6 604 431	1 368 317	13:43
RAFAMET (RAF)	70,0000	-0,71%	70,5000	70,5000	67,5000	826	56 275	12:01
RAINBOW (RBW)	130,2000	1,01%	129,8000	132,0000	128,5000	23 524	3 065 261	13:43
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:17
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	702	3 600	13:31
REMAK (RMK)	13,2500	-2,93%	13,6500	13,6500	13,2500	113	1 498	11:47
RENDER (RND)	97,8000	-2,69%	100,0000	100,0000	97,8000	44	4 354	12:36
ROPCZYCE (RPC)	27,8000	-0,71%	27,9000	28,2000	27,8000	269	7 537	13:29
RYVU (RVU)	31,4500	-1,72%	32,0000	32,0000	31,1500	20 481	642 804	13:39
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	940	21 380	12:01
SANPL (SPL)	515,0000	0,47%	512,0000	519,0000	510,0000	8 086	4 159 931	13:43
SANTANDER (SAN)	30,5900	1,29%	30,5900	30,5900	30,5900	55	1 682	12:19
SANWIL (SNW)	1,3300	0,00%	1,3300	1,3300	1,3300	60	80	12:14
SCPFL (SCP)	152,2000	1,33%	150,6000	152,8000	150,2000	1 437	218 234	13:39
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	4 036	34 285	13:24
SELENAFM (SEL)	36,4000	1,11%	35,3000	37,0000	35,3000	1 499	54 300	12:39
SELVITA (SLV)	29,2000	0,69%	29,7000	30,0000	29,0000	57 445	1 688 167	13:43
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,61%	0,4980	0,4980	0,4850	8 048	3 987	12:16
SHOPER (SHO)	52,2000	0,38%	52,0000	54,0000	51,2000	16 924	892 651	13:33
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,8000	-0,36%	27,8000	28,0000	27,6000	780	21 749	13:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	0,24%	82,0000	83,8000	82,0000	4	331	12:33
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	13:03
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	576,0000	306	179 564	13:27
STALEXP (STX)	3,0750	-0,81%	3,0850	3,0850	3,0600	13 826	42 392	13:39
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	228	58 069	13:35
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	1 618	13 909	13:02	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0200	0,72%	7,0300	7,0300	6,9600	702	4 894	12:49
SYGNITY (SGN)	114,0000	4,11%	109,5000	114,0000	109,5000	2 643	295 435	13:42
SYNEKTIK (SNT)	197,9000	-0,05%	198,0000	199,9000	193,0000	20 384	4 019 988	13:43
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	120,5000	0,00%	120,5000	121,5000	120,5000	134	16 199	12:35
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7700	3,52%	8,4700	8,7700	8,4120	1 293 825	11 166 735	13:42
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,3500	-0,70%	57,0000	58,8000	56,2500	50 533	2 902 562	13:43
TORPOL (TOR)	37,3500	-0,40%	37,6000	37,8500	37,0500	2 300	85 939	13:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0700	4,37%	8,6900	9,1600	8,6400	132 403	1 183 691	13:43
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	29 046	64 287	13:11
TRANSPOL (TRN)	4,3500	1,40%	4,2800	4,4300	4,2200	5 515	24 026	12:00
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	84,6000	0,71%	83,0000	84,8000	82,6000	13 231	1 105 273	13:42
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,2000	-0,44%	11,3500	11,3500	11,0000	789	8 779	13:26
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4500	-1,29%	11,4000	11,6000	11,3500	5 156	58 851	13:40
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	2 785	21 167	13:41
UNIMOT (UNT)	141,8000	-1,12%	143,0000	143,0000	141,2000	2 678	381 110	13:39
URTESTE (URT)	46,5000	1,09%	47,0000	49,5000	45,5000	188	8 893	10:59
VERCOM (VRC)	120,2000	-0,66%	120,8000	121,0000	119,2000	699	84 048	13:38
VIGOPHOTN (VGO)	512,0000	-0,78%	512,0000	512,0000	512,0000	2	1 024	11:48
VINDEXUS (VIN)	11,2000	-2,61%	11,5000	11,5000	11,1000	3 836	43 333	13:21
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	12:30
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 686	3 501	13:35
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	3 123	138 065	13:26
VOXEL (VOX)	164,6000	-0,12%	164,8000	165,0000	163,8000	597	98 434	13:42
VRG	3,7800	-0,79%	3,8000	3,8000	3,7800	4 121	15 640	12:49
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	3 851	9 997	13:14
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	672,0000	0,90%	664,0000	672,0000	664,0000	98	65 656	13:07
WIELTON (WLT)	5,8600	-0,68%	5,9400	5,9400	5,8600	139 607	822 548	13:43
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	1 155	7 932	13:34
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	11:30
WIRTUALNA (WPL)	82,1000	-1,20%	83,4000	84,3000	82,1000	27 133	2 261 526	13:42
WITTCHEN (WTN)	19,1400	0,21%	19,1200	19,2000	18,5800	6 717	126 582	13:42
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,7000	0,76%	79,1000	80,0000	79,0000	455	36 226	13:34
XTRADEBDM (XTB)	70,8000	-5,07%	73,8000	73,9600	69,9400	837 498	59 963 703	13:43
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7500	-0,64%	21,9100	21,9100	21,6100	190 557	4 135 482	13:42
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	16 077	13 660	11:38
ZEPAK (ZEP)	24,8000	0,40%	25,0000	25,0000	24,4500	14 957	367 614	13:38
ZREMB (ZRE)	6,3000	-5,97%	6,5500	6,6400	6,2500	100 830	645 490	13:41
ZUE	9,7800	-0,61%	9,8400	9,8400	9,7200	2 022	19 796	13:28

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.