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	105 730,57	1,09%	105 147,71	106 386,62	105 147,71	104 587,92	1 089 590 060	14:16
WIG20	2 877,96	1,34%	2 856,18	2 895,08	2 856,08	2 839,82	860 866 204	14:31
WIG30	3 740,32	1,35%	3 711,84	3 762,33	3 711,84	3 690,46	988 038 918	14:31
mWIG40	8 083,71	1,11%	8 019,74	8 114,24	8 018,78	7 995,25	218 888 303	14:16
sWIG80	28 736,85	0,28%	28 670,93	28 748,88	28 670,93	28 656,25	26 703 732	14:16
WIG-BANKI	16 716,33	1,91%	16 476,72	16 730,72	16 476,72	16 403,31	257 170 005	14:16
WIG-BUDOW	8 173,65	0,87%	8 148,99	8 287,68	8 148,99	8 102,81	14 974 330	14:16
WIG-CHEMIA	9 171,47	0,00%	9 179,66	9 321,50	9 161,48	9 171,89	2 396 798	14:16
WIG-ENERG	4 373,14	1,61%	4 342,82	4 392,57	4 340,16	4 303,96	45 710 620	14:16
WIG-INFO	10 160,82	1,80%	10 028,14	10 188,60	10 021,46	9 980,68	33 975 830	14:16
WIG-MEDIA	7 478,92	1,95%	7 391,87	7 583,32	7 391,87	7 335,90	3 848 880	14:16
WIG-NRCHOM	5 265,67	0,49%	5 251,93	5 282,40	5 240,70	5 240,13	4 950 134	14:16
WIG-PALIWA	9 218,13	0,62%	9 200,28	9 296,24	9 188,09	9 161,14	128 530 330	14:16
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	1 079 338 258	11:15
WIG-SPOZYW	3 065,85	0,05%	3 089,82	3 094,72	3 061,82	3 064,17	793 606	14:16
WIG20lev	573,45	2,32%	566,80	582,16	566,76	560,43	830 306 336	14:16
WIG20short	2 925,42	-1,14%	2 942,96	2 943,06	2 902,42	2 959,14	830 306 336	14:16
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	220 346 333	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	219 135 800	11:00
mWIG40TR	12 465,59	1,19%	12 367,17	12 512,67	12 365,47	12 318,77	218 888 303	14:16
mWIG40TRlv	19 794,35	2,37%	19 485,38	19 942,14	19 480,05	19 335,80	218 888 303	14:16
mWIG40TRsh	2 308,24	-1,17%	2 326,90	2 327,23	2 299,32	2 335,51	218 888 303	14:16
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	26 710 455	11:00
sWIG80TR	44 362,47	0,35%	44 260,70	44 381,04	44 260,70	44 206,52	26 703 732	14:16
WIG140	2 051,29	1,12%	2 039,55	2 064,16	2 039,55	2 028,59	1 075 898 371	14:16
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	831 437 564	11:00
WIG20TR	6 167,71	1,17%	6 131,51	6 215,08	6 131,37	6 096,47	830 306 336	14:16
WIG20TRlev	5 262,63	2,32%	5 201,55	5 342,56	5 201,32	5 143,06	830 306 336	14:16
WIG20TRsht	2 741,64	-1,14%	2 758,11	2 758,18	2 720,09	2 773,38	830 306 336	14:16
WIG30TR	7 869,23	1,18%	7 824,44	7 930,87	7 824,44	7 777,53	950 749 143	14:16
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	506 817	11:15
WIGdiv	2 349,55	0,82%	2 339,65	2 368,71	2 339,65	2 330,41	265 960 076	14:16
WIGdivplus	2 157,37	1,15%	2 142,54	2 172,72	2 142,54	2 132,93	411 059 081	14:16
WIG.GAMES	17 970,08	0,17%	17 973,85	18 134,27	17 920,37	17 939,95	20 397 852	14:16
WIG-GORNIC	4 495,94	0,38%	4 512,28	4 544,70	4 481,48	4 478,96	124 428 399	14:16
WIG-GRY	22 952,86	0,13%	22 950,35	23 227,99	22 825,02	22 923,04	21 890 826	14:16
WIGind	17 242,25	0,42%	17 237,87	17 330,21	17 189,12	17 169,76	18 629 848	14:16
WIG-LEKI	3 428,85	3,37%	3 324,82	3 519,74	3 324,82	3 316,93	35 554 908	14:16
WIGmed	18 536,97	0,59%	18 473,17	18 695,10	18 473,17	18 427,80	47 775 107	14:16
WIG-MOTO	8 718,37	-0,35%	8 784,25	8 839,07	8 714,17	8 748,64	1 275 194	14:16
WIG.MS-BAS	17 546,53	1,23%	17 462,92	17 657,06	17 449,16	17 333,19	164 354 282	14:16
WIG.MS-ECM	8 766,62	1,13%	8 715,53	8 846,49	8 715,53	8 668,49	194 614 261	14:16
WIG.MS-FIN	20 159,16	1,24%	20 030,24	20 264,31	20 021,27	19 911,34	248 402 747	14:16
WIG-ODZIEZ	11 384,45	0,36%	11 411,27	11 585,24	11 355,42	11 343,78	79 305 714	14:16
WIGtechTR	18 829,18	0,55%	18 777,65	18 942,32	18 776,00	18 725,94	73 908 227	14:16
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	279 016	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 217	31 890	14:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	14:04
11BIT (11B)	210,4000	0,67%	209,0000	212,8000	209,0000	4 245	895 678	14:12
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	148 107	119 345	13:56
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 780	85 156	14:06
ABPL (ABE)	97,2000	-0,10%	97,3000	97,9000	96,6000	2 841	276 267	14:11
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,4000	29,6000	3 394	101 775	13:34
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,7000	8 137	186 660	13:55
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	7 191	6 562	13:21
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	2 200	21 849	11:14
AGROTON (AGT)	4,6300	-3,74%	4,6500	4,9200	4,6300	3 395	15 875	14:10
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7000	0,00%	20,7500	20,8500	20,6500	10 547	218 182	14:04
AIRWAY (AWM)	0,4200	-5,41%	0,4595	0,4595	0,4140	880 744	380 330	14:13
ALIOR (ALR)	97,8800	3,62%	94,3800	98,0800	94,1200	738 421	70 861 215	14:16
ALLEGRO (ALE)	34,2050	0,16%	34,1500	34,8000	34,0600	1 087 122	37 469 238	14:16
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	6 807	143 831	14:05
AMICA (AMC)	59,3000	0,68%	59,3000	59,5000	58,6000	1 105	65 194	14:14
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9600	1,27%	15,7600	16,0000	15,7600	36 249	575 454	13:46
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	11 130	311 787	13:48
APATOR (APT)	19,8200	0,30%	19,7600	19,8800	19,6000	3 373	66 615	14:04
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	299	5 653	13:25
APSENERGY (APE)	2,9000	-4,92%	3,0600	3,1100	2,9000	19 019	57 299	14:15
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	11,0000	-0,36%	11,0600	11,1600	10,9400	86 792	956 826	14:11
ARLEN (ARL)	36,7100	1,14%	36,2500	36,8000	36,2500	25 587	934 817	14:16
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,6800	2,72%	25,0000	25,7600	25,0000	118 948	3 039 912	14:16
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,2000	-1,82%	86,8000	86,8000	86,0000	235	20 335	13:55
ASSECOPOL (ACP)	218,8000	3,70%	212,2000	219,2000	212,2000	106 462	23 112 877	14:16
ASSECOSEE (ASE)	80,7000	2,28%	78,9000	80,8000	78,2000	6 957	551 470	14:14
ASTARTA (AST)	56,3000	0,36%	57,2000	58,0000	56,3000	1 883	106 734	14:00
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,9000	2 816	180 532	14:14
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	34 944	133 096	13:46
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	7 410	277 212	14:15
AUTOPARTN (APR)	20,5500	1,48%	20,3000	20,9000	20,3000	43 320	893 460	14:16
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	1 852	9 728	14:06
BENEFIT (BFT)	3 150,0000	0,16%	3 165,0000	3 200,0000	3 135,0000	695	2 207 920	14:12
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9600	0,00%	12,9600	12,9800	12,5800	746	9 520	13:58
BIOCELTIX (BCX)	102,2000	0,00%	102,8000	102,8000	100,0000	5 411	547 116	14:11
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	7 333	107 238	14:02
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	42 150	220 441	13:56
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1200	6 850	28 370	14:10
BLOOBER (BLO)	28,8500	0,87%	28,6000	28,9500	28,5000	2 497	71 666	14:16
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	1 250	134 619	14:15
BOGDANKA (LWB)	25,3000	2,02%	24,8500	25,5000	24,6500	103 976	2 608 621	14:10
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,1600	6,21%	6,0000	6,2200	5,9000	192 403	1 169 566	14:10
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,4400	-5,93%	4,7600	4,7600	4,3500	38 321	172 659	14:16
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,8000	0,89%	540,0000	560,0000	540,0000	20 652	11 363 822	14:16
BUMECH (BMC)	8,7500	3,06%	8,4800	9,0200	8,3900	23 819	208 110	14:08
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4600	-1,39%	0,4580	0,4665	0,4570	40 807	18 879	13:41
CAPTORTX (CTX)	35,7000	2,00%	35,4000	37,0000	35,0000	13 422	480 840	14:10
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	203,0000	0,74%	202,5000	208,6000	201,7000	181 303	37 317 526	14:15
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	270,2000	0,15%	267,7000	273,8000	267,6000	66 373	17 960 239	14:16
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8100	-5,31%	5,0000	5,0000	4,8000	12 231	59 435	14:10
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2250	0,23%	2,2000	2,2350	2,2000	64 625	143 386	13:47
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,0500	6,89%	22,5000	25,3000	22,4000	1 554 048	35 186 987	14:15
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8200	0,83%	1,8400	1,8400	1,7850	12 450	22 535	14:00
COGNOR (COG)	7,4850	0,00%	7,4800	7,4950	7,3300	10 087	75 151	14:10
COLUMBUS (CLC)	7,1000	0,42%	7,1500	7,2300	7,0200	27 624	197 239	14:15
COMP (CMP)	239,0000	0,00%	240,0000	240,0000	237,0000	389	93 040	14:09
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	0,93%	1,0700	1,1200	1,0100	128 175	140 763	14:15
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5120	1 516	789	14:14
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	0,90%	442,0000	450,0000	442,0000	154	68 964	14:10
CREOTECH (CRI)	290,5000	-1,19%	294,0000	295,0000	290,0000	1 920	560 037	14:00
CYBERFLKS (CBF)	164,8000	1,23%	164,4000	166,6000	164,0000	1 959	324 999	14:15
CYFRPLSAT (CPS)	17,6300	-0,40%	17,7000	17,9400	17,6000	341 103	6 062 477	14:14
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,0000	4,65%	43,8000	46,0000	43,4000	10 191	456 042	14:13
DATAWALK (DAT)	125,0000	0,81%	126,4800	129,0000	122,5200	15 278	1 922 533	14:14
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	19	240	13:57
DEBICA (DBC)	82,9000	-0,48%	83,4000	83,4000	82,7000	1 002	83 266	13:49
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	543	41 713	13:27
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	3 480	215 506	13:54
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	3 975	26 600	14:02
DEVELIA (DVL)	7,5000	1,08%	7,4800	7,6000	7,4400	243 314	1 822 980	14:15
DGA	17,5000	2,94%	17,5000	17,9500	17,4000	1 521	26 884	13:51
DIAG (DIA)	165,7000	-0,27%	166,6500	166,8000	164,0000	15 377	2 544 151	14:15
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	1 215	100 570	14:16
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	518,0000	2,41%	510,0000	521,0000	509,6000	266 940	137 981 523	14:16
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 477	350 092	14:09
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	31,9500	1,43%	31,5500	32,1000	31,2000	2 187	69 493	14:07
ECHO (ECH)	5,0600	2,43%	4,8600	5,0800	4,8600	96 647	486 614	13:39
EDINVEST (EDI)	5,8000	0,69%	5,7400	5,8000	5,7400	322	1 854	13:54
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,4000	0,11%	47,2000	47,9000	47,0000	4 905	232 572	14:16
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,5200	2,60%	20,2400	20,6400	20,1400	188 420	3 846 952	14:16
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	19 100	231 559	14:10
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,6000	-1,57%	57,5000	57,8000	56,5000	3 773	214 685	14:03
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	2 260	1 788	13:27
ERBUD (ERB)	33,8500	-1,02%	34,3500	34,5500	33,7000	3 521	119 967	14:13
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,00%	5,1800	5,3800	5,0600	48 488	253 757	14:07
EUROCASH (EUR)	8,5350	1,37%	8,3750	8,5650	8,3750	57 667	491 446	14:06
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,3000	21,9000	8 066	184 399	14:10
FABRITY (FAB)	26,9000	-3,93%	27,9000	27,9000	26,6000	4 218	113 600	14:11
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	6 877	256 888	14:14
FMG	126,0000	-1,18%	128,0000	130,0000	121,0000	562	69 718	13:48
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	30,8000	6,57%	29,2000	30,8000	29,0000	9 772	293 144	13:32
Reklama
GAMEOPS (GOP)	17,2800	6,27%	16,5400	17,3600	16,3600	8 062	137 463	14:03	Reklama
GAMFACTOR (GIF)	7,3600	-0,81%	7,6000	7,6000	7,2200	6 843	50 462	14:14
GENOMTEC (GMT)	6,8300	-2,71%	7,0400	7,0400	6,8100	4 438	31 091	13:45
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	3 575 684	3 022 268	14:16
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,7000	1,97%	51,0000	51,9000	51,0000	158 454	8 161 304	14:15
GREENX (GRX)	1,7270	0,00%	1,7460	1,7460	1,7210	93 807	162 411	14:14
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	18 274	47 013	13:58
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0000	0,17%	22,9600	23,4600	22,9000	77 541	1 794 887	14:10
GRUPRACUJ (GPP)	62,0000	-0,80%	62,5000	63,2000	61,7000	47 813	3 009 907	14:15
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,4000	0,99%	121,2000	122,6000	120,6000	79 663	9 706 843	14:16
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,5000	3 315	89 236	13:44
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 390	134 152	14:02
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	10 143	186 582	13:25
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,6000	0,38%	26,5000	27,0000	25,9000	2 458	65 159	14:06
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,7000	1 770	52 980	13:34
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	31 431	37 541	14:07
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	2 553	9 849	14:00
INC	1,8650	2,47%	1,8650	1,9000	1,8000	29 318	53 827	14:07
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	-0,48%	310,0000	313,5000	310,0000	3 180	991 742	14:01
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	13:28
INTERBUD (ITB)	2,0800	-5,45%	2,1500	2,2000	2,0700	9 594	20 561	13:58
INTERCARS (CAR)	588,0000	-0,84%	594,0000	599,0000	588,0000	468	277 717	14:15
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	26 957	71 489	14:16
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	24,0400	9,47%	22,0000	24,1400	22,0000	1 402 866	32 998 674	14:16
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0600	-0,12%	17,2200	17,4000	17,0000	3 922	67 089	14:02
KETY (KTY)	907,0000	0,89%	900,5000	927,0000	900,5000	10 577	9 666 331	14:16
KGHM (KGH)	135,8000	-0,15%	136,0000	137,7500	135,3000	647 803	88 641 320	14:16
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 834	261 198	13:07
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 042	58 842	13:19
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9200	5,5400	15 954	90 321	13:00
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	112	106	13:51
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	1,22%	862,0000	862,0000	824,0000	21	17 558	14:15
KRUK (KRU)	409,1000	1,24%	404,9000	413,4000	404,8000	18 447	7 564 698	14:16
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,8000	1 264	12 410	13:30
KSGAGRO (KSG)	2,7200	-3,89%	2,8300	2,8300	2,7100	17 228	47 291	13:55
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
LESS (LES)	0,2550	0,39%	0,2490	0,2560	0,2490	3 978	1 014	14:14
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 037	42 861	13:59	Reklama
LPP	14 990,0000	0,10%	14 950,0000	15 250,0000	14 930,0000	2 576	38 950 375	14:14
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5750	1,36%	8,4400	8,6500	8,4150	266 102	2 274 643	14:13
MABION (MAB)	9,9600	0,91%	9,8900	9,9700	9,8000	8 659	85 880	14:13
MAKARONPL (MAK)	19,6800	-1,60%	20,0000	20,0000	19,6200	5 346	105 832	14:09
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6600	-2,54%	7,8600	7,8600	7,2200	224 627	1 729 443	14:16
MAXCOM (MXC)	6,5000	-2,99%	6,5000	6,5000	6,0800	5 253	33 792	14:07
MBANK (MBK)	801,2000	1,80%	785,0000	807,4000	785,0000	17 413	13 953 412	14:15
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,7000	2,21%	27,1000	27,7000	27,1000	8 313	228 130	14:03
MDIENERGIA (MDI)	1,2200	1,24%	1,2100	1,2450	1,2050	705	853	14:11
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,1000	24,8000	5 592	139 650	14:09
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,6000	4 045	117 151	14:10
MERCATOR (MRC)	46,7500	0,32%	46,6000	47,6000	46,1000	10 133	475 143	14:00
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	18 843	33 600	14:16
MILLENNIUM (MIL)	15,0000	4,68%	14,3300	15,0400	14,3300	1 034 194	15 318 899	14:13
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7700	3,22%	13,5000	13,7900	13,3500	75 724	1 034 341	14:16
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	645	53 787	14:15
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,3600	7 707	135 330	13:51
MOBRUK (MBR)	295,5000	1,55%	294,5000	300,5000	292,0000	7 576	2 249 435	14:12
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	6,0700	1,51%	5,9800	6,4200	5,9800	146 443	898 827	14:13
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,7600	-1,77%	7,8200	7,9400	7,7600	425	3 322	14:11
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	11 168	64 366	14:04
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1800	15,0000	443	6 695	13:58
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 356	52 929	14:01
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 679	26 019	14:14
NEUCA (NEU)	688,0000	-0,15%	694,0000	695,0000	686,0000	495	341 650	14:10
NEWAG (NWG)	70,9000	0,57%	70,5000	70,9000	69,5000	4 360	304 910	14:16
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	592	58 755	14:05
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2360	-3,44%	1,2500	1,2760	1,1900	212 065	261 919	14:12
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	3 234	32 349	13:58
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	204	1 853	13:59
ONDE (OND)	10,2200	0,20%	10,2000	10,3600	10,0800	16 830	172 344	14:13
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	9 166	8 282	14:11
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	417	39 176	13:58
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3860	1,43%	9,1880	9,5000	9,1880	927 731	8 721 410	14:15
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,0800	-3,95%	15,6000	15,6600	15,0600	242	3 682	13:57
OTMUCHOW (OTM)	5,1800	-2,26%	5,3000	5,3000	5,1000	1 911	10 089	13:36
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	59,8000	1,70%	58,6000	61,8000	58,6000	7 222	433 558	14:07
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-0,74%	2,7100	2,7200	2,6600	54 024	144 420	14:14
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	8 850	588 032	14:15
PCFGROUP (PCF)	5,4200	-0,18%	5,4200	5,5800	5,3600	27 040	147 540	13:33
PEKABEX (PBX)	18,1000	-0,82%	18,2500	18,2500	17,9000	1 513	27 258	14:13
Reklama
PEKAO (PEO)	186,4500	1,50%	183,7000	187,4000	183,7000	243 381	45 341 059	14:15	Reklama
PEPCO (PCO)	21,8200	0,55%	21,8500	21,9700	21,6500	354 580	7 727 934	14:16
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 428	25 187	14:06
PGE	11,3400	1,25%	11,2500	11,4300	11,2300	2 613 634	29 699 068	14:16
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	14:13
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,2400	0,62%	83,8000	84,9600	83,8000	1 518 196	128 284 237	14:16
PKOBP (PKO)	76,4600	1,35%	75,4400	76,6600	75,4000	966 737	73 812 967	14:16
PKPCARGO (PKP)	15,5900	-0,32%	15,6400	15,7500	15,5000	57 565	898 869	14:16
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 685	540 442	13:59
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 989	178 991	14:12
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6900	0,32%	4,6500	4,7450	4,6300	92 394	433 946	14:13
POLTREG (PTG)	32,7000	1,24%	32,3000	33,2000	31,1000	1 228	39 800	11:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	501	8 267	13:32
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	14:16
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 534	151 756	14:09
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6580	0,00%	4,6800	4,7000	4,5020	24 102	110 508	14:15
PZU	63,2400	0,93%	62,7600	64,1200	62,7600	482 824	30 734 318	14:16
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,7000	2,39%	10,4000	10,8000	10,3000	10 722	113 313	14:07
RAEN (RAE)	0,3240	-2,41%	0,3310	0,3310	0,3200	73 099	23 715	14:11
RAFAKO (RFK)	0,1978	-0,50%	0,1990	0,2015	0,1972	1 148 235	228 212	14:15
RAFAMET (RAF)	71,5000	2,14%	70,0000	72,0000	70,0000	349	24 959	14:04
RAINBOW (RBW)	130,6000	0,85%	132,0000	135,8000	129,9000	84 739	11 193 267	14:16
RANKPROGR (RNK)	4,0300	1,51%	3,9750	4,1700	3,9700	5 736	23 384	14:09
RAWLPLUG (RWL)	16,1000	-2,42%	16,5000	16,6500	15,7000	2 536	40 914	14:10
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 032	238 922	13:42
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	43 138	1 380 504	14:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	511,0000	4,26%	492,0000	511,0000	489,0000	48 173	24 406 032	14:15
SANTANDER (SAN)	30,4800	0,59%	30,5000	30,5000	29,8400	175	5 291	14:08
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	150,0000	-1,83%	152,8000	154,2000	149,0000	805	122 064	14:11
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5600	0,00%	8,5600	8,6800	8,5000	3 339	28 710	14:12
SELENAFM (SEL)	35,6000	-1,39%	36,4000	36,6000	34,5000	2 348	82 800	14:08
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	11 538	335 620	14:11
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	50,0000	11 652	586 684	14:12
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 005	28 254	13:46
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,6980	-1,74%	1,7160	1,8500	1,6480	31 327	53 822	14:07
SKARBIEC (SKH)	27,7000	4,14%	27,0000	27,7000	26,8000	768	20 723	13:59
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	435	35 606	14:16
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	14:13
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	882	13 849	13:57
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	43	25 366	13:52
STALEXP (STX)	3,1000	0,98%	3,0800	3,1000	3,0500	50 257	154 599	14:09
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	771	192 648	13:57
Reklama
STALPROFI (STF)	8,5800	-1,38%	8,6600	8,7000	8,5800	2 691	23 280	13:27	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	107,5000	-3,59%	112,0000	112,0000	105,0000	3 408	363 199	14:13
SYNEKTIK (SNT)	202,0000	-0,30%	203,4000	206,8000	200,0000	19 700	4 007 241	14:16
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	119,5000	-0,42%	122,5000	122,5000	118,5000	711	85 057	14:07
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4160	1,52%	8,3000	8,5280	8,3000	1 087 456	9 178 574	14:16
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,7500	-3,07%	58,2500	58,3500	56,5000	56 380	3 218 697	14:09
TORPOL (TOR)	37,3000	2,19%	36,9500	37,3000	36,2000	13 783	509 023	14:09
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7100	-0,11%	8,7200	8,8600	8,7000	40 252	353 125	14:12
TRAKCJA (TRK)	2,2100	1,14%	2,1850	2,2100	2,1700	22 996	50 192	13:09
TRANSPOL (TRN)	4,2700	-6,77%	4,5000	4,6400	4,2700	4 250	18 660	13:53
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	14:10
TSGAMES (TEN)	84,8000	-1,40%	86,0000	86,4000	84,4000	14 318	1 221 965	14:13
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,2000	-0,88%	11,2000	11,2000	11,0000	1 350	14 947	14:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,2500	4,17%	11,2500	11,5000	11,1500	40 137	453 332	14:16
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 606	12 775	14:07
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	477	68 643	13:20
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	344	15 828	13:39
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 303	156 563	13:41
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,6500	-0,67%	44,9500	44,9500	44,0000	6 836	304 001	14:11
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 303	214 460	14:10
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 102	13 573	13:34
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	72 716	436 912	14:13
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	84,6000	3,17%	83,0000	86,4000	83,0000	37 033	3 143 922	14:13
WITTCHEN (WTN)	19,0800	0,10%	19,0200	19,1800	18,9200	12 165	231 279	14:16
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 287	18 577	14:15
XTPL (XTP)	81,7000	0,00%	81,8000	82,0000	80,0000	1 130	91 632	13:29
XTRADEBDM (XTB)	75,5800	-2,48%	77,5000	77,7000	75,4200	368 148	28 196 999	14:16
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7600	0,79%	21,6000	22,0400	21,6000	502 238	10 980 840	14:16
ZAMET (ZMT)	0,8460	-0,47%	0,8500	0,8500	0,8460	13 920	11 831	14:16
ZEPAK (ZEP)	24,9500	1,22%	24,6500	25,3500	24,1000	75 209	1 873 785	14:16
ZREMB (ZRE)	6,8000	-2,44%	6,9900	7,0300	6,8000	30 421	210 202	14:04
ZUE	9,8800	-2,18%	10,3000	10,3000	9,6400	19 337	192 839	13:51

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.