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	105 150,70	-0,98%	106 048,81	106 199,77	104 938,94	106 187,44	631 448 190	14:21
WIG20	2 854,24	-1,14%	2 876,59	2 886,17	2 844,21	2 887,17	542 465 807	14:36
WIG30	3 706,66	-1,17%	3 744,16	3 749,29	3 697,18	3 750,42	589 137 973	14:36
mWIG40	8 046,83	-0,74%	8 093,56	8 108,12	8 035,41	8 106,80	78 813 364	14:21
sWIG80	28 837,83	0,10%	28 837,30	28 846,30	28 728,71	28 809,75	36 956 263	14:21
WIG-BANKI	16 692,27	-1,31%	16 896,27	16 981,79	16 612,78	16 914,09	175 456 796	14:21
WIG-BUDOW	8 128,88	-1,03%	8 244,41	8 260,62	8 112,49	8 213,72	7 175 055	14:21
WIG-CHEMIA	9 221,94	0,35%	9 197,62	9 297,65	9 130,78	9 189,94	2 456 151	14:21
WIG-ENERG	4 363,91	-0,73%	4 385,74	4 398,30	4 345,09	4 396,22	17 810 888	14:21
WIG-INFO	10 285,67	0,61%	10 231,75	10 327,01	10 149,05	10 223,00	19 050 416	14:21
WIG-MEDIA	7 404,15	-0,67%	7 530,52	7 541,17	7 388,80	7 454,43	1 160 703	14:21
WIG-NRCHOM	5 324,01	0,66%	5 309,97	5 352,11	5 280,10	5 289,36	1 662 781	14:21
WIG-PALIWA	9 186,25	-0,26%	9 238,24	9 238,24	9 142,46	9 210,48	47 790 831	14:21
WIG-Poland	109 957,67	-0,91%	109 957,67	109 957,67	109 957,67	110 969,96	622 541 897	11:15
WIG-SPOZYW	3 073,15	0,23%	3 074,98	3 075,07	3 047,62	3 066,25	350 195	14:21
WIG20lev	564,83	-2,45%	574,71	578,55	561,72	579,04	505 816 210	14:21
WIG20short	2 946,97	1,25%	2 922,15	2 954,80	2 912,49	2 910,67	505 816 210	14:21
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	86 565 613	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	78 822 853	11:00
mWIG40TR	12 446,48	-0,44%	12 518,77	12 541,29	12 428,82	12 501,19	78 813 364	14:21
mWIG40TRlv	19 729,32	-0,89%	19 959,54	20 031,26	19 673,08	19 906,10	78 813 364	14:21
mWIG40TRsh	2 312,15	0,46%	2 298,85	2 315,41	2 294,70	2 301,50	78 813 364	14:21
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	37 023 566	11:00
sWIG80TR	44 518,36	0,10%	44 517,54	44 531,43	44 349,90	44 475,00	36 956 263	14:21
WIG140	2 039,72	-0,99%	2 057,40	2 060,37	2 035,50	2 060,13	620 459 998	14:21
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	506 854 067	11:00
WIG20TR	6 122,55	-1,22%	6 175,76	6 195,95	6 105,89	6 198,11	505 816 210	14:21
WIG20TRlev	5 183,68	-2,45%	5 274,92	5 309,54	5 155,11	5 313,92	505 816 210	14:21
WIG20TRsht	2 761,76	1,24%	2 738,35	2 769,10	2 729,46	2 727,81	505 816 210	14:21
WIG30TR	7 811,50	-1,19%	7 892,57	7 903,38	7 793,53	7 905,77	546 120 878	14:21
WIG-CEE	2 456,30	0,01%	2 456,30	2 456,30	2 456,30	2 456,07	253 266	11:15
WIGdiv	2 356,02	-0,04%	2 364,17	2 369,80	2 350,97	2 356,90	95 702 218	14:21
WIGdivplus	2 147,88	-0,86%	2 169,70	2 174,47	2 143,22	2 166,62	225 183 750	14:21
WIG.GAMES	17 912,21	-0,20%	17 861,09	17 953,07	17 826,17	17 947,59	18 904 175	14:21
WIG-GORNIC	4 391,05	-1,79%	4 421,76	4 431,79	4 340,02	4 471,00	85 100 018	14:21
WIG-GRY	22 808,62	-0,45%	22 740,44	22 949,77	22 740,44	22 911,97	20 639 444	14:21
WIGind	17 331,76	0,12%	17 361,90	17 361,90	17 239,19	17 311,77	13 492 173	14:21
WIG-LEKI	3 413,05	-0,60%	3 419,52	3 438,34	3 393,67	3 433,68	1 591 665	14:21
WIGmed	18 510,57	-0,15%	18 562,28	18 562,28	18 423,07	18 537,51	16 353 924	14:21
WIG-MOTO	8 694,34	-0,99%	8 779,28	8 800,28	8 671,21	8 781,07	1 078 194	14:21
WIG.MS-BAS	17 347,25	-1,27%	17 492,79	17 498,65	17 268,78	17 570,85	100 208 987	14:21
WIG.MS-ECM	8 757,23	-0,61%	8 800,39	8 815,95	8 712,22	8 811,19	94 719 055	14:21
WIG.MS-FIN	20 038,82	-1,65%	20 230,03	20 434,12	19 959,46	20 375,73	202 687 362	14:21
WIG-ODZIEZ	11 199,05	-0,76%	11 243,07	11 252,10	11 101,10	11 285,21	38 383 446	14:21
WIGtechTR	18 818,91	-0,20%	18 841,22	18 871,27	18 765,21	18 856,82	48 687 621	14:21
WIG-Ukrain	574,17	-0,25%	574,17	574,17	574,17	575,59	148 384	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	5 702	15 049	13:50	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	209,2000	-0,29%	211,0000	211,0000	208,0000	3 818	798 296	14:17
3RGAMES (3RG)	0,7880	-3,19%	0,7820	0,8180	0,7820	46 093	36 702	14:10
4MASS (4MS)	4,3000	-0,69%	4,3300	4,3300	4,3000	19 809	85 243	13:31
ABPL (ABE)	97,7000	1,03%	96,7000	97,8000	96,6000	1 090	105 824	14:18
ACAUTOGAZ (ACG)	30,8000	-0,32%	30,7000	30,8000	29,8000	5 762	173 533	14:18
ACTION (ACT)	23,7500	2,59%	23,3000	23,7500	23,2500	7 272	171 007	14:11
ADIUVO (ADV)	0,8820	-2,00%	0,9000	0,9260	0,8820	13 733	12 233	13:03
AGORA (AGO)	9,9000	0,20%	9,8800	9,9000	9,8400	2 292	22 665	13:58
AGROTON (AGT)	4,9600	3,77%	4,7800	4,9800	4,7700	1 010	4 928	12:12
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	3 826	3 459	13:28
AILLERON (ALL)	21,0500	1,94%	20,7000	21,2000	20,7000	4 936	103 668	14:20
AIRWAY (AWM)	0,4255	-2,74%	0,4300	0,4300	0,4150	418 243	176 700	14:17
ALIOR (ALR)	96,9800	-1,94%	98,9000	98,9800	96,8400	201 856	19 727 268	14:21
ALLEGRO (ALE)	34,2900	-0,19%	34,1900	34,5700	33,7550	649 207	22 262 721	14:21
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	2 896	6 013	12:55
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,2500	-0,23%	21,2500	21,3000	21,1000	2 916	61 896	14:18
AMICA (AMC)	60,9000	1,84%	60,1000	61,7000	60,1000	1 950	118 454	14:10
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7200	-1,63%	16,0000	16,0000	15,6400	42 246	668 407	14:21
ANSWEAR (ANR)	28,2000	1,26%	28,5000	28,7000	27,9000	20 511	578 578	14:14
APATOR (APT)	20,9500	-0,24%	21,0000	21,4500	20,6000	27 832	587 794	14:16
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	450	8 384	13:53
APSENERGY (APE)	2,9800	0,00%	3,1500	3,2200	2,8800	24 063	72 172	13:21
ARCHICOM (ARH)	44,9000	0,22%	44,8000	45,0000	44,8000	1 565	70 262	13:37
ARCTIC (ATC)	10,9200	0,00%	11,0000	11,0400	10,8800	55 430	605 063	14:13
ARLEN (ARL)	36,8600	0,44%	36,8200	36,9000	36,5000	17 131	627 820	14:20
ARTIFEX (ART)	15,4000	0,65%	15,4000	15,4000	15,2400	1 000	15 375	11:14
ASBIS (ASB)	25,9000	-1,60%	26,4000	26,6000	25,9000	95 322	2 509 656	14:21
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,4000	0,69%	86,8000	87,4000	86,4000	559	48 617	14:16
ASSECOPOL (ACP)	221,4000	0,27%	220,4000	224,0000	216,4000	29 860	6 604 273	14:20
ASSECOSEE (ASE)	82,6000	1,98%	81,4000	83,0000	81,2000	3 450	284 794	14:20
ASTARTA (AST)	56,0000	0,00%	56,0000	56,9000	55,4000	1 076	60 043	14:08
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	3 639	232 851	14:21
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	5 000	16 016	14:20
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7800	-0,53%	3,8200	3,8200	3,7500	4 379	16 560	14:15
ATREM (ATR)	39,9000	5,28%	38,0000	40,0000	37,9000	13 900	547 889	14:20
AUTOPARTN (APR)	20,3500	0,49%	20,4500	20,7000	20,2500	33 165	678 411	14:19
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 120,0000	-0,32%	3 150,0000	3 150,0000	3 085,0000	356	1 102 650	14:20
BEST (BST)	(25,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,5600	-2,98%	4,7000	4,7000	4,5600	313	1 438	12:53
BIGCHEESE (BCS)	12,9000	-0,15%	12,9200	13,0000	12,7800	1 993	25 525	12:50
BIOCELTIX (BCX)	102,6000	1,18%	101,4000	102,6000	100,2000	3 609	364 097	13:39
BIOMAXIMA (BMX)	14,5500	-1,36%	14,7000	14,7500	14,3500	4 040	58 613	14:20
BIOMEDLUB (BML)	5,1500	-2,28%	5,1000	5,2300	5,0100	198 208	1 007 155	14:13
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	126	2 329	13:36
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1100	56 529	234 344	13:46
BLOOBER (BLO)	29,3500	1,56%	28,9500	29,4000	28,6500	8 490	247 853	14:21
BNPPPL (BNP)	107,0000	-1,83%	109,5000	109,5000	107,0000	5 590	601 142	14:20
BOGDANKA (LWB)	25,3000	0,20%	25,3000	25,5000	24,4500	25 074	628 982	14:18
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	932	6 336	12:50
BORYSZEW (BRS)	6,4200	3,22%	6,3000	6,4800	6,1800	96 037	610 726	14:20
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	4 324	44 226	14:18
BOWIM (BOW)	4,5400	1,79%	4,5600	4,5700	4,4600	12 209	55 195	13:40
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	13:54
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	538,8000	-2,11%	554,6000	554,8000	537,2000	7 734	4 198 730	14:21
BUMECH (BMC)	8,8400	0,11%	8,8300	8,9200	8,7000	1 687	14 858	13:42
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4705	0,75%	0,4670	0,4770	0,4670	89 200	41 957	14:18
CAPTORTX (CTX)	35,8000	-2,98%	36,9000	36,9000	35,5000	13 645	490 809	14:12
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	14:12
CCC	198,4000	-1,00%	200,3000	200,3000	195,4000	79 441	15 717 972	14:21
Reklama
CCENERGY (CCE)	#0,3300	0,00%	-	-	-	-	-	14:19	Reklama
CDPROJEKT (CDR)	268,1000	-0,52%	269,9000	270,1000	267,1000	63 973	17 169 141	14:21
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9900	3,96%	4,9000	5,1800	4,8000	10 659	52 508	13:51
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	11	2 308	10:10
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	100	17	12:08
CIGAMES (CIG)	2,2550	0,67%	2,2500	2,2600	2,2100	127 500	286 252	14:19
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,9500	-0,21%	23,9500	24,2000	23,6000	10 405	248 659	14:16
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	13:14
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	12 469	22 512	13:11
COGNOR (COG)	7,5000	-1,06%	7,5750	7,5750	7,4000	18 441	138 380	14:19
COLUMBUS (CLC)	7,0400	-0,42%	7,1000	7,1600	7,0100	13 621	96 933	13:54
COMP (CMP)	234,0000	0,00%	234,0000	234,0000	232,0000	407	94 867	13:59
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0600	-0,47%	1,0950	1,0950	1,0200	28 351	29 846	12:04
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 734	10 466	13:36
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	0,66%	447,0000	460,0000	443,0000	623	285 470	14:00
CREOTECH (CRI)	291,0000	-0,34%	292,0000	293,0000	289,0000	750	218 020	14:07
CYBERFLKS (CBF)	165,2000	-0,72%	166,2000	166,2000	164,2000	881	145 892	14:19
CYFRPLSAT (CPS)	17,1900	-2,39%	17,5200	17,6000	17,1200	258 860	4 460 810	14:21
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,3000	-3,21%	46,8000	49,6000	44,6000	41 118	1 943 185	14:21
DATAWALK (DAT)	126,5000	-0,43%	128,0000	128,9600	126,0000	8 048	1 023 840	14:13
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,5500	32	409	13:58
DEBICA (DBC)	82,5000	-1,08%	83,2000	83,4000	82,4000	1 055	87 291	13:57
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	634	48 381	14:21
DEKPOL (DEK)	63,2000	-0,32%	63,8000	63,8000	62,0000	666	41 888	13:37
DELKO (DEL)	6,8000	3,03%	6,6000	6,8200	6,6000	3 313	22 088	13:51
DEVELIA (DVL)	7,7800	3,05%	7,6500	7,8100	7,5100	72 032	557 369	14:20
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,1000	-1,26%	167,7000	167,7000	165,1000	56 109	9 318 186	14:17
DIGITANET (DIG)	82,8000	-0,12%	82,9000	83,2000	81,1000	1 581	129 247	14:16
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	518,0000	-0,69%	519,4000	523,6000	512,4000	45 916	23 689 643	14:21
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	236,0000	-0,21%	238,0000	238,0000	234,5000	978	230 794	14:18
DRAGOENT (DGE)	21,8000	0,00%	21,8000	21,8000	21,8000	22	480	13:34
ECBSA (ECB)	32,5500	2,04%	31,9000	33,6000	31,9000	3 013	98 672	14:07
ECHO (ECH)	5,0400	-0,40%	5,0600	5,1000	5,0000	8 336	42 036	14:12
EDINVEST (EDI)	5,8000	1,05%	5,8000	5,8000	5,8000	25	145	11:11
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,4500	-0,42%	47,8500	47,9000	47,0000	3 875	183 537	14:21
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4800	72	184	09:43
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-2,14%	2,7400	2,7400	2,7400	4 582	12 555	13:46
ENEA (ENA)	20,2400	-1,84%	20,6000	20,6000	20,0400	85 633	1 731 972	14:19
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:02
ENERGA (ENG)	12,2600	0,66%	12,2800	12,3600	12,2400	35 374	435 128	14:15
ENERGOINS (ENI)	2,1500	0,47%	2,1400	2,1600	2,0800	7 034	14 978	13:18
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	1 664	94 302	14:20
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7620	2 989	2 293	09:14
ERBUD (ERB)	33,7000	-1,75%	34,4000	34,4000	33,1000	4 457	149 738	14:14
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,00%	35,5000	36,0000	35,2000	787	28 109	13:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0800	-5,22%	5,2200	5,4000	4,9100	92 393	474 210	14:10
EUROCASH (EUR)	8,4550	-1,17%	8,6400	8,6450	8,4500	30 669	260 965	14:21
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	-0,86%	23,0000	23,0000	22,3000	2 467	56 277	13:44
FABRITY (FAB)	26,7000	-1,11%	27,1000	27,1000	26,7000	155	4 172	13:55
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,2000	0,54%	37,1000	37,4000	37,0000	2 575	95 363	14:21
FMG	126,5000	1,61%	127,0000	129,5000	122,0000	123	15 595	13:30
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	32,0000	3,23%	31,0000	32,3000	31,0000	47 249	1 493 954	14:08
Reklama
GAMEOPS (GOP)	17,8800	-0,22%	18,2800	18,2800	17,5000	4 408	78 800	14:11	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2400	5 560	40 551	14:18
GENOMTEC (GMT)	7,0500	0,43%	7,0200	7,0500	6,8200	3 032	21 291	13:16
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	14:21
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,4500	0,87%	52,0000	52,7500	51,8500	40 945	2 141 700	14:21
GREENX (GRX)	1,7300	0,58%	1,7200	1,7660	1,7180	265 575	463 736	14:18
GRENEVIA (GEA)	2,6350	1,74%	2,5900	2,6800	2,5500	112 475	295 459	14:12
GRODNO (GRN)	10,1000	0,00%	10,0500	10,2500	10,0500	1 167	11 741	13:41
GRUPAAZOTY (ATT)	23,1000	0,52%	22,9800	23,3600	22,8000	72 947	1 685 058	14:19
GRUPRACUJ (GPP)	64,0000	2,56%	62,9000	64,4000	61,9000	14 469	913 051	14:21
GTC	4,0100	-2,67%	4,0300	4,0300	4,0000	2 793	11 210	13:37
HANDLOWY (BHW)	113,6000	1,07%	114,0000	115,6000	112,8000	43 948	5 006 605	14:21
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	13:20
HERKULES (HRS)	1,1300	-2,16%	1,1600	1,1600	1,1050	11 505	12 959	13:45
HUUUGE-S144 (HUGE)	18,5200	0,54%	18,2000	18,6000	18,2000	8 387	154 949	14:14
HYDROTOR (HDR)	20,9000	-2,34%	21,5000	21,5000	20,9000	71	1 494	13:30
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	76,0000	0,00%	76,0000	76,0000	76,0000	2	152	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-2,07%	26,5000	26,5000	25,9500	2 046	53 244	14:15
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,9000	-0,33%	30,6000	30,6000	29,9000	173	5 191	10:46
IMMOBILE (GKI)	3,2000	0,31%	3,1900	3,3000	3,0200	40 004	127 598	14:17
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	1 521	5 865	14:06
INC	1,8650	3,61%	1,8600	1,8650	1,8100	1 635	3 035	11:54
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	13:45
INGBSK (ING)	309,5000	-0,80%	311,0000	313,0000	309,5000	1 520	472 759	14:01
INPRO (INP)	7,2000	0,70%	7,2000	7,2000	7,2000	105	756	12:05
INSTALKRK (INK)	40,4000	-0,25%	40,4000	40,4000	40,4000	70	2 828	12:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	1 455	3 027	12:43
INTERCARS (CAR)	586,0000	-1,51%	595,0000	595,0000	583,0000	361	211 785	14:15
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	19 931	7 384	14:16
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	845	5 911	13:34
IPOPEMA (IPE)	2,6400	-1,12%	2,6700	2,7000	2,6400	1 734	4 630	14:20
IZOBLOK (IZB)	#27,8000	-4,14%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,7600	4 507	17 033	14:03
IZOSTAL (IZS)	2,5600	0,39%	2,5900	2,6100	2,5500	34 140	87 328	13:41
JRH	4,5500	-1,94%	4,6000	4,6400	4,5500	1 458	6 702	13:58
JSW	23,8700	-0,71%	24,0300	24,0400	23,4500	212 649	5 035 171	14:21
JWWINVEST (JWW)	2,8400	-4,38%	2,8800	2,8800	2,8400	704	2 014	12:51
KCI	0,8500	-1,16%	0,8600	0,8640	0,8500	23 440	19 935	13:46
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0800	0,23%	17,0000	17,2400	16,7400	9 310	158 692	14:18
KETY (KTY)	889,5000	-2,25%	917,5000	918,0000	884,5000	6 173	5 534 417	14:21
KGHM (KGH)	132,3500	-1,89%	134,0500	134,0500	130,1000	597 364	78 979 390	14:21
KGL	14,5000	0,69%	14,4000	14,5000	14,3000	1 296	18 667	13:57
KINOPOL (KPL)	16,3000	-1,21%	16,5000	16,5000	16,3000	6 447	105 627	14:00
KOGENERA (KGN)	56,5000	0,36%	56,3000	56,8000	56,2000	1 374	77 729	13:43
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	120	3 000	11:27
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	2 897	17 045	14:21
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	300	8 806	09:59
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	26	21 878	13:50
KRUK (KRU)	404,0000	-1,46%	410,0000	410,5000	403,6000	6 353	2 589 027	14:21
KRVITAMIN (KVT)	9,8000	-0,81%	9,8000	9,8000	9,8000	255	2 499	09:36
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7300	2,6600	12 538	33 677	14:04
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	13:59
LENA (LEN)	2,8300	-0,35%	2,8400	2,8400	2,8000	736	2 087	14:09
LENTEX (LTX)	7,4000	0,27%	7,4000	7,4000	7,4000	100	740	10:35
LESS (LES)	0,2530	-0,39%	0,2540	0,2540	0,2460	9 965	2 508	13:40
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	21,2000	33	700	13:23	Reklama
LPP	14 775,0000	-0,71%	14 880,0000	14 975,0000	14 555,0000	1 390	20 487 460	14:20
LSISOFT (LSI)	23,0000	0,00%	23,0000	23,0000	23,0000	200	4 600	13:34
LUBAWA (LBW)	8,7000	0,93%	8,6000	8,8400	8,4900	213 997	1 857 443	14:21
MABION (MAB)	9,9600	0,81%	9,9900	9,9900	9,8600	6 570	65 324	14:00
MAKARONPL (MAK)	19,5000	1,99%	19,0000	19,5000	19,0000	2 397	45 934	14:00
MANGATA (MGT)	69,6000	-2,79%	70,6000	70,6000	69,6000	10	701	12:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3600	4,25%	7,3000	7,4400	7,0600	9 714	70 215	14:13
MAXCOM (MXC)	6,8800	0,29%	6,8400	6,8800	6,5200	1 019	6 653	09:02
MBANK (MBK)	781,0000	-3,13%	790,2000	804,0000	779,0000	9 921	7 798 541	14:21
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	27,7000	0,36%	27,6000	27,7000	27,4000	1 824	50 371	14:15
MDIENERGIA (MDI)	1,2050	-2,43%	1,2350	1,2350	1,2050	1 032	1 274	14:11
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	1 980	49 180	14:18
MEDINICE (ICE)	7,9500	0,63%	7,9000	7,9500	7,7000	411	3 217	11:43
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	0,00%	28,6000	29,0000	28,0000	6 253	177 702	14:15
MERCATOR (MRC)	47,7000	0,42%	47,6000	47,9000	47,1000	3 806	181 201	14:13
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,8000	103	2 554	10:09
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	566	2 042	12:36
MFO	35,7000	-2,72%	36,8000	37,0000	35,1000	2 104	75 162	14:15
MILKILAND (MLK)	1,7600	-1,12%	1,7800	1,7900	1,7400	12 543	22 033	14:20
MILLENNIUM (MIL)	14,7500	-1,67%	15,0000	15,1000	14,6200	362 211	5 358 157	14:20
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,7700	1,40%	13,7300	13,8500	13,5900	51 735	711 693	14:21
MLPGROUP (MLG)	84,0000	-0,71%	85,8000	85,8000	83,0000	360	29 942	10:56
MLSYSTEM (MLS)	17,9800	3,93%	17,3000	18,2600	17,3000	14 238	254 493	14:09
MOBRUK (MBR)	300,0000	2,39%	295,0000	300,0000	294,0000	5 281	1 576 501	14:21
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 312	73 893	14:19
MOLECURE (MOC)	6,1000	2,01%	5,9800	6,1100	5,8000	54 951	326 341	14:21
MONNARI (MON)	4,8600	2,32%	4,7300	4,8600	4,7300	5 238	25 032	13:09
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 510	55 131	12:16
MOSTALWAR (MSW)	7,8600	1,81%	7,7200	7,9200	7,7200	1 480	11 610	14:01
MOSTALZAB (MSZ)	5,6800	-0,70%	5,7200	5,7500	5,6400	26 456	150 369	14:06
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	896	13 511	14:18
MURAPOL (MUR)	39,3000	0,51%	39,2000	39,4000	39,2000	2 754	108 136	14:19
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,7350	0,00%	2,7350	2,7500	2,6500	2 245	6 064	13:36
NEUCA (NEU)	690,0000	0,44%	687,0000	697,0000	684,0000	417	286 998	14:13
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,1000	69,7000	1 120	78 269	14:02
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	348	683	12:43
NOCTILUCA (NCL)	100,0000	0,00%	101,5000	102,5000	100,0000	1 032	104 722	13:37
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2560	2,95%	1,2300	1,2560	1,2200	36 766	45 645	14:20
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6280	-0,32%	0,6280	0,6500	0,6240	20 069	12 744	11:44
NTTSYSTEM (NTT)	9,9400	-0,60%	10,0000	10,0000	9,6600	264	2 593	12:13
ODLEWNIE (ODL)	9,1000	0,44%	9,1800	9,2000	9,0600	856	7 795	12:13
ONDE (OND)	10,2000	0,79%	10,1600	10,2800	10,1200	10 059	102 370	14:15
ONESANO (ONO)	(0,9300)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,4000	-0,64%	94,4000	94,4000	92,6000	527	49 469	14:10
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,2240	-1,89%	9,3720	9,4200	9,2220	178 786	1 660 317	14:20
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	12	456	11:35
OTLOG (OTS)	15,2800	-0,13%	15,2400	15,3800	15,0000	593	8 966	14:04
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	13:56
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8000	-0,63%	15,8500	15,8500	15,8000	57	902	12:11
PASSUS (PAS)	59,2000	-1,00%	61,0000	61,4000	58,8000	1 416	84 344	13:17
PATENTUS (PAT)	3,5800	2,29%	3,6400	3,6400	3,4000	11 291	39 317	13:12
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6200	-2,96%	2,7000	2,7000	2,6000	18 633	49 193	14:09
PCCROKITA (PCR)	67,2000	1,05%	66,5000	68,8000	66,5000	11 504	773 915	14:21
PCFGROUP (PCF)	5,4200	0,74%	5,3500	5,4700	5,3500	5 220	28 209	13:11
PEKABEX (PBX)	18,0000	0,00%	18,0000	18,1000	17,9000	567	10 202	14:20
Reklama
PEKAO (PEO)	187,3000	-1,03%	189,2500	190,5000	185,6500	248 512	46 580 937	14:21	Reklama
PEPCO (PCO)	21,4500	-2,50%	21,9800	22,0200	21,4000	352 419	7 644 041	14:21
PEPEES (PPS)	0,9100	1,11%	0,9200	0,9200	0,9100	5 024	4 572	09:23
PGE	11,3650	-0,13%	11,3750	11,4300	11,2900	1 159 470	13 177 167	14:21
PGFGROUP (PGV)	0,5440	4,62%	0,5440	0,5440	0,5440	11 178	6 081	14:18
PHARMENA (PHR)	3,3100	-1,78%	3,3000	3,3100	3,3000	754	2 489	14:04
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,3400	2,14%	3,2800	3,3500	3,2800	1 568	5 190	14:16
PKNORLEN (PKN)	83,9200	-0,29%	84,1600	84,4800	83,4100	574 261	48 136 192	14:21
PKOBP (PKO)	76,5400	-1,21%	76,9600	78,0200	75,8400	1 023 885	78 453 991	14:21
PKPCARGO (PKP)	15,6600	1,10%	15,4000	15,7400	15,4000	23 592	366 010	14:18
PLAYWAY (PLW)	322,0000	0,00%	323,0000	324,5000	320,0000	1 865	600 203	14:13
PLAZACNTR (PLZ)	2,4900	-1,19%	2,4900	2,4900	2,4800	1 500	3 730	13:23
PMPG (PGM)	2,4000	0,00%	2,4000	2,4000	2,4000	200	480	09:05
POLENERGIA (PEP)	60,0000	0,33%	59,8000	60,4000	59,8000	1 374	82 583	13:56
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	487	4 408	14:05
POLIMEXMS (PXM)	4,7100	-0,63%	4,7500	4,7600	4,6500	92 240	433 213	14:02
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	201	6 573	11:35
POLWAX (PWX)	1,4000	0,72%	1,3900	1,4000	1,3900	10 245	14 308	12:17
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 105	7 115	11:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	21,9000	263	5 761	14:10
PROJPRZEM (PJP)	17,1000	2,70%	16,6500	17,5000	16,5000	2 773	46 925	13:10
PROTEKTOR (PRT)	1,3450	7,60%	1,3450	1,3450	1,3450	53 806	72 369	14:20
PTWP (PTW)	104,0000	2,97%	108,0000	108,0000	103,0000	662	70 501	14:11
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4400	0,91%	4,4500	4,6520	4,4000	18 062	80 876	13:40
PZU	61,7200	-2,89%	63,3600	63,5000	61,4000	704 010	43 699 183	14:21
QNATECHNO (QNA)	29,8000	-	29,9000	30,0000	29,4000	232	6 922	14:04
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	11:30
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,7000	10,4500	6 552	69 204	14:01
RAEN (RAE)	0,3060	-6,13%	0,3200	0,3200	0,2945	24 493	7 588	14:21
RAFAKO (RFK)	0,1940	-2,02%	0,1990	0,1990	0,1940	1 075 602	211 123	14:21
RAFAMET (RAF)	70,0000	-2,78%	72,0000	72,0000	70,0000	590	41 985	13:37
RAINBOW (RBW)	130,2000	-0,46%	131,1000	132,4000	129,7000	19 229	2 512 292	14:20
RANKPROGR (RNK)	3,9450	-4,48%	4,1300	4,1300	3,8950	27 330	108 961	13:55
RAWLPLUG (RWL)	16,1000	-1,83%	16,7500	16,7500	15,8000	2 221	35 289	12:56
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1200	1 165	5 968	12:07
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	98,2000	-5,58%	105,0000	105,0000	95,0000	3 711	368 790	14:19
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 184	32 908	13:52
RYVU (RVU)	31,9000	-0,16%	32,0500	32,0500	31,5000	6 682	213 132	14:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,00%	22,8000	22,8000	22,6000	639	14 466	14:18
SANPL (SPL)	512,6000	-1,23%	521,6000	521,6000	507,4000	16 549	8 472 504	14:21
SANTANDER (SAN)	30,3550	-0,77%	30,5900	30,5900	30,0500	522	15 759	13:49
SANWIL (SNW)	1,2950	-1,52%	1,2950	1,2950	1,2950	26	34	09:00
SCPFL (SCP)	150,2000	0,40%	153,0000	153,0000	147,0000	823	122 411	14:15
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	14:09
SEKO (SEK)	8,4800	-0,47%	8,5400	8,5400	8,4600	6 050	51 440	14:11
SELENAFM (SEL)	35,5000	-0,28%	35,6000	36,0000	35,4000	715	25 496	14:18
SELVITA (SLV)	28,9000	0,35%	29,5000	29,5000	28,1000	13 965	400 617	13:39
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	0,82%	0,4870	0,4930	0,4810	2 512	1 219	13:07
SHOPER (SHO)	51,6000	2,79%	50,0000	51,6000	48,8000	6 588	333 271	14:21
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	14:04
SKARBIEC (SKH)	27,2000	-2,16%	27,8000	27,9000	27,1000	247	6 840	14:15
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,8000	0,98%	82,0000	83,0000	82,0000	199	16 377	14:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	11:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	584,0000	-1,02%	590,0000	594,0000	584,0000	165	97 394	13:28
STALEXP (STX)	3,0800	-0,16%	3,1100	3,1100	3,0500	36 045	110 581	14:15
Reklama
STALPROD (STP)	257,0000	0,39%	257,0000	260,0000	255,0000	688	177 214	12:42	Reklama
STALPROFI (STF)	8,5600	-0,47%	8,6000	8,6000	8,5600	1 703	14 626	13:55
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0200	0,57%	7,0200	7,0300	7,0100	1 346	9 448	14:04
SYGNITY (SGN)	107,5000	1,90%	105,5000	110,0000	105,5000	734	79 736	14:18
SYNEKTIK (SNT)	200,0000	-0,50%	200,0000	202,0000	197,1000	13 076	2 603 638	14:21
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	1	121	09:32
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4240	-1,22%	8,5280	8,5580	8,4020	151 982	1 285 286	14:21
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:48
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	100	72	09:19
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,5500	0,27%	56,9000	57,5500	56,4000	21 638	1 231 248	14:21
TORPOL (TOR)	37,4500	0,67%	37,4500	37,5000	37,3000	1 622	60 720	14:18
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,6900	-0,80%	8,7700	8,7800	8,6200	1 071 439	9 310 635	14:18
TRAKCJA (TRK)	2,2050	-0,45%	2,2250	2,2300	2,2000	34 028	75 474	14:20
TRANSPOL (TRN)	4,3000	-2,71%	4,4500	4,4500	4,2400	3 103	13 277	13:58
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	11:30
TSGAMES (TEN)	84,3000	-0,35%	85,0000	85,1000	83,8000	6 039	508 672	14:21
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,3500	10,8000	1 271	14 104	13:36
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	13 227	152 054	14:18
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	3 997	30 989	13:19
UNIMOT (UNT)	143,2000	-0,56%	143,6000	143,8000	142,4000	230	32 925	14:18
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	387	17 656	13:43
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	66 470	8 016 170	14:20
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,4000	1,33%	11,3500	11,4000	11,2500	1 914	21 717	12:55
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5220	-2,25%	0,5220	0,5220	0,5100	13 211	6 751	12:26
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	8 950	397 753	14:02
VOXEL (VOX)	165,0000	0,24%	164,8000	165,0000	164,6000	766	126 228	14:01
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	2 844	10 823	13:56
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	36 115	94 214	13:39
WASKO (WAS)	1,7600	-2,22%	1,7900	1,7950	1,7200	13 928	24 418	12:33
WAWEL (WWL)	662,0000	1,53%	654,0000	662,0000	640,0000	52	33 988	13:39
WIELTON (WLT)	5,9400	-0,67%	5,9600	6,0000	5,8600	124 030	734 611	14:21
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	#0,3180	25,20%	-	-	-	-	-	13:44
WIRTUALNA (WPL)	83,4000	-0,95%	85,4000	85,8000	83,2000	9 261	779 162	14:21
WITTCHEN (WTN)	19,0000	0,11%	18,9800	19,1600	18,9200	8 532	162 786	14:21
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	79,7000	-2,09%	81,4000	81,5000	79,6000	1 190	95 351	14:18
XTRADEBDM (XTB)	74,8200	-0,53%	75,2800	76,3800	74,6400	202 271	15 197 522	14:21
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	12:32
ZABKA (ZAB)	21,6200	-0,73%	21,8300	21,9200	21,4400	1 893 485	40 875 427	14:21
ZAMET (ZMT)	0,8400	-0,47%	0,8400	0,8440	0,8360	13 452	11 287	14:10
ZEPAK (ZEP)	25,0000	1,63%	24,4500	25,4000	24,4500	34 092	855 116	14:17
ZREMB (ZRE)	6,6900	0,45%	6,6800	6,7000	6,5000	33 131	218 372	13:58
ZUE	9,9000	-1,00%	9,8200	10,0000	9,8200	3 806	37 944	14:21

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.