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	103 484,77	0,10%	103 819,64	103 836,05	103 127,62	103 380,71	866 812 144	14:25
WIG20	2 812,43	-0,02%	2 821,20	2 822,14	2 798,68	2 813,09	745 315 221	14:40
WIG30	3 656,38	0,00%	3 665,72	3 666,37	3 639,47	3 656,38	796 304 384	14:40
mWIG40	7 893,44	0,12%	7 908,13	7 911,74	7 849,16	7 884,30	99 894 866	14:25
sWIG80	28 659,23	-0,12%	28 734,97	28 854,85	28 642,67	28 692,53	35 089 375	14:25
WIG-BANKI	16 073,20	0,01%	16 144,20	16 170,92	15 942,99	16 071,04	166 917 144	14:25
WIG-BUDOW	8 240,83	-0,71%	8 326,95	8 331,58	8 212,68	8 300,09	19 360 184	14:25
WIG-CHEMIA	9 062,07	-0,95%	9 160,49	9 208,45	9 050,46	9 148,98	1 553 599	14:25
WIG-ENERG	4 275,60	-0,56%	4 329,01	4 334,40	4 248,16	4 299,84	44 012 539	14:25
WIG-INFO	9 589,86	0,57%	9 573,20	9 625,06	9 482,68	9 535,52	7 868 080	14:25
WIG-MEDIA	7 194,33	0,40%	7 153,49	7 253,88	7 118,99	7 165,89	2 347 300	14:25
WIG-NRCHOM	5 331,02	0,22%	5 321,44	5 343,92	5 305,79	5 319,11	8 164 997	14:25
WIG-PALIWA	8 922,52	-1,44%	9 084,17	9 084,17	8 895,45	9 052,55	79 676 603	14:25
WIG-Poland	107 874,87	-0,15%	107 874,87	107 874,87	107 874,87	108 042,28	842 184 117	11:15
WIG-SPOZYW	3 088,01	0,02%	3 090,91	3 097,65	3 075,79	3 087,48	545 354	14:25
WIG20lev	549,74	-0,14%	553,59	553,96	544,78	550,50	716 755 414	14:25
WIG20short	2 985,29	0,09%	2 974,86	2 998,74	2 973,86	2 982,58	716 755 414	14:25
GPWB-B1Y3Y	1 257,85	-0,03%	1 257,85	1 257,85	1 257,85	1 258,19	-	10:15
GPWB-B1Y4Y	1 261,27	-0,04%	1 261,27	1 261,27	1 261,27	1 261,77	-	10:15
GPWB-B1Y5Y	1 265,14	-0,06%	1 265,14	1 265,14	1 265,14	1 265,89	-	10:15
GPWB-B3Y5Y	1 275,34	-0,08%	1 275,34	1 275,34	1 275,34	1 276,41	-	10:15
GPWB-B5Y	1 264,96	-0,14%	1 264,96	1 264,96	1 264,96	1 266,75	-	10:15
GPWB-BWZ	1 266,71	0,01%	1 266,71	1 266,71	1 266,71	1 266,56	-	10:15
INNOVATOR	1 727,64	-0,42%	1 727,64	1 727,64	1 727,64	1 734,97	218 693 329	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	100 340 901	11:00
mWIG40TR	12 156,18	0,12%	12 178,29	12 184,36	12 087,98	12 142,09	99 894 866	14:25
mWIG40TRlv	18 842,17	0,22%	18 910,64	18 929,44	18 630,97	18 800,89	99 894 866	14:25
mWIG40TRsh	2 363,94	-0,09%	2 359,63	2 377,23	2 358,45	2 366,09	99 894 866	14:25
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	35 185 727	11:00
sWIG80TR	44 136,85	-0,12%	44 253,49	44 438,11	44 111,35	44 188,13	35 089 375	14:25
WIG140	2 007,24	0,10%	2 013,85	2 014,16	2 000,25	2 005,17	851 739 654	14:25
WIG20dvp	53,51	14,34%	53,51	53,51	53,51	46,80	719 075 292	11:00
WIG20TR	6 035,37	0,18%	6 056,52	6 058,50	6 008,15	6 024,68	716 755 414	14:25
WIG20TRlev	5 044,56	0,34%	5 079,86	5 083,16	4 999,13	5 027,35	716 755 414	14:25
WIG20TRsht	2 798,40	-0,15%	2 788,56	2 811,06	2 787,64	2 802,68	716 755 414	14:25
WIG30TR	7 700,32	0,16%	7 725,39	7 726,75	7 670,07	7 688,01	764 611 622	14:25
WIG-CEE	2 422,54	0,14%	2 422,54	2 422,54	2 422,54	2 419,05	1 032 701	11:15
WIGdiv	2 327,73	-0,03%	2 331,78	2 338,56	2 316,21	2 328,44	151 654 421	14:25
WIGdivplus	2 119,54	0,04%	2 125,97	2 126,86	2 108,31	2 118,67	386 657 271	14:25
WIG.GAMES	18 121,24	-0,18%	18 284,36	18 284,36	18 026,53	18 154,40	26 693 832	14:25
WIG-GORNIC	4 253,03	-0,74%	4 310,72	4 337,31	4 204,76	4 284,62	74 213 192	14:25
WIG-GRY	23 221,18	-0,22%	23 449,31	23 520,83	23 036,46	23 273,18	39 971 188	14:25
WIGind	17 127,42	-0,05%	17 102,94	17 230,68	17 102,94	17 135,31	10 076 491	14:25
WIG-LEKI	3 289,40	0,73%	3 277,84	3 306,86	3 247,77	3 265,54	636 210	14:25
WIGmed	18 416,94	0,22%	18 391,93	18 454,29	18 330,48	18 376,27	21 575 823	14:25
WIG-MOTO	8 407,33	-0,94%	8 497,80	8 497,80	8 338,96	8 487,33	6 172 793	14:25
WIG.MS-BAS	16 862,90	-0,61%	17 062,25	17 134,76	16 731,57	16 967,04	114 812 258	14:25
WIG.MS-ECM	8 748,89	1,10%	8 689,31	8 758,33	8 666,42	8 653,95	100 734 943	14:25
WIG.MS-FIN	19 600,92	-0,92%	19 730,16	19 764,83	19 469,88	19 782,65	159 849 836	14:25
WIG-ODZIEZ	11 410,81	3,70%	11 064,94	11 453,72	11 064,94	11 003,43	174 283 215	14:25
WIGtechTR	18 537,88	0,38%	18 529,73	18 608,50	18 486,98	18 467,08	107 580 963	14:25
WIG-Ukrain	581,19	0,38%	581,19	581,19	581,19	578,98	913 239	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	-0,77%	2,5700	2,6200	2,5700	3 895	10 012	14:16	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	29	23	11:30
11BIT (11B)	214,6000	-1,29%	217,4000	218,0000	213,8000	6 341	1 363 773	14:22
3RGAMES (3RG)	0,8200	-6,18%	0,8640	0,8780	0,7900	158 790	131 542	14:06
4MASS (4MS)	4,3700	0,46%	4,3500	4,3800	4,3000	16 598	71 479	13:11
ABPL (ABE)	98,2000	-1,31%	99,7000	99,7000	98,1000	1 263	124 759	14:22
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,0000	29,9000	343	10 279	14:10
ACTION (ACT)	23,4000	-0,21%	23,4500	23,5000	23,3500	2 853	66 750	13:10
ADIUVO (ADV)	0,9000	-2,39%	0,9400	0,9400	0,8700	52 696	47 370	13:48
AGORA (AGO)	9,6800	1,04%	9,6000	9,7000	9,6000	3 917	37 707	14:01
AGROTON (AGT)	4,8900	-0,20%	4,9000	4,9000	4,7700	49	239	13:37
AIGAMES (ALG)	0,9560	0,00%	0,9200	0,9560	0,9200	334	309	10:14
AILLERON (ALL)	19,2800	-2,63%	19,8200	19,8600	19,2400	2 535	49 708	14:04
AIRWAY (AWM)	0,4660	33,14%	0,3500	0,4665	0,3450	5 318 737	2 355 738	14:25
ALIOR (ALR)	93,1600	2,01%	93,4000	93,6000	91,9600	449 604	41 848 999	14:25
ALLEGRO (ALE)	33,8950	2,31%	33,3100	33,9500	33,1450	1 160 127	38 958 303	14:25
ALTA (AAT)	2,0300	-0,49%	2,0100	2,0300	2,0000	1 234	2 490	12:29
ALTUSTFI (ALI)	2,1700	0,46%	2,1700	2,1700	2,1700	806	1 749	11:31
AMBRA (AMB)	21,2500	0,71%	21,0000	21,3000	21,0000	1 930	40 827	14:18
AMICA (AMC)	59,0000	-0,84%	59,5000	59,5000	59,0000	865	51 168	14:22
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,00%	15,9200	15,9200	15,7600	17 526	277 124	13:45
ANSWEAR (ANR)	29,3500	3,53%	28,4000	29,3500	28,4000	37 058	1 068 014	14:23
APATOR (APT)	19,5400	-1,31%	19,5400	19,9800	19,4400	5 282	103 783	14:04
APLISENS (APN)	18,7000	0,00%	18,6000	18,7500	18,1500	104	1 934	13:52
APSENERGY (APE)	3,2000	0,00%	3,2200	3,2200	3,2000	2 543	8 138	13:33
ARCHICOM (ARH)	44,5000	-1,11%	45,0000	45,0000	43,1000	1 253	55 110	13:49
ARCTIC (ATC)	10,8000	1,12%	10,8800	10,9600	10,7000	41 903	451 982	14:24
ARLEN (ARL)	36,9500	-1,19%	37,4000	37,4000	36,2750	65 651	2 414 065	14:14
ARTIFEX (ART)	15,2000	1,20%	15,0200	15,3000	15,0000	2 203	33 467	13:42
ASBIS (ASB)	24,9600	2,30%	24,4000	25,0400	24,0800	125 172	3 070 137	14:23
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:35
ASSECOBS (ABS)	85,0000	1,67%	83,8000	87,4000	83,8000	742	63 502	14:24
ASSECOPOL (ACP)	198,8000	0,35%	199,0000	199,2000	194,3000	22 300	4 407 479	14:25
ASSECOSEE (ASE)	77,6000	2,51%	75,9000	78,0000	75,2000	2 119	163 044	14:24
ASTARTA (AST)	58,9000	0,68%	58,5000	59,5000	58,5000	2 320	137 109	14:12
ATAL (1AT)	64,5000	-0,31%	65,0000	66,0000	64,5000	35 156	2 302 257	14:16
ATENDE (ATD)	3,2500	-0,91%	3,2800	3,3300	3,2500	7 652	25 042	14:23
ATLANTAPL (ATP)	16,2000	0,00%	16,2000	16,2000	16,2000	46	745	11:22
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	11	23	11:20
ATMGRUPA (ATG)	3,7500	1,35%	3,6700	3,7500	3,6500	4 973	18 312	14:25
ATREM (ATR)	36,4000	-2,15%	37,2000	37,2000	35,3000	12 010	431 471	14:25
AUTOPARTN (APR)	20,1000	-0,25%	20,1500	20,3500	19,7600	54 924	1 104 616	14:22
BBIDEV (BBD)	5,2000	0,00%	5,1000	5,2000	5,1000	2	10	11:10
BENEFIT (BFT)	3 095,0000	1,31%	3 085,0000	3 095,0000	3 055,0000	1 043	3 209 715	14:25
BEST (BST)	25,0000	-0,79%	25,0000	25,4000	25,0000	829	20 777	12:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,6200	2 302	10 680	11:20
BIGCHEESE (BCS)	12,8400	-2,58%	12,8400	13,1800	12,8000	1 898	24 490	14:22
BIOCELTIX (BCX)	102,4000	-1,92%	104,6000	105,4000	102,4000	6 991	721 858	14:23
BIOMAXIMA (BMX)	14,2500	6,34%	13,4000	14,3000	13,2500	17 151	238 022	14:23
BIOMEDLUB (BML)	4,9900	-0,80%	4,9700	5,0300	4,9700	25 873	129 558	14:23
BIOPLANET (BIP)	18,8000	-1,05%	19,0000	19,0000	18,8000	22	414	13:46
BIOTON (BIO)	4,1200	-0,72%	4,2000	4,2000	4,1200	11 516	48 163	14:13
BLOOBER (BLO)	28,9000	0,35%	29,1500	29,1500	28,7000	2 537	73 567	14:16
BNPPPL (BNP)	106,0000	-0,93%	107,0000	107,0000	105,0000	864	91 601	14:17
BOGDANKA (LWB)	23,1500	1,54%	22,8000	23,2000	22,8000	8 812	202 646	13:58
BOOMBIT (BBT)	6,6200	-2,36%	6,6200	6,6400	6,5600	412	2 729	13:27
BORYSZEW (BRS)	6,7800	0,30%	6,8400	6,8400	6,7200	32 977	223 519	14:17
BOS	10,1600	0,00%	10,1600	10,1600	10,1200	10 333	104 981	13:07
BOWIM (BOW)	4,7900	0,42%	4,7800	4,7900	4,7200	1 567	7 481	13:40
BRAND24 (B24)	52,2000	-1,51%	52,2000	53,0000	52,2000	208	10 971	13:29
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	555,4000	-1,07%	565,2000	565,8000	550,4000	26 277	14 630 302	14:25
BUMECH (BMC)	8,4100	-0,36%	8,4800	8,4800	8,3900	734	6 178	14:24
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	11 787	2 711	11:30
CAPITEA (CAP)	0,4640	-1,69%	0,4720	0,4720	0,4630	19 341	8 992	13:35
CAPTORTX (CTX)	32,5000	1,88%	31,9000	32,7000	31,6000	7 370	237 200	14:25
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,3500	2,19%	16,2000	16,3500	16,2000	43	699	12:29
CCC	204,0000	4,21%	198,0000	206,1000	196,5000	412 517	84 010 339	14:25
Reklama
CCENERGY (CCE)	#0,3300	10,00%	-	-	-	-	-	11:54	Reklama
CDPROJEKT (CDR)	273,7000	-0,33%	278,0000	278,6000	271,1000	85 799	23 600 543	14:24
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,3800	3,46%	5,2000	5,5400	5,0000	25 892	135 469	14:18
CEZ	204,2000	0,20%	203,4000	204,2000	203,4000	255	51 998	13:14
CFI	(0,1660)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2550	0,67%	2,2500	2,2550	2,2100	80 284	179 710	14:20
CITYSERV (CTS)	6,1500	-8,21%	6,1500	6,1500	6,1500	977	6 009	11:30
CLNPHARMA (CLN)	22,4500	2,05%	22,0000	22,5500	21,6000	17 373	385 006	14:15
CLOUD (CLD)	47,9000	0,42%	47,7000	47,9000	47,7000	34	1 622	13:25
COALENERG (CLE)	1,9200	12,28%	1,7400	2,0100	1,7300	291 410	551 107	14:21
COGNOR (COG)	7,4250	0,61%	7,3900	7,4600	7,3200	18 494	136 411	14:04
COLUMBUS (CLC)	7,6100	1,74%	7,5000	7,6700	7,4000	100 017	753 978	14:13
COMP (CMP)	233,0000	-1,27%	236,0000	236,0000	231,0000	1 052	245 676	14:19
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 000	9 400	10:32
COMPREMUM (CPR)	0,9480	1,72%	0,9280	0,9520	0,9220	12 680	11 941	14:17
CORMAY (CRM)	0,5100	-0,78%	0,5140	0,5140	0,5100	2 010	1 033	13:26
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	6,02%	430,0000	465,0000	430,0000	1 024	459 010	14:25
CREOTECH (CRI)	287,0000	0,00%	286,5000	293,0000	284,0000	1 521	440 012	14:11
CYBERFLKS (CBF)	166,2000	-0,12%	167,4000	169,0000	165,4000	2 276	380 647	14:25
CYFRPLSAT (CPS)	17,4500	1,63%	17,3000	17,4700	17,1700	414 959	7 187 263	14:25
CZTOREBKA (CZT)	0,4500	-9,64%	0,4500	0,4500	0,4500	5 500	2 475	12:07
DADELO (DAD)	39,7000	0,51%	39,5000	40,0000	39,2000	3 592	142 255	14:23
DATAWALK (DAT)	111,4800	-3,06%	115,9800	115,9800	111,4800	8 465	953 653	14:25
DBENERGY (DBE)	12,5000	1,21%	12,4000	12,6000	12,4000	203	2 537	14:14
DEBICA (DBC)	82,9000	0,00%	82,9000	84,0000	82,5000	1 486	123 572	14:22
DECORA (DCR)	76,8000	1,59%	75,8000	76,8000	75,0000	122	9 267	13:33
DEKPOL (DEK)	62,8000	0,00%	63,0000	63,0000	61,0000	1 010	62 946	13:55
DELKO (DEL)	6,6400	0,00%	6,5400	6,6400	6,5200	1 439	9 494	13:25
DEVELIA (DVL)	7,6200	-1,68%	7,7500	7,7500	7,6200	184 617	1 410 738	14:13
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	11	185	11:30
DIAG (DIA)	167,1000	0,06%	168,4000	168,8000	164,8500	9 417	1 563 967	14:21
DIGITANET (DIG)	83,3000	0,36%	83,8000	84,2000	82,1000	1 427	118 959	14:07
DIGITREE (DTR)	12,6000	0,80%	12,5000	12,6000	12,5000	580	7 300	11:58
DINOPL (DNP)	516,4000	0,16%	515,6000	521,4000	515,2000	49 625	25 748 385	14:25
DMGROUP (DMG)	3,6900	-1,60%	3,7500	3,7500	3,6500	1 743	6 393	13:45
DOMDEV (DOM)	245,0000	3,81%	235,0000	245,0000	235,0000	5 332	1 299 101	14:24
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	17	377	09:03
ECBSA (ECB)	31,4000	0,16%	31,3500	31,4000	30,6500	1 303	40 410	13:31
ECHO (ECH)	4,9000	-1,61%	5,0000	5,0000	4,9000	3 317	16 414	13:22
EDINVEST (EDI)	5,6000	-2,10%	5,7000	5,7200	5,6000	4 847	27 255	14:05
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,8000	0,21%	49,2000	49,5000	48,1500	8 080	392 768	14:24
ELKOP (EKP)	2,4700	-0,40%	2,5400	2,5400	2,4700	1 584	3 942	10:57
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7400	-2,14%	-	-	-	-	-	14:22
ENEA (ENA)	19,1500	0,63%	19,1000	19,3500	18,9500	244 688	4 688 983	14:25
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	11,9800	-0,66%	12,1400	12,1400	11,9000	8 410	101 240	14:19
ENERGOINS (ENI)	2,1200	-1,85%	2,1500	2,1500	2,1100	13 204	28 055	14:14
ENTER (ENT)	59,9000	0,00%	59,2000	59,9000	59,0000	4 162	247 546	14:10
EQUNICO (EQU)	0,8180	0,99%	0,8100	0,8180	0,8100	700	570	12:45
ERBUD (ERB)	35,0000	-0,57%	35,2000	35,2000	35,0000	2 481	86 889	14:16
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,1000	-0,58%	34,2000	34,3000	33,7000	887	30 067	13:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,9200	4,23%	6,7000	6,7800	5,7400	759 193	4 747 008	14:22
EUROCASH (EUR)	8,3800	1,88%	8,2950	8,3800	8,2100	147 436	1 224 298	14:25
EUROHOLD (EHG)	(2,2400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,48%	20,9000	21,0000	20,8000	128	2 677	14:24
FABRITY (FAB)	27,0000	1,12%	26,7000	27,6000	26,5000	1 787	48 408	14:21
FASING (FSG)	11,7000	-0,85%	11,8000	11,8000	11,7000	530	6 234	14:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	-1,71%	11,5000	11,5000	11,5000	52	598	09:07
FERRO (FRO)	36,4000	-1,09%	37,0000	37,3000	36,2000	19 046	697 382	14:23
FMG	114,5000	6,02%	114,0000	114,5000	112,0000	14	1 573	10:40
FON	#0,9000	0,00%	-	-	-	-	-	11:55
FORTE SA (FTE)	29,3000	1,03%	29,4000	29,5000	29,0000	2 677	78 540	14:01
Reklama
GAMEOPS (GOP)	16,0000	-1,48%	16,2800	16,3200	16,0000	1 043	16 832	14:11	Reklama
GAMFACTOR (GIF)	7,6200	-1,04%	7,7000	7,7000	7,4400	2 865	21 519	14:15
GENOMTEC (GMT)	6,8000	-0,58%	6,9300	6,9300	6,8000	8 530	58 319	13:54
GETIN (GTN)	0,8300	0,36%	0,8290	0,8400	0,8280	552 564	460 283	14:21
GIGROUP (GIG)	2,5000	-0,40%	2,4800	2,5000	2,4800	551	1 376	11:11
GOBARTO (GOB)	25,9000	1,57%	25,9000	25,9000	25,9000	30	777	09:50
GPW	50,5000	1,00%	49,9400	50,5000	49,9400	13 756	690 964	14:25
GREENX (GRX)	1,7200	-1,09%	1,7300	1,7300	1,7110	71 577	123 129	14:24
GRENEVIA (GEA)	2,5300	-1,56%	2,5700	2,5800	2,5200	26 371	67 082	14:23
GRODNO (GRN)	10,2500	-2,38%	10,6000	10,6000	10,2000	2 614	26 850	13:57
GRUPAAZOTY (ATT)	22,5600	-1,14%	22,8600	23,0200	22,5000	54 976	1 247 335	14:21
GRUPRACUJ (GPP)	64,3000	2,88%	63,6000	64,8000	63,6000	865	55 396	14:03
GTC	4,0000	-0,50%	4,0000	4,0200	3,9400	1 547	6 186	13:25
HANDLOWY (BHW)	117,2000	0,17%	117,0000	117,2000	115,0000	32 485	3 773 962	14:25
HARPER (HRP)	6,0600	3,41%	5,9600	6,0600	5,8200	5 725	33 873	13:51
HELIO (HEL)	26,8000	1,13%	26,5000	26,8000	26,5000	586	15 656	13:32
HERKULES (HRS)	1,0600	-0,47%	1,0650	1,0650	1,0500	5 957	6 271	12:11
HUUUGE-S144 (HUGE)	18,0800	0,67%	17,9800	18,0800	17,8800	12 375	222 731	14:20
HYDROTOR (HDR)	20,5000	0,00%	21,1000	21,1000	20,5000	164	3 393	14:25
IALBGR (IAG)	0,2660	-3,27%	0,2660	0,2660	0,2650	25 661	6 826	14:18
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	1	75	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,5000	-15,09%	-	-	-	-	-	13:30
IFIRMA (IFI)	26,3000	0,19%	26,2500	26,4500	26,2500	817	21 532	14:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:49
IMCOMPANY (IMC)	29,6000	-1,33%	30,8000	30,8000	29,6000	295	8 738	09:07
IMMOBILE (GKI)	2,8500	-1,72%	2,9000	2,9300	2,8400	8 398	24 137	13:37
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	09:50
IMS	3,9600	-1,00%	3,9600	4,0100	3,9500	11 009	43 899	14:22
INC	1,9600	3,16%	1,9550	1,9600	1,9300	931	1 824	13:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	307,5000	-1,60%	313,0000	313,0000	305,5000	12 815	3 959 887	14:25
INPRO (INP)	7,3000	0,69%	7,2500	7,3000	7,2500	3 400	24 718	14:24
INSTALKRK (INK)	40,0000	-2,44%	41,0000	41,1000	40,0000	3 200	128 168	13:54
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	0,00%	2,1800	2,2500	2,1800	36 656	82 318	13:50
INTERCARS (CAR)	569,0000	0,00%	570,0000	570,0000	557,0000	9 256	5 243 168	14:25
INTERSPPL (IPO)	0,3800	-1,04%	0,3910	0,3980	0,3750	7 171	2 782	14:24
INTROL (INL)	6,7600	-3,15%	6,9800	6,9800	6,7600	3 543	24 159	14:04
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	9 278	25 730	12:20
IZOBLOK (IZB)	31,0000	5,44%	31,0000	31,0000	31,0000	1	31	11:30
IZOLACJA (IZO)	3,6900	-0,54%	3,7000	3,7000	3,6900	302	1 117	14:00
IZOSTAL (IZS)	2,6300	-1,13%	2,6600	2,6700	2,6300	22 496	59 228	14:17
JRH	4,8600	-0,82%	4,7600	4,9000	4,7600	15 519	75 529	14:08
JSW	21,5600	1,51%	21,5000	21,8600	21,1200	237 459	5 104 758	14:25
JWWINVEST (JWW)	2,9400	1,03%	2,9100	3,0100	2,9100	2 720	8 073	13:33
KCI	0,8480	-0,93%	0,8380	0,8480	0,8360	5 003	4 193	09:55
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,5600	1,04%	17,5600	17,8400	17,3400	14 578	256 302	14:03
KETY (KTY)	907,0000	-1,25%	918,0000	919,0000	902,0000	5 604	5 090 766	14:25
KGHM (KGH)	128,9000	-0,85%	130,0000	131,7500	127,0000	534 451	69 340 966	14:25
KGL	15,0000	0,67%	15,0000	15,0000	14,9000	14	210	14:18
KINOPOL (KPL)	17,2000	-0,58%	17,2500	17,3000	16,6500	15 038	255 515	14:16
KOGENERA (KGN)	57,1000	-0,87%	57,5000	57,5000	56,8000	1 856	105 872	14:20
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,3400	-0,31%	6,3600	6,4000	6,2200	8 706	54 632	14:08
KPPD (KPD)	28,0000	-4,11%	27,2000	28,0000	27,2000	22	600	09:28
KRAKCHEM (KCH)	0,9680	0,00%	0,9680	0,9680	0,9660	212	205	13:58
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,22%	830,0000	830,0000	818,0000	13	10 720	14:17
KRUK (KRU)	400,9000	0,07%	403,7000	404,0000	399,3000	12 297	4 937 269	14:25
KRVITAMIN (KVT)	9,6600	-0,41%	9,6600	9,6600	9,6600	1 000	9 660	12:37
KSGAGRO (KSG)	2,9900	3,10%	2,9000	3,0000	2,8600	11 474	33 864	13:59
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7200	-4,44%	1,7200	1,7200	1,7200	2 625	4 515	12:23
LENA (LEN)	2,8200	0,00%	2,8200	2,8200	2,8200	16	45	09:32
LENTEX (LTX)	7,3200	0,55%	7,3000	7,3200	7,3000	2 138	15 647	13:15
LESS (LES)	0,2500	-1,96%	0,2540	0,2540	0,2370	44 291	10 908	13:17
LIBET (LBT)	1,3650	0,37%	1,3950	1,3950	1,3650	322	448	11:29
Reklama
LOKUM (LKD)	21,2000	-3,20%	21,9000	21,9000	21,2000	228	4 868	12:28	Reklama
LPP	14 985,0000	3,85%	14 510,0000	15 045,0000	14 460,0000	5 953	88 365 245	14:25
LSISOFT (LSI)	23,0000	-1,71%	23,0000	23,0000	23,0000	4	92	12:40
LUBAWA (LBW)	9,1400	-2,35%	9,3600	9,4500	9,0850	220 836	2 032 220	14:23
MABION (MAB)	9,8200	0,20%	9,8500	9,8800	9,7000	6 201	60 618	14:24
MAKARONPL (MAK)	19,1000	0,53%	19,0000	19,1600	18,9000	3 344	63 639	14:22
MANGATA (MGT)	71,0000	0,57%	70,6000	71,0000	69,6000	41	2 902	12:20
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7000	-1,79%	7,7200	7,8400	7,7000	4 401	34 106	12:17
MAXCOM (MXC)	7,0000	-0,85%	7,1600	7,1600	6,9800	469	3 298	13:58
MBANK (MBK)	775,4000	0,54%	777,8000	778,0000	765,8000	3 959	3 053 805	14:25
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,1000	-0,73%	27,4000	27,4000	26,6000	7 833	212 534	13:21
MDIENERGIA (MDI)	1,2200	0,41%	1,2250	1,2500	1,1800	992	1 210	11:54
MEDICALG (MDG)	25,9500	-0,19%	26,0000	26,1500	25,4500	5 059	129 886	14:18
MEDINICE (ICE)	7,6500	-4,38%	8,1100	8,1600	7,6000	17 853	140 312	14:19
MEGARON (MEG)	7,0000	6,87%	7,0000	7,0000	7,0000	789	5 523	12:51
MENNICA (MNC)	27,3000	0,37%	27,0000	27,8000	27,0000	45	1 242	14:06
MERCATOR (MRC)	45,9000	0,88%	45,5000	45,9500	45,0000	2 265	103 489	14:18
MERCOR (MCR)	25,2000	2,02%	25,2000	25,2000	25,2000	7	176	10:04
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6000	3,6000	3,5500	1 002	3 557	09:27
MFO	36,6000	-0,27%	37,8000	37,8000	36,5000	240	8 882	12:54
MILKILAND (MLK)	1,8900	1,61%	1,8600	1,9400	1,8500	97 351	182 181	14:20
MILLENNIUM (MIL)	13,9000	-0,22%	13,9500	13,9500	13,7300	152 941	2 117 664	14:23
MIRACULUM (MIR)	0,8480	-1,40%	0,8240	0,8480	0,7980	35 378	28 835	12:22
MIRBUD (MRB)	13,8500	-0,22%	13,8800	13,9200	13,7000	52 511	725 034	14:25
MLPGROUP (MLG)	85,6000	1,90%	85,8000	85,8000	85,6000	385	32 957	13:44
MLSYSTEM (MLS)	16,5000	-0,48%	16,6000	16,7000	16,4000	4 089	67 552	14:20
MOBRUK (MBR)	285,0000	1,60%	281,5000	289,5000	281,5000	4 516	1 290 785	14:24
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,45%	31,5000	31,5600	31,3600	837	26 304	13:12
MOLECURE (MOC)	5,5000	1,29%	5,4300	5,6200	5,3400	36 237	198 738	14:25
MONNARI (MON)	4,7700	-0,42%	4,7100	4,7800	4,6800	4 335	20 345	13:01
MOSTALPLC (MSP)	15,4500	0,32%	15,8000	15,8000	15,4500	3	47	11:36
MOSTALWAR (MSW)	7,9400	0,76%	7,8800	8,0000	7,7600	3 629	28 719	12:29
MOSTALZAB (MSZ)	5,8300	-0,17%	5,8400	5,8400	5,8000	28 739	167 497	14:07
MOVIEGAME (MOV)	15,7800	1,02%	15,6000	15,7800	15,5800	2 103	32 895	14:07
MURAPOL (MUR)	39,3000	1,29%	38,8000	39,5500	38,7000	67 403	2 625 533	14:21
MUZA (MZA)	(13,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4200	1,18%	3,3800	3,4200	3,3800	5	17	11:00
NANOGROUP (NNG)	2,6950	-2,00%	2,7500	2,7500	2,6550	5 896	15 839	13:53
NEUCA (NEU)	694,0000	0,73%	698,0000	698,0000	692,0000	15 499	10 771 664	14:16
NEWAG (NWG)	73,3000	1,95%	71,3000	73,5000	71,3000	2 662	193 259	14:13
NEXITY (NXG)	(1,6600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	101,0000	-0,49%	100,5000	101,5000	99,0000	666	66 477	14:02
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4000	-0,71%	1,4100	1,4100	1,3720	26 654	37 102	14:13
NOVITA (NVT)	93,4000	0,21%	93,2000	93,4000	93,2000	15	1 398	12:58
NTCAPITAL (NTC)	0,6300	2,27%	0,6280	0,6600	0,6220	128 867	82 599	14:04
NTTSYSTEM (NTT)	10,3000	3,41%	10,1000	10,3000	9,9600	1 395	14 209	13:33
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,1200	9,0400	1 182	10 717	13:52
ONDE (OND)	10,2400	-0,58%	10,3400	10,3400	9,9800	25 640	257 587	13:44
ONESANO (ONO)	0,9560	2,14%	0,9440	0,9560	0,9440	20 347	19 317	12:04
OPONEO.PL (OPN)	92,0000	1,10%	90,2000	92,0000	90,2000	904	82 818	14:15
OPTEAM (OPM)	(3,9000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,3240	0,84%	9,3000	9,3640	9,2200	5 310 312	49 092 939	14:25
ORCOGROUP (OPG)	4,4000	0,00%	4,4000	4,4000	4,4000	1 079	4 748	09:24
ORZBIALY (OBL)	(39,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,4800	-1,15%	15,1200	15,5000	15,1200	100	1 525	14:24
OTMUCHOW (OTM)	4,9600	-2,75%	5,1000	5,1000	4,9600	1 006	5 130	14:17
PAMAPOL (PMP)	2,6000	0,39%	2,6000	2,6000	2,6000	11	29	09:00
PANOVA (NVA)	15,4000	2,67%	15,1000	15,4000	15,0500	1 094	16 641	13:58
PASSUS (PAS)	57,0000	2,52%	56,0000	58,0000	54,4000	4 773	271 258	14:16
PATENTUS (PAT)	3,8700	-1,28%	3,9400	3,9400	3,8100	11 716	45 395	14:22
PBG	#0,0130	-27,78%	-	-	-	-	-	12:19
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-0,74%	2,6900	2,7700	2,6700	12 932	35 226	14:10
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,4000	66,6000	4 382	293 381	14:13
PCFGROUP (PCF)	5,5300	6,14%	5,2900	5,5600	5,2000	94 121	500 648	14:24
PEKABEX (PBX)	18,4500	0,82%	18,3000	18,4500	18,2000	350	6 428	13:30
Reklama
PEKAO (PEO)	181,4000	-0,41%	182,1500	183,0000	180,0000	280 923	50 857 297	14:25	Reklama
PEPCO (PCO)	21,3700	0,56%	21,4100	21,5300	21,0800	1 077 098	22 997 125	14:25
PEPEES (PPS)	0,8350	0,00%	0,8100	0,8350	0,8050	147	120	12:05
PGE	11,2600	-0,44%	11,3100	11,4900	11,1000	2 544 984	28 605 197	14:25
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	11:50
PHARMENA (PHR)	3,3600	0,60%	3,2500	3,3600	3,2500	332	1 112	14:02
PHN	10,2500	-1,44%	10,1000	10,4000	10,1000	223	2 283	14:21
PHOTON (PEN)	3,2400	0,00%	3,2400	3,2400	3,1200	9 009	28 872	14:08
PKNORLEN (PKN)	81,5000	-1,46%	82,7500	83,0200	81,2100	973 267	79 497 798	14:25
PKOBP (PKO)	73,4600	-0,33%	73,8000	74,0800	72,8200	540 591	39 586 518	14:25
PKPCARGO (PKP)	15,9200	0,13%	16,0000	16,0000	15,8400	36 931	588 838	14:21
PLAYWAY (PLW)	315,5000	-0,79%	315,0000	318,5000	314,0000	37 289	11 746 511	14:25
PLAZACNTR (PLZ)	2,4950	-0,20%	2,5000	2,5000	2,4800	1 528	3 805	13:59
PMPG (PGM)	2,4600	3,80%	2,4700	2,4700	2,4600	29	71	11:39
POLENERGIA (PEP)	60,6000	0,66%	60,8000	60,8000	60,2000	7 925	478 793	13:52
POLICE (PCE)	9,1000	-0,87%	9,1800	9,1800	9,1000	48	439	12:40
POLIMEXMS (PXM)	4,6600	-3,32%	4,8200	4,8300	4,6050	353 703	1 655 773	14:25
POLTREG (PTG)	33,1000	5,08%	31,9000	33,4000	30,0000	1 664	52 501	13:09
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3450	9 201	12 444	14:07
PRAGMAINK (PRI)	3,3800	0,60%	3,3800	3,3800	3,3800	5	17	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,2000	-4,93%	22,3000	22,3000	21,2000	590	12 718	12:43
PROJPRZEM (PJP)	16,2000	-1,22%	16,4000	16,4000	16,2000	27	438	11:24
PROTEKTOR (PRT)	#1,4000	-19,31%	-	-	-	-	-	14:18
PTWP (PTW)	98,5000	-0,51%	99,0000	99,0000	95,5000	285	27 237	10:45
PULAWY (ZAP)	51,0000	0,00%	51,0000	52,4000	49,6000	1 205	61 670	14:13
PURE (PUR)	4,0940	-24,11%	3,7200	4,5000	3,7200	287 609	1 191 832	14:22
PZU	61,9600	-0,83%	62,9800	62,9800	61,5600	249 294	15 464 128	14:24
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	95	2 318	11:30
QUERCUS (QRS)	10,7500	0,94%	10,7000	10,7500	10,5000	3 650	38 821	14:13
RAEN (RAE)	0,3395	11,68%	0,3050	0,3570	0,3050	412 628	139 755	14:00
RAFAKO (RFK)	0,1990	-3,40%	0,2080	0,2080	0,1964	1 609 067	321 651	14:25
RAFAMET (RAF)	73,5000	-2,00%	74,0000	75,0000	68,0000	5 870	415 283	14:04
RAINBOW (RBW)	138,2000	-0,22%	139,2000	141,3000	136,9000	43 196	5 983 918	14:25
RANKPROGR (RNK)	4,0500	-5,81%	4,2800	4,2800	4,0500	21 999	90 490	14:11
RAWLPLUG (RWL)	16,5000	-2,65%	16,5000	16,5000	16,5000	9	149	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:20
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	12:36
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1800	5,1800	5,1200	11 782	60 414	12:31
REMAK (RMK)	13,7500	0,00%	13,4000	13,7500	13,4000	131	1 759	11:00
RENDER (RND)	116,0000	-0,85%	120,0000	122,0000	115,0000	1 870	222 654	14:24
ROPCZYCE (RPC)	25,6000	0,00%	25,6000	25,6000	25,6000	10	256	09:38
RYVU (RVU)	31,3000	0,16%	30,7000	31,6000	30,7000	17 744	554 310	14:17
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-0,44%	22,6000	22,6000	22,5000	348	7 840	12:42
SANPL (SPL)	481,4000	1,78%	481,2000	482,0000	472,5000	44 175	21 134 252	14:24
SANTANDER (SAN)	29,3100	-0,10%	29,1000	29,5000	29,1000	341	10 040	14:12
SANWIL (SNW)	1,2500	-3,10%	1,2900	1,3100	1,2500	10 900	13 983	13:03
SCPFL (SCP)	150,0000	0,27%	148,6000	150,0000	148,0000	1 206	179 981	14:25
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	2	60	09:33
SEKO (SEK)	8,8000	1,38%	8,8000	8,8400	8,6600	2 697	23 728	14:22
SELENAFM (SEL)	36,9000	0,27%	36,9000	37,0000	36,9000	376	13 886	13:15
SELVITA (SLV)	29,4000	0,34%	29,1000	29,6000	29,0000	37 547	1 102 456	14:25
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4860	0,41%	0,4900	0,4960	0,4720	62 898	30 662	14:19
SHOPER (SHO)	49,2000	-1,60%	50,0000	50,0000	49,2000	1 840	91 375	14:22
SILVAIR-REGS (SVRS)	5,8500	4,46%	5,6000	5,8500	5,6000	202	1 181	12:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6640	-0,24%	1,6640	1,6640	1,6640	35	58	09:00
SKARBIEC (SKH)	26,8000	-1,83%	27,0000	27,2000	26,3000	2 113	56 509	13:54
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	1 000	1 580	13:22
SNIEZKA (SKA)	85,0000	0,00%	85,0000	85,0000	85,0000	3	255	09:57
SOHODEV (SHD)	#0,3860	0,00%	-	-	-	-	-	12:33
SONEL (SON)	16,0000	0,63%	15,8000	16,0000	15,7000	321	5 123	13:07
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	586,0000	-1,01%	592,0000	592,0000	586,0000	26	15 324	14:25
STALEXP (STX)	3,0600	0,82%	3,0400	3,0700	3,0400	28 867	88 142	14:22
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	240,0000	110	26 502	13:40
Reklama
STALPROFI (STF)	8,6000	0,94%	8,5200	8,6000	8,5200	4 515	38 728	14:11	Reklama
STAPORKOW (ZUK)	3,3000	-4,07%	3,3400	3,3400	3,3000	3 003	9 977	11:38
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	-2,23%	7,1500	7,2200	6,9500	6 484	45 647	14:04
SYGNITY (SGN)	114,0000	-2,15%	116,5000	117,0000	112,0000	2 163	249 830	14:18
SYNEKTIK (SNT)	222,0000	0,18%	221,6000	225,0000	221,0000	5 851	1 304 730	14:23
TALEX (TLX)	20,0000	-2,91%	21,2000	21,2000	20,0000	87	1 750	09:57
TARCZYNSKI (TAR)	124,5000	0,40%	122,5000	125,0000	122,5000	24	2 986	13:36
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2020	-1,32%	8,3000	8,3360	8,1240	1 001 776	8 227 535	14:25
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,0000	2,39%	5,9400	6,0000	5,9400	200	1 199	11:34
TERMOREX (TRR)	0,7200	0,00%	0,7150	0,7200	0,7150	3 017	2 157	13:46
TESGAS (TSG)	2,4500	0,00%	2,4900	2,4900	2,4500	1 592	3 900	11:17
TEXT (TXT)	55,7500	1,46%	55,5000	55,8000	54,8000	19 633	1 086 541	14:20
TORPOL (TOR)	37,7500	0,00%	37,8000	37,8000	37,4000	3 252	122 563	14:05
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:00
TOYA (TOA)	8,7600	-1,57%	8,9600	8,9600	8,7100	37 813	334 722	14:24
TRAKCJA (TRK)	2,1550	-0,69%	2,1450	2,1700	2,1300	31 769	67 901	14:13
TRANSPOL (TRN)	4,6900	-1,47%	4,7400	4,7900	4,5100	2 771	12 891	12:54
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	13:04
TSGAMES (TEN)	85,8000	1,42%	85,6000	86,5000	84,6000	15 485	1 327 761	14:25
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	31	1 891	11:11
ULTGAMES (ULG)	10,9500	3,30%	10,5000	10,9500	10,5000	642	6 889	14:14
UNFOLD (UNF)	1,1200	7,69%	1,1200	1,1200	1,1200	2	2	09:00
UNIBEP (UNI)	10,6500	2,40%	10,4000	10,8000	10,4000	3 975	42 272	13:57
UNICREDIT (UCG)	237,4000	-0,96%	238,2000	238,2000	237,4000	11	2 616	11:31
UNIMA (U2K)	7,6800	-0,26%	7,6800	7,6800	7,6800	6	46	11:28
UNIMOT (UNT)	142,8000	0,56%	142,0000	143,0000	140,6000	1 277	180 132	14:21
URTESTE (URT)	53,8000	0,00%	54,0000	54,0000	52,0000	137	7 350	10:45
VERCOM (VRC)	123,0000	-0,32%	123,6000	123,6000	121,6000	938	115 107	14:21
VIGOPHOTN (VGO)	516,0000	1,57%	510,0000	518,0000	508,0000	111	57 102	12:45
VINDEXUS (VIN)	11,0500	-2,64%	11,0500	11,3000	10,9000	3 421	37 878	14:14
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:43
VIVID (VVD)	0,5480	4,18%	0,5240	0,5480	0,5240	29 028	15 524	13:17
VOTUM (VOT)	44,2500	-1,01%	44,6000	44,6500	43,6000	7 526	330 825	14:14
VOXEL (VOX)	156,6000	-0,25%	156,0000	157,6000	155,4000	162	25 312	14:09
VRG	3,8000	1,60%	3,7900	3,8000	3,7500	3 504	13 151	13:05
WARIMPEX (WXF)	2,7300	0,74%	2,7400	2,7500	2,6700	11 725	31 505	14:04
WASKO (WAS)	1,8450	-0,27%	1,8400	1,8500	1,8300	1 064	1 951	13:47
WAWEL (WWL)	668,0000	-0,89%	670,0000	672,0000	666,0000	31	20 702	13:18
WIELTON (WLT)	6,0700	-1,30%	6,1600	6,2000	6,0700	57 044	349 537	14:25
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3540	-1,67%	0,3540	0,3540	0,3540	7 200	2 549	14:14
WIRTUALNA (WPL)	80,0000	0,38%	79,6000	81,2000	79,0000	22 755	1 827 606	14:18
WITTCHEN (WTN)	19,2200	1,05%	19,0200	19,4800	18,8400	11 056	212 024	14:23
XPLUS (XPL)	3,4600	0,58%	3,4400	3,4800	3,3300	2 172	7 481	13:05
XTPL (XTP)	84,0000	-1,52%	85,0000	85,2000	83,0000	1 195	100 461	14:06
XTRADEBDM (XTB)	80,3200	-0,20%	80,8000	80,8000	79,3200	151 721	12 146 487	14:25
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	22,3300	0,54%	22,2200	22,3800	22,1100	548 968	12 255 115	14:25
ZAMET (ZMT)	0,8480	0,47%	0,8420	0,8480	0,8340	15 349	12 919	14:04
ZEPAK (ZEP)	29,1000	-1,69%	29,9000	29,9000	28,7500	19 779	574 673	14:21
ZREMB (ZRE)	7,4000	1,93%	7,2600	7,4000	7,2000	27 857	203 651	14:15
ZUE	9,0000	-1,53%	9,1400	9,1400	8,7000	9 171	81 173	13:59

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.