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	103 485,68	0,10%	103 819,64	103 836,05	103 127,62	103 380,71	830 528 304	14:10
WIG20	2 811,09	-0,07%	2 821,20	2 822,14	2 798,68	2 813,09	716 755 414	14:25
WIG30	3 653,82	-0,07%	3 665,72	3 666,37	3 639,47	3 656,38	764 611 622	14:25
mWIG40	7 884,53	0,00%	7 908,13	7 911,74	7 849,16	7 884,30	97 335 144	14:10
sWIG80	28 657,64	-0,12%	28 734,97	28 854,85	28 642,67	28 692,53	34 451 409	14:10
WIG-BANKI	16 060,81	-0,06%	16 144,20	16 170,92	15 942,99	16 071,04	149 893 253	14:10
WIG-BUDOW	8 243,90	-0,68%	8 326,95	8 331,58	8 212,68	8 300,09	18 887 258	14:10
WIG-CHEMIA	9 056,31	-1,01%	9 160,49	9 208,45	9 050,46	9 148,98	1 544 680	14:10
WIG-ENERG	4 274,85	-0,58%	4 329,01	4 334,40	4 248,16	4 299,84	43 124 367	14:10
WIG-INFO	9 591,11	0,58%	9 573,20	9 625,06	9 482,68	9 535,52	7 292 416	14:10
WIG-MEDIA	7 178,58	0,18%	7 153,49	7 253,88	7 118,99	7 165,89	2 339 415	14:10
WIG-NRCHOM	5 335,99	0,32%	5 321,44	5 343,92	5 305,79	5 319,11	8 041 940	14:10
WIG-PALIWA	8 939,69	-1,25%	9 084,17	9 084,17	8 895,45	9 052,55	77 157 057	14:10
WIG-Poland	107 874,87	-0,15%	107 874,87	107 874,87	107 874,87	108 042,28	807 038 248	11:15
WIG-SPOZYW	3 086,38	-0,04%	3 090,91	3 097,65	3 075,79	3 087,48	527 499	14:10
WIG20lev	549,55	-0,17%	553,59	553,96	544,78	550,50	684 096 186	14:10
WIG20short	2 985,80	0,11%	2 974,86	2 998,74	2 973,86	2 982,58	684 096 186	14:10
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	212 242 709	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	97 509 078	11:00
mWIG40TR	12 142,46	0,00%	12 178,29	12 184,36	12 087,98	12 142,09	97 335 144	14:10
mWIG40TRlv	18 799,68	-0,01%	18 910,64	18 929,44	18 630,97	18 800,89	97 335 144	14:10
mWIG40TRsh	2 366,61	0,02%	2 359,63	2 377,23	2 358,45	2 366,09	97 335 144	14:10
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	34 502 409	11:00
sWIG80TR	44 134,39	-0,12%	44 253,49	44 438,11	44 111,35	44 188,13	34 451 409	14:10
WIG140	2 007,28	0,11%	2 013,85	2 014,16	2 000,25	2 005,17	815 882 740	14:10
WIG20dvp	53,51	14,34%	53,51	53,51	53,51	46,80	686 277 828	11:00
WIG20TR	6 034,32	0,16%	6 056,52	6 058,50	6 008,15	6 024,68	684 096 186	14:10
WIG20TRlev	5 042,81	0,31%	5 079,86	5 083,16	4 999,13	5 027,35	684 096 186	14:10
WIG20TRsht	2 798,89	-0,14%	2 788,56	2 811,06	2 787,64	2 802,68	684 096 186	14:10
WIG30TR	7 701,19	0,17%	7 725,39	7 726,75	7 670,07	7 688,01	730 712 493	14:10
WIG-CEE	2 422,54	0,14%	2 422,54	2 422,54	2 422,54	2 419,05	1 017 925	11:15
WIGdiv	2 328,04	-0,02%	2 331,78	2 338,56	2 316,21	2 328,44	147 408 930	14:10
WIGdivplus	2 119,90	0,06%	2 125,97	2 126,86	2 108,31	2 118,67	366 556 565	14:10
WIG.GAMES	18 131,42	-0,13%	18 284,36	18 284,36	18 026,53	18 154,40	25 909 362	14:10
WIG-GORNIC	4 244,99	-0,92%	4 310,72	4 337,31	4 204,76	4 284,62	73 267 254	14:10
WIG-GRY	23 305,23	0,14%	23 449,31	23 520,83	23 036,46	23 273,18	39 150 276	14:10
WIGind	17 110,29	-0,15%	17 102,94	17 230,68	17 102,94	17 135,31	9 550 274	14:10
WIG-LEKI	3 288,11	0,69%	3 277,84	3 306,86	3 247,77	3 265,54	629 415	14:10
WIGmed	18 432,38	0,31%	18 391,93	18 454,29	18 330,48	18 376,27	21 286 817	14:10
WIG-MOTO	8 411,53	-0,89%	8 497,80	8 497,80	8 338,96	8 487,33	5 924 820	14:10
WIG.MS-BAS	16 839,43	-0,75%	17 062,25	17 134,76	16 731,57	16 967,04	113 044 188	14:10
WIG.MS-ECM	8 746,34	1,07%	8 689,31	8 758,33	8 666,42	8 653,95	95 355 800	14:10
WIG.MS-FIN	19 593,46	-0,96%	19 730,16	19 764,83	19 469,88	19 782,65	142 496 469	14:10
WIG-ODZIEZ	11 392,39	3,53%	11 064,94	11 453,72	11 064,94	11 003,43	170 353 299	14:10
WIGtechTR	18 556,29	0,48%	18 529,73	18 608,50	18 486,98	18 467,08	105 977 258	14:10
WIG-Ukrain	581,19	0,38%	581,19	581,19	581,19	578,98	900 117	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,53%	2,5700	2,6200	2,5700	3 890	9 999	12:34	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	29	23	11:30
11BIT (11B)	214,8000	-1,20%	217,4000	218,0000	213,8000	6 238	1 341 669	14:05
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	1 257	124 169	14:06
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)	0,4665	33,29%	0,3500	0,4665	0,3450	5 190 737	2 296 090	14:10
ALIOR (ALR)	93,1200	1,97%	93,4000	93,6000	91,9600	440 172	40 970 470	14:10
ALLEGRO (ALE)	33,9050	2,34%	33,3100	33,9500	33,1450	1 114 299	37 405 649	14:10
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)	21,1500	0,24%	21,0000	21,3000	21,0000	1 743	36 877	14:08
AMICA (AMC)	59,4000	-0,17%	59,5000	59,5000	59,0000	685	40 548	14:10
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	35 388	1 019 039	14:07
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	41 505	447 684	14:09
ARLEN (ARL)	36,9500	-1,19%	37,4000	37,4000	36,2750	64 419	2 368 586	14:10
ARTIFEX (ART)	15,2000	1,20%	15,0200	15,3000	15,0000	2 203	33 467	13:42
ASBIS (ASB)	24,8800	1,97%	24,4000	25,0400	24,0800	122 931	3 014 350	14:09
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:35
ASSECOBS (ABS)	85,6000	2,39%	83,8000	87,4000	83,8000	563	48 212	13:53
ASSECOPOL (ACP)	198,8000	0,35%	199,0000	199,2000	194,3000	20 462	4 042 210	14:10
ASSECOSEE (ASE)	77,3000	2,11%	75,9000	78,0000	75,2000	2 114	162 656	14:02
ASTARTA (AST)	58,9000	0,68%	58,5000	59,5000	58,5000	2 282	134 871	14:09
ATAL (1AT)	64,7000	0,00%	65,0000	66,0000	64,7000	35 004	2 292 446	14:07
ATENDE (ATD)	3,2500	-0,91%	3,2800	3,3300	3,2500	5 682	18 640	13:05
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)	3,6900	-0,27%	3,6700	3,7400	3,6500	3 948	14 478	13:56
ATREM (ATR)	36,2000	-2,69%	37,2000	37,2000	35,3000	11 825	424 737	14:10
AUTOPARTN (APR)	20,1500	0,00%	20,1500	20,3500	19,7600	42 581	856 673	14:08
BBIDEV (BBD)	5,2000	0,00%	5,1000	5,2000	5,1000	2	10	11:10
BENEFIT (BFT)	3 070,0000	0,49%	3 085,0000	3 095,0000	3 055,0000	935	2 877 775	14:07
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)	13,0800	-0,76%	12,8400	13,1800	12,8000	1 643	21 212	14:06
BIOCELTIX (BCX)	102,8000	-1,53%	104,6000	105,4000	102,4000	6 974	720 113	14:07
BIOMAXIMA (BMX)	14,3000	6,72%	13,4000	14,3000	13,2500	16 780	232 735	14:00
BIOMEDLUB (BML)	5,0100	-0,40%	4,9700	5,0300	4,9700	25 313	126 761	13:36
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	11 276	47 174	13:18
BLOOBER (BLO)	28,9000	0,35%	29,1500	29,1500	28,7000	2 534	73 481	14:01
BNPPPL (BNP)	106,0000	-0,93%	107,0000	107,0000	105,0000	826	87 573	13:03
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)	6,7400	-0,30%	6,8400	6,8400	6,7200	29 225	198 144	14:03
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)	555,8000	-1,00%	565,2000	565,8000	550,4000	25 805	14 367 830	14:10
BUMECH (BMC)	8,4100	-0,36%	8,4800	8,4800	8,3900	692	5 825	14:10
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)	32,0000	0,31%	31,9000	32,7000	31,6000	7 310	235 250	13:26
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	202,3000	3,35%	198,0000	206,1000	196,5000	397 656	80 985 102	14:10
Reklama
CCENERGY (CCE)	#0,3300	10,00%	-	-	-	-	-	11:54	Reklama
CDPROJEKT (CDR)	274,4000	-0,07%	278,0000	278,6000	271,1000	83 528	22 978 198	14:10
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,2400	0,77%	5,2000	5,5400	5,0000	25 699	134 431	13:52
CEZ	204,2000	0,20%	203,4000	204,2000	203,4000	255	51 998	13:14
CFI	(0,1660)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2400	0,00%	2,2500	2,2500	2,2100	73 782	165 048	14:09
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	17 323	383 886	14:06
CLOUD (CLD)	47,9000	0,42%	47,7000	47,9000	47,7000	34	1 622	13:25
COALENERG (CLE)	1,9000	11,11%	1,7400	2,0100	1,7300	288 690	545 912	14:10
COGNOR (COG)	7,4250	0,61%	7,3900	7,4600	7,3200	18 494	136 411	14:04
COLUMBUS (CLC)	7,5500	0,94%	7,5000	7,6700	7,4000	99 987	753 750	14:09
COMP (CMP)	232,0000	-1,69%	236,0000	236,0000	231,0000	1 049	244 977	14:10
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	11 564	10 883	14:05
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)	453,0000	4,86%	430,0000	465,0000	430,0000	1 000	448 046	14:06
CREOTECH (CRI)	288,0000	0,35%	286,5000	293,0000	284,0000	1 484	429 393	13:56
CYBERFLKS (CBF)	166,0000	-0,24%	167,4000	169,0000	165,4000	2 194	367 032	14:10
CYFRPLSAT (CPS)	17,4150	1,43%	17,3000	17,4700	17,1700	403 583	6 988 983	14:10
CZTOREBKA (CZT)	0,4500	-9,64%	0,4500	0,4500	0,4500	5 500	2 475	12:07
DADELO (DAD)	39,3000	-0,51%	39,5000	39,6000	39,2000	2 185	86 172	14:10
DATAWALK (DAT)	112,3000	-2,35%	115,9800	115,9800	111,8000	7 065	797 085	14:09
DBENERGY (DBE)	12,5000	1,21%	12,4000	12,5000	12,4000	105	1 309	11:14
DEBICA (DBC)	82,6000	-0,36%	82,9000	84,0000	82,5000	1 483	123 323	13:59
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)	7,6300	-1,55%	7,7500	7,7500	7,6200	184 328	1 408 536	14:01
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	11	185	11:30
DIAG (DIA)	165,8000	-0,72%	168,4000	168,8000	164,8500	9 025	1 498 655	14:10
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)	516,8000	0,23%	515,6000	521,4000	515,6000	46 142	23 950 438	14:10
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	5 273	1 284 646	14:07
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)	48,8500	0,31%	49,2000	49,5000	48,1500	7 912	384 544	14:07
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)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,2000	0,89%	19,1000	19,3500	18,9500	237 966	4 560 345	14:10
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	8 236	99 156	13:38
ENERGOINS (ENI)	2,1500	-0,46%	2,1500	2,1500	2,1100	13 199	28 044	13:26
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)	35,2000	0,00%	35,2000	35,2000	35,0000	2 236	78 294	13:12
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)	6,0400	6,34%	6,7000	6,7800	5,7400	756 047	4 728 286	14:10
EUROCASH (EUR)	8,3600	1,64%	8,2950	8,3650	8,2100	127 894	1 061 054	14:10
EUROHOLD (EHG)	(2,2400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	98	2 050	13:07
FABRITY (FAB)	27,6000	3,37%	26,7000	27,6000	26,5000	1 029	27 927	14:04
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	18 988	695 271	14:00
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	957	15 456	14:08	Reklama
GAMFACTOR (GIF)	7,6200	-1,04%	7,7000	7,7000	7,4400	2 862	21 496	12:14
GENOMTEC (GMT)	6,8000	-0,58%	6,9300	6,9300	6,8000	8 530	58 319	13:54
GETIN (GTN)	0,8360	1,09%	0,8290	0,8400	0,8280	541 781	451 327	14:10
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	50,4000	0,80%	49,9400	50,5000	49,9400	13 471	676 576	14:06
GREENX (GRX)	1,7200	-1,09%	1,7300	1,7300	1,7110	61 238	105 346	14:03
GRENEVIA (GEA)	2,5200	-1,95%	2,5700	2,5800	2,5200	20 330	51 809	14:08
GRODNO (GRN)	10,2500	-2,38%	10,6000	10,6000	10,2000	2 614	26 850	13:57
GRUPAAZOTY (ATT)	22,6000	-0,96%	22,8600	23,0200	22,5000	54 656	1 240 103	14:10
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	31 876	3 702 711	14:10
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)	18,0000	0,22%	17,9800	18,0800	17,8800	12 045	216 792	13:59
HYDROTOR (HDR)	21,1000	2,93%	21,1000	21,1000	20,5000	149	3 082	13:45
IALBGR (IAG)	0,2660	-3,27%	0,2660	0,2660	0,2650	21 397	5 692	14:08
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	4,0100	0,25%	3,9600	4,0100	3,9500	10 139	40 421	14:02
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)	308,0000	-1,44%	313,0000	313,0000	306,5000	12 750	3 939 918	14:10
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	453	3 284	11:39
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)	562,0000	-1,23%	570,0000	570,0000	557,0000	8 916	5 050 058	14:02
INTERSPPL (IPO)	0,3800	-1,04%	0,3910	0,3980	0,3750	7 130	2 767	11:02
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	21 961	57 821	14:09
JRH	4,8600	-0,82%	4,7600	4,9000	4,7600	15 519	75 529	14:08
JSW	21,5400	1,41%	21,5000	21,8600	21,1200	235 003	5 051 814	14:10
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)	906,5000	-1,31%	918,0000	919,0000	902,0000	5 133	4 663 983	14:10
KGHM (KGH)	128,7000	-1,00%	130,0000	131,7500	127,0000	519 604	67 428 127	14:10
KGL	15,0000	0,67%	15,0000	15,0000	14,9000	4	60	13:46
KINOPOL (KPL)	17,2000	-0,58%	17,2500	17,3000	16,6500	15 028	255 343	14:10
KOGENERA (KGN)	57,0000	-1,04%	57,5000	57,5000	56,8000	1 687	96 222	14:02
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)	818,0000	0,00%	830,0000	830,0000	818,0000	11	9 066	13:03
KRUK (KRU)	401,2000	0,15%	403,7000	404,0000	399,3000	11 961	4 802 647	14:10
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	15 000,0000	3,95%	14 510,0000	15 045,0000	14 460,0000	5 862	87 002 115	14:10
LSISOFT (LSI)	23,0000	-1,71%	23,0000	23,0000	23,0000	4	92	12:40
LUBAWA (LBW)	9,1250	-2,51%	9,3600	9,4500	9,0850	217 911	2 005 485	14:08
MABION (MAB)	9,8100	0,10%	9,8500	9,8800	9,7000	6 179	60 402	14:10
MAKARONPL (MAK)	19,1000	0,53%	19,0000	19,1600	18,9000	3 241	61 671	14:08
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)	774,8000	0,47%	777,8000	778,0000	765,8000	3 484	2 685 841	14:04
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)	26,0000	0,00%	26,0000	26,1500	25,4500	5 034	129 237	13:46
MEDINICE (ICE)	7,6500	-4,38%	8,1100	8,1600	7,6000	10 486	83 504	13:49
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)	45,7000	0,44%	45,5000	45,9500	45,0000	2 260	103 259	14:08
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)	1,8950	1,88%	1,8600	1,9400	1,8500	94 341	176 493	13:47
MILLENNIUM (MIL)	13,9200	-0,07%	13,9500	13,9500	13,7300	138 799	1 920 967	14:06
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	52 209	720 853	14:10
MLPGROUP (MLG)	85,6000	1,90%	85,8000	85,8000	85,6000	385	32 957	13:44
MLSYSTEM (MLS)	16,6000	0,12%	16,6000	16,7000	16,4000	3 239	53 517	13:51
MOBRUK (MBR)	287,0000	2,32%	281,5000	289,5000	281,5000	4 473	1 278 485	14:10
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	35 739	195 999	14:10
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)	39,5000	1,80%	38,8000	39,5000	38,7000	66 634	2 595 267	14:01
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	15 494	10 768 194	14:07
NEWAG (NWG)	73,3000	1,95%	71,3000	73,5000	71,3000	2 654	192 673	14:10
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)	1,3980	-0,85%	1,4100	1,4100	1,3720	24 154	33 606	13:58
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	902	82 634	14:06
OPTEAM (OPM)	(3,9000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,3260	0,87%	9,3000	9,3640	9,2200	5 297 721	48 975 520	14:10
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)	15,2000	-2,94%	15,1200	15,5000	15,1200	99	1 510	14:06
OTMUCHOW (OTM)	4,9600	-2,75%	5,1000	5,1000	4,9600	1 003	5 115	11:40
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)	56,8000	2,16%	56,0000	58,0000	54,4000	4 612	262 103	14:06
PATENTUS (PAT)	3,8900	-0,77%	3,9400	3,9400	3,8100	11 711	45 376	13:55
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	4 372	292 711	14:09
PCFGROUP (PCF)	5,5300	6,14%	5,2900	5,5600	5,2000	90 339	479 825	14:05
PEKABEX (PBX)	18,4500	0,82%	18,3000	18,4500	18,2000	350	6 428	13:30
Reklama
PEKAO (PEO)	181,2500	-0,49%	182,1500	183,0000	180,0000	214 853	38 891 430	14:10	Reklama
PEPCO (PCO)	21,3200	0,33%	21,4100	21,5300	21,0800	1 007 899	21 521 106	14:10
PEPEES (PPS)	0,8350	0,00%	0,8100	0,8350	0,8050	147	120	12:05
PGE	11,2400	-0,62%	11,3100	11,4900	11,1000	2 498 325	28 080 685	14:10
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	220	2 252	13:36
PHOTON (PEN)	3,2400	0,00%	3,2400	3,2400	3,1200	9 009	28 872	14:08
PKNORLEN (PKN)	81,6300	-1,31%	82,7500	83,0200	81,2100	943 794	77 095 543	14:10
PKOBP (PKO)	73,4200	-0,38%	73,8000	74,0800	72,8200	510 314	37 364 203	14:10
PKPCARGO (PKP)	15,9500	0,31%	16,0000	16,0000	15,8400	36 278	578 441	14:08
PLAYWAY (PLW)	315,5000	-0,79%	315,0000	318,5000	314,0000	37 277	11 742 730	14:10
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)	4,6900	-2,70%	4,8200	4,8300	4,6050	344 781	1 614 204	14:10
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)	#1,5000	-13,54%	-	-	-	-	-	14:07
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	1 204	61 619	14:07
PURE (PUR)	4,0820	-24,34%	3,7200	4,5000	3,7200	284 756	1 180 129	14:09
PZU	62,0400	-0,70%	62,9800	62,9800	61,5600	231 761	14 377 797	14:08
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	95	2 318	11:30
QUERCUS (QRS)	10,7000	0,47%	10,7000	10,7500	10,5000	3 587	38 144	14:08
RAEN (RAE)	0,3395	11,68%	0,3050	0,3570	0,3050	412 628	139 755	14:00
RAFAKO (RFK)	0,2000	-2,91%	0,2080	0,2080	0,1964	1 572 856	314 450	14:05
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	42 447	5 880 335	14:10
RANKPROGR (RNK)	4,0500	-5,81%	4,2800	4,2800	4,0500	15 884	65 724	14:10
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	1 815	216 276	13:45
ROPCZYCE (RPC)	25,6000	0,00%	25,6000	25,6000	25,6000	10	256	09:38
RYVU (RVU)	31,5000	0,80%	30,7000	31,6000	30,7000	17 720	553 559	14:00
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)	480,9000	1,67%	481,2000	482,0000	472,5000	43 279	20 703 455	14:10
SANTANDER (SAN)	29,5000	0,55%	29,1000	29,5000	29,1000	283	8 340	14:00
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	1 006	149 992	12:53
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	2 243	19 733	13:52
SELENAFM (SEL)	36,9000	0,27%	36,9000	37,0000	36,9000	376	13 886	13:15
SELVITA (SLV)	29,6000	1,02%	29,1000	29,6000	29,0000	36 076	1 059 379	14:10
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	1,24%	0,4900	0,4960	0,4720	60 898	29 690	13:45
SHOPER (SHO)	49,2000	-1,60%	50,0000	50,0000	49,2000	1 699	84 438	14:07
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)	588,0000	-0,68%	592,0000	592,0000	588,0000	22	12 980	13:49
STALEXP (STX)	3,0500	0,49%	3,0400	3,0700	3,0400	28 834	88 041	14:06
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	240,0000	110	26 502	13:40
Reklama
STALPROFI (STF)	8,5800	0,70%	8,5200	8,6000	8,5200	3 917	33 585	14:02	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)	112,5000	-3,43%	116,5000	117,0000	112,5000	2 071	239 482	13:57
SYNEKTIK (SNT)	222,2000	0,27%	221,6000	225,0000	221,0000	5 818	1 297 401	14:10
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)	8,1920	-1,44%	8,3000	8,3360	8,1240	980 778	8 055 348	14:10
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)	55,7000	1,36%	55,5000	55,8000	54,8000	19 108	1 057 314	14:09
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	37 562	332 523	13:59
TRAKCJA (TRK)	2,1550	-0,69%	2,1450	2,1700	2,1300	31 763	67 888	13:58
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	15 052	1 290 551	14:06
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	31	1 891	11:11
ULTGAMES (ULG)	10,8500	2,36%	10,5000	10,8500	10,5000	600	6 432	13:10
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	1 241	174 991	14:02
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	931	114 246	13:56
VIGOPHOTN (VGO)	516,0000	1,57%	510,0000	518,0000	508,0000	111	57 102	12:45
VINDEXUS (VIN)	11,2500	-0,88%	11,0500	11,3000	10,9000	3 272	36 232	13:58
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)	44,2000	-1,12%	44,6000	44,6500	43,6000	7 525	330 781	14:07
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)	6,1300	-0,33%	6,1600	6,2000	6,0700	50 220	308 038	14:09
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3540	-1,67%	0,3540	0,3540	0,3540	7 200	2 549	13:51
WIRTUALNA (WPL)	79,8000	0,13%	79,6000	81,2000	79,0000	22 749	1 827 126	14:09
WITTCHEN (WTN)	19,3600	1,79%	19,0200	19,4800	18,8400	10 777	206 637	14:10
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)	80,3800	-0,12%	80,8000	80,8000	79,3200	147 706	11 823 944	14:10
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	22,3200	0,50%	22,2200	22,3800	22,1100	538 775	12 027 689	14:10
ZAMET (ZMT)	0,8480	0,47%	0,8420	0,8480	0,8340	15 349	12 919	14:04
ZEPAK (ZEP)	29,2500	-1,18%	29,9000	29,9000	28,7500	19 567	568 503	13:51
ZREMB (ZRE)	7,4000	1,93%	7,2600	7,4000	7,2000	26 887	196 477	14:09
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.