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	103 438,63	0,06%	103 819,64	103 836,05	103 127,62	103 380,71	851 106 689	14:19
WIG20	2 810,71	-0,08%	2 821,20	2 822,14	2 798,68	2 813,09	735 833 066	14:34
WIG30	3 654,33	-0,06%	3 665,72	3 666,37	3 639,47	3 656,38	785 740 683	14:34
mWIG40	7 883,68	-0,01%	7 908,13	7 911,74	7 849,16	7 884,30	98 808 753	14:19
sWIG80	28 674,65	-0,06%	28 734,97	28 854,85	28 642,67	28 692,53	34 836 009	14:19
WIG-BANKI	16 060,22	-0,07%	16 144,20	16 170,92	15 942,99	16 071,04	159 231 378	14:19
WIG-BUDOW	8 246,82	-0,64%	8 326,95	8 331,58	8 212,68	8 300,09	19 242 338	14:19
WIG-CHEMIA	9 073,57	-0,82%	9 160,49	9 208,45	9 050,46	9 148,98	1 549 757	14:19
WIG-ENERG	4 274,83	-0,58%	4 329,01	4 334,40	4 248,16	4 299,84	43 650 469	14:19
WIG-INFO	9 594,55	0,62%	9 573,20	9 625,06	9 482,68	9 535,52	7 783 344	14:19
WIG-MEDIA	7 190,87	0,35%	7 153,49	7 253,88	7 118,99	7 165,89	2 340 133	14:19
WIG-NRCHOM	5 330,66	0,22%	5 321,44	5 343,92	5 305,79	5 319,11	8 114 940	14:19
WIG-PALIWA	8 926,81	-1,39%	9 084,17	9 084,17	8 895,45	9 052,55	78 823 018	14:19
WIG-Poland	107 874,87	-0,15%	107 874,87	107 874,87	107 874,87	108 042,28	825 875 031	11:15
WIG-SPOZYW	3 088,38	0,03%	3 090,91	3 097,65	3 075,79	3 087,48	535 909	14:19
WIG20lev	548,68	-0,33%	553,59	553,96	544,78	550,50	702 591 323	14:19
WIG20short	2 988,15	0,19%	2 974,86	2 998,74	2 973,86	2 982,58	702 591 323	14:19
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	215 535 073	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	98 870 849	11:00
mWIG40TR	12 141,15	-0,01%	12 178,29	12 184,36	12 087,98	12 142,09	98 808 753	14:19
mWIG40TRlv	18 795,62	-0,03%	18 910,64	18 929,44	18 630,97	18 800,89	98 808 753	14:19
mWIG40TRsh	2 366,87	0,03%	2 359,63	2 377,23	2 358,45	2 366,09	98 808 753	14:19
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	34 917 667	11:00
sWIG80TR	44 160,60	-0,06%	44 253,49	44 438,11	44 111,35	44 188,13	34 836 009	14:19
WIG140	2 006,33	0,06%	2 013,85	2 014,16	2 000,25	2 005,17	836 236 085	14:19
WIG20dvp	53,51	14,34%	53,51	53,51	53,51	46,80	704 047 050	11:00
WIG20TR	6 029,57	0,08%	6 056,52	6 058,50	6 008,15	6 024,68	702 591 323	14:19
WIG20TRlev	5 034,88	0,15%	5 079,86	5 083,16	4 999,13	5 027,35	702 591 323	14:19
WIG20TRsht	2 801,10	-0,06%	2 788,56	2 811,06	2 787,64	2 802,68	702 591 323	14:19
WIG30TR	7 696,36	0,11%	7 725,39	7 726,75	7 670,07	7 688,01	750 083 463	14:19
WIG-CEE	2 422,54	0,14%	2 422,54	2 422,54	2 422,54	2 419,05	1 025 094	11:15
WIGdiv	2 328,60	0,01%	2 331,78	2 338,56	2 316,21	2 328,44	150 427 505	14:19
WIGdivplus	2 119,18	0,02%	2 125,97	2 126,86	2 108,31	2 118,67	378 217 831	14:19
WIG.GAMES	18 109,67	-0,25%	18 284,36	18 284,36	18 026,53	18 154,40	26 552 070	14:19
WIG-GORNIC	4 242,47	-0,98%	4 310,72	4 337,31	4 204,76	4 284,62	73 707 094	14:19
WIG-GRY	23 208,16	-0,28%	23 449,31	23 520,83	23 036,46	23 273,18	39 816 301	14:19
WIGind	17 135,71	0,00%	17 102,94	17 230,68	17 102,94	17 135,31	9 966 294	14:19
WIG-LEKI	3 293,98	0,87%	3 277,84	3 306,86	3 247,77	3 265,54	633 597	14:19
WIGmed	18 431,85	0,30%	18 391,93	18 454,29	18 330,48	18 376,27	21 407 690	14:19
WIG-MOTO	8 411,53	-0,89%	8 497,80	8 497,80	8 338,96	8 487,33	6 055 199	14:19
WIG.MS-BAS	16 829,51	-0,81%	17 062,25	17 134,76	16 731,57	16 967,04	113 974 494	14:19
WIG.MS-ECM	8 743,55	1,04%	8 689,31	8 758,33	8 666,42	8 653,95	98 690 587	14:19
WIG.MS-FIN	19 585,21	-1,00%	19 730,16	19 764,83	19 469,88	19 782,65	152 014 456	14:19
WIG-ODZIEZ	11 401,39	3,62%	11 064,94	11 453,72	11 064,94	11 003,43	172 156 559	14:19
WIGtechTR	18 543,10	0,41%	18 529,73	18 608,50	18 486,98	18 467,08	107 320 585	14:19
WIG-Ukrain	581,19	0,38%	581,19	581,19	581,19	578,98	905 632	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)	214,8000	-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)	0,4660	33,14%	0,3500	0,4665	0,3450	5 318 737	2 355 738	14:18
ALIOR (ALR)	93,1200	1,97%	93,4000	93,6000	91,9600	445 885	41 502 530	14:19
ALLEGRO (ALE)	33,8600	2,20%	33,3100	33,9500	33,1450	1 142 537	38 362 429	14:19
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)	59,4000	-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	37 056	1 067 955	14:19
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	41 785	450 708	14:19
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)	24,9400	2,21%	24,4000	25,0400	24,0800	124 507	3 053 545	14:18
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:35
ASSECOBS (ABS)	86,0000	2,87%	83,8000	87,4000	83,8000	636	54 463	14:17
ASSECOPOL (ACP)	198,8000	0,35%	199,0000	199,2000	194,3000	22 007	4 349 231	14:18
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	2 320	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	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)	36,4000	-2,15%	37,2000	37,2000	35,3000	11 850	425 647	14:17
AUTOPARTN (APR)	20,1500	0,00%	20,1500	20,3500	19,7600	49 064	987 022	14:18
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	939	2 890 055	14:15
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)	103,0000	-1,34%	104,6000	105,4000	102,4000	6 981	720 833	14:16
BIOMAXIMA (BMX)	14,2500	6,34%	13,4000	14,3000	13,2500	16 901	234 460	14:13
BIOMEDLUB (BML)	5,0300	0,00%	4,9700	5,0300	4,9700	25 373	127 063	14:16
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	26 145	14 556 955	14:19
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)	32,5000	1,88%	31,9000	32,7000	31,6000	7 360	236 875	14:12
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	203,8000	4,11%	198,0000	206,1000	196,5000	402 665	82 002 177	14:19
Reklama
CCENERGY (CCE)	#0,3300	10,00%	-	-	-	-	-	11:54	Reklama
CDPROJEKT (CDR)	273,6000	-0,36%	278,0000	278,6000	271,1000	85 531	23 527 201	14:19
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	79 284	177 455	14:19
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)	1,9150	11,99%	1,7400	2,0100	1,7300	290 410	549 189	14:17
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)	457,0000	5,79%	430,0000	465,0000	430,0000	1 004	449 862	14:19
CREOTECH (CRI)	287,0000	0,00%	286,5000	293,0000	284,0000	1 521	440 012	14:11
CYBERFLKS (CBF)	166,4000	0,00%	167,4000	169,0000	165,4000	2 271	379 816	14:19
CYFRPLSAT (CPS)	17,4150	1,43%	17,3000	17,4700	17,1700	407 487	7 056 920	14:19
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	39,7000	39,2000	2 585	102 050	14:18
DATAWALK (DAT)	111,5400	-3,01%	115,9800	115,9800	111,5400	8 349	940 715	14:19
DBENERGY (DBE)	12,5000	1,21%	12,4000	12,6000	12,4000	203	2 537	14:14
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)	7,6200	-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)	167,4500	0,27%	168,4000	168,8000	164,8500	9 395	1 560 291	14:19
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)	515,6000	0,00%	515,6000	521,4000	515,6000	48 240	25 034 101	14:19
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	5 299	1 291 016	14:17
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)	49,1500	0,92%	49,2000	49,5000	48,1500	7 987	388 204	14:19
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)	19,1300	0,53%	19,1000	19,3500	18,9500	239 753	4 594 542	14:18
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)	6,0000	5,63%	6,7000	6,7800	5,7400	757 939	4 739 573	14:17
EUROCASH (EUR)	8,3600	1,64%	8,2950	8,3750	8,2100	144 897	1 203 026	14:18
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)	36,5000	-0,82%	37,0000	37,3000	36,2000	19 036	697 018	14:17
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)	0,8340	0,85%	0,8290	0,8400	0,8280	542 514	451 939	14:17
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	13 652	685 712	14:19
GREENX (GRX)	1,7200	-1,09%	1,7300	1,7300	1,7110	69 555	119 651	14:16
GRENEVIA (GEA)	2,5300	-1,56%	2,5700	2,5800	2,5200	26 363	67 062	14:16
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	54 806	1 243 493	14:17
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)	116,8000	-0,17%	117,0000	117,2000	115,0000	32 141	3 733 703	14:19
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	12 361	222 478	14:19
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	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	4,0100	0,25%	3,9600	4,0100	3,9500	10 147	40 453	14:18
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	12 768	3 945 462	14:19
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	1 900	13 775	14:19
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	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	236 400	5 081 932	14:18
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)	905,5000	-1,42%	918,0000	919,0000	902,0000	5 502	4 998 286	14:19
KGHM (KGH)	128,4000	-1,23%	130,0000	131,7500	127,0000	522 267	67 770 368	14:19
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	1 737	99 077	14:19
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)	400,4000	-0,05%	403,7000	404,0000	399,3000	12 121	4 866 746	14:19
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	14 970,0000	3,74%	14 510,0000	15 045,0000	14 460,0000	5 921	87 886 545	14:19
LSISOFT (LSI)	23,0000	-1,71%	23,0000	23,0000	23,0000	4	92	12:40
LUBAWA (LBW)	9,1200	-2,56%	9,3600	9,4500	9,0850	219 336	2 018 497	14:19
MABION (MAB)	9,8100	0,10%	9,8500	9,8800	9,7000	6 189	60 500	14:11
MAKARONPL (MAK)	19,1600	0,84%	19,0000	19,1600	18,9000	3 251	61 863	14:14
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)	773,8000	0,34%	777,8000	778,0000	765,8000	3 607	2 781 094	14:19
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)	1,8950	1,88%	1,8600	1,9400	1,8500	94 341	176 493	13:47
MILLENNIUM (MIL)	13,9100	-0,14%	13,9500	13,9500	13,7300	147 155	2 037 238	14:19
MIRACULUM (MIR)	0,8480	-1,40%	0,8240	0,8480	0,7980	35 378	28 835	12:22
MIRBUD (MRB)	13,8400	-0,29%	13,8800	13,9200	13,7000	52 399	723 483	14:19
MLPGROUP (MLG)	85,6000	1,90%	85,8000	85,8000	85,6000	385	32 957	13:44
MLSYSTEM (MLS)	16,5200	-0,36%	16,6000	16,7000	16,4000	3 532	58 362	14:16
MOBRUK (MBR)	286,5000	2,14%	281,5000	289,5000	281,5000	4 486	1 282 211	14:14
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	36 232	198 711	14:18
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	66 881	2 605 026	14:17
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)	9,3080	0,67%	9,3000	9,3640	9,2200	5 309 738	49 087 590	14:19
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	1 006	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)	3,8900	-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	4 382	293 381	14:13
PCFGROUP (PCF)	5,5400	6,33%	5,2900	5,5600	5,2000	93 821	498 989	14:19
PEKABEX (PBX)	18,4500	0,82%	18,3000	18,4500	18,2000	350	6 428	13:30
Reklama
PEKAO (PEO)	181,1000	-0,58%	182,1500	183,0000	180,0000	249 286	45 127 261	14:19	Reklama
PEPCO (PCO)	21,3300	0,38%	21,4100	21,5300	21,0800	1 050 806	22 436 206	14:19
PEPEES (PPS)	0,8350	0,00%	0,8100	0,8350	0,8050	147	120	12:05
PGE	11,2350	-0,66%	11,3100	11,4900	11,1000	2 532 906	28 469 442	14:19
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)	81,5000	-1,46%	82,7500	83,0200	81,2100	963 962	78 739 772	14:19
PKOBP (PKO)	73,3200	-0,52%	73,8000	74,0800	72,8200	528 120	38 670 992	14:19
PKPCARGO (PKP)	15,9200	0,13%	16,0000	16,0000	15,8400	36 331	579 286	14:16
PLAYWAY (PLW)	314,5000	-1,10%	315,0000	318,5000	314,0000	37 282	11 744 303	14:11
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)	4,6850	-2,80%	4,8200	4,8300	4,6050	344 841	1 614 485	14:19
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)	4,0820	-24,34%	3,7200	4,5000	3,7200	286 456	1 187 121	14:12
PZU	61,9600	-0,83%	62,9800	62,9800	61,5600	242 729	15 057 553	14:19
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)	0,1998	-3,01%	0,2080	0,2080	0,1964	1 573 536	314 585	14:18
RAFAMET (RAF)	73,5000	-2,00%	74,0000	75,0000	68,0000	5 870	415 283	14:04
RAINBOW (RBW)	138,5000	0,00%	139,2000	141,3000	136,9000	42 904	5 943 545	14:19
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)	115,0000	-1,71%	120,0000	122,0000	115,0000	1 842	219 406	14:13
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)	480,0000	1,48%	481,2000	482,0000	472,5000	43 746	20 927 960	14:19
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	1 006	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	2 684	23 614	14:19
SELENAFM (SEL)	36,9000	0,27%	36,9000	37,0000	36,9000	376	13 886	13:15
SELVITA (SLV)	29,3000	0,00%	29,1000	29,6000	29,0000	36 370	1 068 022	14:15
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	1 750	86 947	14:19
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)	3,0600	0,82%	3,0400	3,0700	3,0400	28 850	88 090	14:19
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)	222,8000	0,54%	221,6000	225,0000	221,0000	5 822	1 298 292	14:15
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)	8,1980	-1,37%	8,3000	8,3360	8,1240	985 264	8 092 122	14:19
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	19 613	1 085 426	14:18
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	37 664	333 417	14:17
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	15 460	1 325 613	14:17
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	1 267	178 704	14:13
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)	11,0500	-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)	6,1300	-0,33%	6,1600	6,2000	6,0700	50 639	310 607	14:17
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)	19,3600	1,79%	19,0200	19,4800	18,8400	10 802	207 121	14:17
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)	80,1600	-0,40%	80,8000	80,8000	79,3200	150 360	12 037 170	14:19
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	22,2900	0,36%	22,2200	22,3800	22,1100	548 373	12 241 841	14:19
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	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.