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	101 326,17	-0,06%	101 448,25	101 616,66	101 074,46	101 387,48	569 737 775	13:04
WIG20	2 752,82	-0,36%	2 765,11	2 765,11	2 745,13	2 762,70	507 012 640	13:19
WIG30	3 578,43	-0,14%	3 584,56	3 588,67	3 568,24	3 583,52	563 160 437	13:19
mWIG40	7 717,90	0,59%	7 682,43	7 746,81	7 682,43	7 672,86	79 259 321	13:04
sWIG80	28 594,81	0,99%	28 377,41	28 599,86	28 377,41	28 314,52	16 945 072	13:04
WIG-BANKI	15 661,98	-1,61%	15 813,11	15 813,11	15 625,30	15 918,18	147 286 963	13:04
WIG-BUDOW	8 101,40	0,42%	8 063,16	8 136,42	8 063,16	8 067,54	8 667 486	13:04
WIG-CHEMIA	9 037,56	1,44%	8 948,92	9 077,42	8 948,92	8 909,56	1 292 581	13:04
WIG-ENERG	4 240,91	1,86%	4 173,83	4 298,82	4 173,83	4 163,64	48 826 979	13:04
WIG-INFO	9 270,36	1,14%	9 157,85	9 291,92	9 152,90	9 166,10	9 090 944	13:04
WIG-MEDIA	7 326,10	3,94%	7 131,20	7 369,79	7 120,51	7 048,29	1 353 765	13:04
WIG-NRCHOM	5 212,70	0,08%	5 234,99	5 236,79	5 204,45	5 208,56	778 613	13:04
WIG-PALIWA	9 005,66	-0,28%	9 103,66	9 135,44	8 995,20	9 031,15	91 655 838	13:04
WIG-Poland	105 890,64	-0,08%	105 890,64	105 890,64	105 890,64	105 979,04	556 692 480	11:15
WIG-SPOZYW	3 095,95	0,79%	3 084,13	3 097,72	3 076,00	3 071,78	493 170	13:04
WIG20lev	527,36	-0,76%	532,24	532,24	524,56	531,39	469 176 980	13:04
WIG20short	3 049,10	0,40%	3 035,15	3 057,12	3 035,15	3 036,94	469 176 980	13:04
GPWB-B1Y3Y	1 257,36	0,04%	1 257,36	1 257,36	1 257,36	1 256,86	-	10:15
GPWB-B1Y4Y	1 260,69	0,05%	1 260,69	1 260,69	1 260,69	1 260,09	-	10:15
GPWB-B1Y5Y	1 264,37	0,06%	1 264,37	1 264,37	1 264,37	1 263,62	-	10:15
GPWB-B3Y5Y	1 274,35	0,07%	1 274,35	1 274,35	1 274,35	1 273,40	-	10:15
GPWB-B5Y	1 263,19	0,15%	1 263,19	1 263,19	1 263,19	1 261,33	-	10:15
GPWB-BWZ	1 265,86	0,01%	1 265,86	1 265,86	1 265,86	1 265,68	-	10:15
INNOVATOR	1 723,05	0,91%	1 723,05	1 723,05	1 723,05	1 707,50	166 663 392	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	79 685 783	11:00
mWIG40TR	11 885,84	0,59%	11 831,21	11 930,37	11 831,21	11 816,48	79 259 321	13:04
mWIG40TRlv	18 025,54	1,16%	17 860,78	18 159,84	17 860,78	17 818,64	79 259 321	13:04
mWIG40TRsh	2 417,58	-0,56%	2 428,82	2 428,82	2 408,41	2 431,22	79 259 321	13:04
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	17 027 962	11:00
sWIG80TR	44 037,64	0,99%	43 702,83	44 045,42	43 702,83	43 605,98	16 945 072	13:04
WIG140	1 964,73	-0,06%	1 967,07	1 970,46	1 959,75	1 965,93	562 691 501	13:04
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	471 937 287	11:00
WIG20TR	5 894,74	-0,37%	5 921,26	5 921,26	5 879,14	5 916,75	469 176 980	13:04
WIG20TRlev	4 815,93	-0,76%	4 859,43	4 859,43	4 790,34	4 852,65	469 176 980	13:04
WIG20TRsht	2 865,32	0,40%	2 852,52	2 872,84	2 852,52	2 853,96	469 176 980	13:04
WIG30TR	7 523,47	-0,15%	7 537,00	7 545,63	7 502,68	7 534,81	520 960 490	13:04
WIG-CEE	2 414,26	0,07%	2 414,26	2 414,26	2 414,26	2 412,65	524 762	11:15
WIGdiv	2 278,27	0,88%	2 264,81	2 280,80	2 262,52	2 258,41	140 281 449	13:04
WIGdivplus	2 074,03	-0,12%	2 077,65	2 080,02	2 070,14	2 076,53	234 106 526	13:04
WIG.GAMES	18 141,78	0,24%	18 132,03	18 221,85	18 083,54	18 098,12	36 607 045	13:04
WIG-GORNIC	4 108,51	-0,44%	4 147,60	4 154,61	4 104,91	4 126,53	20 435 612	13:04
WIG-GRY	23 301,21	0,01%	23 381,20	23 444,54	23 249,94	23 298,65	38 323 575	13:04
WIGind	16 880,62	0,41%	16 815,71	16 925,78	16 796,52	16 811,09	12 209 414	13:04
WIG-LEKI	3 247,02	0,92%	3 225,05	3 251,78	3 225,05	3 217,42	384 060	13:04
WIGmed	18 317,69	1,44%	18 143,92	18 327,56	18 143,92	18 056,89	5 689 122	13:04
WIG-MOTO	8 277,40	-0,74%	8 365,99	8 371,07	8 225,26	8 338,72	515 270	13:04
WIG.MS-BAS	16 508,78	0,88%	16 370,16	16 709,60	16 370,16	16 365,43	65 032 106	13:04
WIG.MS-ECM	8 527,28	1,08%	8 478,89	8 546,85	8 468,58	8 435,88	71 634 062	13:04
WIG.MS-FIN	19 238,49	-1,34%	19 432,95	19 432,95	19 146,21	19 499,66	179 131 879	13:04
WIG-ODZIEZ	10 619,15	0,85%	10 588,64	10 665,60	10 530,34	10 529,45	35 070 720	13:04
WIGtechTR	18 151,47	1,18%	17 971,51	18 158,85	17 968,65	17 939,50	57 466 213	13:04
WIG-Ukrain	579,73	1,59%	579,73	579,73	579,73	570,64	366 118	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,29%	2,6200	2,6400	2,5600	9 011	23 169	12:01	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	6	5	11:30
11BIT (11B)	219,4000	0,37%	220,2000	221,6000	217,6000	5 106	1 119 837	13:02
3RGAMES (3RG)	0,8740	0,92%	0,8700	0,9000	0,8540	58 242	51 316	12:51
4MASS (4MS)	4,3000	-0,46%	4,2500	4,3900	4,2400	82 971	355 918	12:58
ABPL (ABE)	96,4000	1,47%	95,5000	97,0000	95,2000	2 237	215 704	13:02
ACAUTOGAZ (ACG)	30,0000	1,35%	30,0000	30,3000	29,7000	1 755	52 522	12:45
ACTION (ACT)	23,1000	0,43%	23,0000	23,2000	23,0000	7 147	165 406	12:59
ADIUVO (ADV)	0,9240	1,54%	0,9180	0,9280	0,9180	4 397	4 054	12:26
AGORA (AGO)	9,8000	1,45%	9,7400	9,8000	9,6600	11 390	111 479	12:18
AGROTON (AGT)	4,7200	-3,67%	4,9000	4,9000	4,7200	3 744	18 311	12:56
AIGAMES (ALG)	0,9500	-1,45%	0,9220	0,9640	0,9020	4 944	4 594	11:11
AILLERON (ALL)	19,4600	3,62%	18,7800	19,6600	18,7800	7 682	148 398	12:46
AIRWAY (AWM)	0,3535	3,21%	0,3440	0,3545	0,3335	85 964	29 588	12:59
ALIOR (ALR)	98,3800	-1,52%	99,7600	99,7600	97,7000	226 511	22 317 442	13:04
ALLEGRO (ALE)	32,7050	0,97%	32,5000	32,8650	32,4200	663 968	21 669 211	13:04
ALTA (AAT)	2,0400	-2,39%	2,0400	2,0400	2,0400	1 810	3 692	12:31
ALTUSTFI (ALI)	2,1800	1,87%	2,1500	2,1800	2,1500	15	32	11:05
AMBRA (AMB)	21,2000	0,47%	21,1500	21,4000	21,1000	1 883	39 903	12:56
AMICA (AMC)	58,8000	0,34%	59,2000	59,6000	58,6000	506	29 900	12:13
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	-0,38%	15,8800	15,8800	15,6400	20 270	318 924	13:04
ANSWEAR (ANR)	27,8000	1,46%	27,4000	28,2000	27,4000	8 495	237 166	12:53
APATOR (APT)	19,5800	1,77%	19,2600	19,5800	19,2600	3 653	70 748	12:49
APLISENS (APN)	18,1500	-2,94%	18,7000	18,7000	18,1500	221	4 062	11:35
APSENERGY (APE)	3,2400	3,85%	3,2500	3,2500	3,1100	1 010	3 269	12:01
ARCHICOM (ARH)	47,0000	0,00%	47,0000	47,0000	46,0000	201	9 401	11:11
ARCTIC (ATC)	11,0400	1,85%	10,9000	11,1000	10,8600	20 186	221 898	12:58
ARLEN (ARL)	38,0300	1,33%	37,9000	38,2000	37,7000	154 898	5 891 767	13:04
ARTIFEX (ART)	15,0800	-0,66%	15,2000	15,3800	15,0400	8 330	125 881	12:09
ASBIS (ASB)	23,4000	0,43%	23,5000	23,6200	23,2000	52 134	1 219 307	13:04
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:51
ASSECOBS (ABS)	81,6000	5,97%	77,0000	81,8000	77,0000	1 538	120 637	12:29
ASSECOPOL (ACP)	190,9000	1,11%	188,1000	191,4000	187,2000	33 135	6 294 390	13:04
ASSECOSEE (ASE)	72,9000	1,11%	71,8000	73,0000	71,8000	443	32 099	13:04
ASTARTA (AST)	60,5000	0,83%	60,2000	60,7000	60,0000	1 825	110 260	12:57
ATAL (1AT)	63,4000	0,00%	63,4000	63,4000	63,0000	2 208	139 949	13:03
ATENDE (ATD)	3,3400	3,09%	3,2500	3,3400	3,1400	5 530	18 001	11:24
ATLANTAPL (ATP)	15,5000	-3,13%	15,9500	15,9500	15,5000	1 110	17 508	13:04
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	982	2 078	11:50
ATMGRUPA (ATG)	3,7400	0,00%	3,7400	3,7400	3,7100	648	2 421	12:49
ATREM (ATR)	37,2000	1,64%	37,0000	37,2000	36,6000	2 153	79 709	12:44
AUTOPARTN (APR)	19,7400	0,20%	19,9000	19,9600	19,6000	22 652	446 372	12:57
BBIDEV (BBD)	5,3000	0,00%	5,4500	5,4500	5,3000	1 574	8 361	12:56
BENEFIT (BFT)	3 045,0000	1,00%	3 060,0000	3 075,0000	3 020,0000	882	2 690 980	13:04
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	20	500	09:23
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	100	472	09:00
BIGCHEESE (BCS)	12,5000	-1,57%	12,7000	12,7000	12,4200	1 122	14 021	10:31
BIOCELTIX (BCX)	105,6000	2,52%	103,0000	106,0000	101,4000	3 092	319 583	12:38
BIOMAXIMA (BMX)	13,3000	-1,85%	13,5500	13,6000	13,3000	6 204	83 209	13:04
BIOMEDLUB (BML)	4,9350	1,02%	4,8850	4,9400	4,8050	37 762	183 837	13:01
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1700	1,21%	4,1200	4,1900	4,1200	7 821	32 518	12:51
BLOOBER (BLO)	29,3000	0,17%	29,4000	29,4000	29,0000	1 701	49 841	12:03
BNPPPL (BNP)	105,0000	0,00%	105,0000	106,5000	105,0000	599	63 172	12:37
BOGDANKA (LWB)	23,1500	1,09%	22,9000	23,1500	22,7000	19 683	449 215	12:34
BOOMBIT (BBT)	6,6600	-0,60%	6,7200	6,7600	6,6600	728	4 882	12:26
BORYSZEW (BRS)	6,6400	-3,77%	6,8800	6,9200	6,5400	98 916	660 006	13:00
BOS	10,1200	0,40%	10,1200	10,2000	10,0200	5 380	54 278	13:00
BOWIM (BOW)	4,7800	1,27%	4,7200	4,7900	4,7200	2 574	12 210	12:46
BRAND24 (B24)	54,0000	0,37%	53,8000	54,0000	52,0000	283	15 158	12:44
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	539,6000	-0,18%	540,6000	545,6000	537,6000	11 050	5 972 573	13:04
BUMECH (BMC)	8,3700	0,48%	8,3100	8,3700	8,2200	984	8 140	12:22
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	50	12	11:30
CAPITEA (CAP)	0,4740	-1,35%	0,4740	0,4795	0,4730	15 000	7 123	12:55
CAPTORTX (CTX)	32,2000	0,00%	32,7000	32,7000	32,1000	1 208	39 220	12:16
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,1000	0,00%	16,1000	16,1000	16,0000	410	6 562	09:13
CCC	187,0000	3,54%	180,6000	187,5500	180,0500	133 223	24 633 826	13:04
Reklama
CCENERGY (CCE)	0,2800	-14,63%	0,2800	0,2800	0,2800	1 500	420	11:54	Reklama
CDPROJEKT (CDR)	276,0000	0,00%	276,5000	278,0000	275,0000	120 793	33 358 130	13:04
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	7	72	09:42
CELTIC (CPD)	5,2000	-1,89%	5,3200	5,3800	5,1200	15 483	81 234	12:43
CEZ	210,0000	1,16%	204,2000	210,6000	204,2000	522	109 418	12:51
CFI	0,1660	-2,35%	0,1660	0,1660	0,1660	12 050	2 000	11:30
CIGAMES (CIG)	2,2100	0,45%	2,2100	2,2200	2,1950	25 102	55 313	12:51
CITYSERV (CTS)	6,9500	1,46%	6,9500	6,9500	6,9500	790	5 491	12:56
CLNPHARMA (CLN)	21,9000	1,62%	21,5500	21,9500	21,5500	3 345	73 219	12:44
CLOUD (CLD)	45,8000	-0,43%	45,8000	46,8000	45,8000	145	6 725	12:32
COALENERG (CLE)	1,7550	0,29%	1,7400	1,7600	1,6900	34 239	59 556	12:27
COGNOR (COG)	7,1600	-1,72%	7,2850	7,2850	7,1600	11 563	83 588	12:56
COLUMBUS (CLC)	7,7500	7,94%	7,2200	8,1900	7,2200	295 875	2 299 827	13:03
COMP (CMP)	239,0000	-0,42%	240,0000	240,0000	236,0000	135	32 288	10:40
COMPERIA (CPL)	4,8000	-4,00%	4,8000	4,8000	4,8000	605	2 904	12:56
COMPREMUM (CPR)	0,9500	-2,66%	0,9760	0,9760	0,9460	13 010	12 384	12:05
CORMAY (CRM)	0,5080	-2,31%	0,5200	0,5200	0,5080	8 422	4 294	12:30
CPIEUROPE (CPI)	77,7000	0,00%	77,7000	77,7000	77,7000	1	78	09:20
CREEPYJAR (CRJ)	429,0000	1,18%	423,0000	429,0000	421,0000	28	11 912	11:40
CREOTECH (CRI)	293,5000	0,51%	292,5000	294,0000	291,0000	3 085	904 661	13:04
CYBERFLKS (CBF)	168,0000	4,22%	162,6000	168,0000	162,6000	1 655	273 862	13:03
CYFRPLSAT (CPS)	16,3900	1,30%	16,2000	16,6350	16,2000	180 030	2 960 275	13:04
CZTOREBKA (CZT)	#0,5050	20,24%	-	-	-	-	-	11:30
DADELO (DAD)	40,7000	-2,16%	41,2000	41,2000	40,6000	3 220	131 280	12:57
DATAWALK (DAT)	116,9800	2,26%	114,5000	119,7800	114,5000	5 926	696 847	13:03
DBENERGY (DBE)	11,8500	-3,66%	12,1000	12,1000	11,8000	1 087	12 946	10:58
DEBICA (DBC)	83,0000	0,61%	82,7000	83,8000	82,0000	551	45 457	12:44
DECORA (DCR)	77,0000	0,79%	76,4000	77,6000	76,2000	227	17 459	12:59
DEKPOL (DEK)	61,8000	0,98%	61,2000	62,0000	60,6000	506	31 207	12:50
DELKO (DEL)	6,6800	1,21%	6,6000	6,6800	6,6000	1 913	12 677	12:23
DEVELIA (DVL)	7,4000	0,68%	7,4200	7,4200	7,3100	11 738	86 692	12:53
DGA	16,7500	3,40%	16,7500	16,7500	16,7500	50	838	11:38
DIAG (DIA)	163,9000	-0,06%	164,5000	165,2500	162,2500	6 697	1 095 385	13:04
DIGITANET (DIG)	80,7000	4,13%	78,1000	82,4000	76,1000	3 731	297 026	12:55
DIGITREE (DTR)	12,3000	2,50%	12,0000	12,3000	11,5000	2 010	24 087	11:42
DINOPL (DNP)	511,0000	1,07%	508,6000	516,0000	508,4000	56 264	28 756 752	13:04
DMGROUP (DMG)	3,6600	-2,92%	3,7700	3,7700	3,6600	22	81	11:14
DOMDEV (DOM)	230,5000	-0,65%	235,0000	235,0000	230,0000	579	134 558	13:00
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,0000	2,99%	30,0500	32,4000	30,0500	5 908	183 684	12:57
ECHO (ECH)	4,8500	1,46%	4,7900	4,9000	4,7900	922	4 428	12:01
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6000	120	687	10:14
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,9000	2,29%	46,0000	47,9000	45,8500	10 779	506 687	13:04
ELKOP (EKP)	2,5800	4,45%	2,5500	2,5800	2,4700	13 933	35 498	13:03
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	18,1400	0,78%	18,0000	18,4600	17,8500	247 478	4 506 421	13:02
ENELMED (ENE)	19,6000	-1,01%	19,7000	19,7000	19,5000	10	196	12:16
ENERGA (ENG)	11,9400	1,53%	11,6800	11,9600	11,6800	17 417	207 420	13:00
ENERGOINS (ENI)	2,1600	-0,92%	2,1200	2,1800	2,1000	20 661	43 833	13:04
ENTER (ENT)	58,8000	1,38%	58,0000	58,9000	57,9000	2 078	120 939	13:04
EQUNICO (EQU)	0,7900	0,51%	0,7820	0,7900	0,7400	25 477	19 123	12:55
ERBUD (ERB)	35,6000	1,28%	35,9500	36,0000	35,1000	303	10 800	12:44
ERG	(48,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,9000	-0,59%	33,9000	34,0000	33,9000	228	7 737	13:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,5600	8,31%	4,2200	4,6400	4,1000	325 500	1 445 342	12:59
EUROCASH (EUR)	8,1450	2,07%	8,0000	8,1700	7,9800	79 238	642 571	13:03
EUROHOLD (EHG)	2,2000	0,00%	2,2000	2,2000	2,2000	6 320	13 904	11:34
EUROTEL (ETL)	20,8000	0,00%	20,8000	21,1000	20,8000	463	9 694	12:59
FABRITY (FAB)	26,6000	0,38%	27,1000	27,6000	26,6000	1 761	47 615	10:41
FASING (FSG)	12,1000	0,83%	11,6000	12,1000	11,6000	248	2 957	09:33
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4500	1,78%	11,2500	11,5000	10,9500	2 110	23 361	12:24
FERRO (FRO)	36,4000	1,96%	35,7000	36,5000	35,7000	2 475	89 495	12:53
FMG	114,0000	2,70%	111,0000	115,0000	111,0000	22	2 469	12:58
FON	0,9000	-21,05%	0,9000	0,9000	0,9000	30 121	27 109	13:00
FORTE SA (FTE)	27,6000	1,10%	27,3000	27,7000	27,3000	399	10 950	12:51
Reklama
GAMEOPS (GOP)	15,7600	1,16%	15,7600	15,7600	15,5000	2 867	44 632	12:40	Reklama
GAMFACTOR (GIF)	7,7600	0,26%	7,6600	7,7600	7,4200	10 499	78 886	12:21
GENOMTEC (GMT)	6,8800	-1,71%	7,0000	7,0000	6,8800	3 932	27 208	11:47
GETIN (GTN)	0,8210	0,74%	0,8170	0,8290	0,8170	406 475	334 283	13:02
GIGROUP (GIG)	2,5200	-0,79%	2,5200	2,5200	2,5200	15	38	10:18
GOBARTO (GOB)	25,5000	0,00%	25,3000	25,5000	25,0000	1 237	30 952	12:31
GPW	50,7000	1,00%	50,4500	50,7000	50,3000	7 533	380 884	13:04
GREENX (GRX)	1,7370	0,99%	1,7200	1,7490	1,7080	79 900	137 952	13:02
GRENEVIA (GEA)	2,5100	0,40%	2,5000	2,5400	2,4900	26 885	67 552	12:13
GRODNO (GRN)	10,4000	-0,95%	10,4000	10,4000	10,4000	243	2 527	11:04
GRUPAAZOTY (ATT)	22,4400	2,00%	22,2000	22,5800	22,1200	52 176	1 169 269	13:02
GRUPRACUJ (GPP)	62,1000	0,16%	62,5000	62,5000	62,1000	171	10 655	11:35
GTC	4,0400	-0,49%	4,0600	4,0700	3,9300	2 455	9 720	11:15
HANDLOWY (BHW)	115,4000	0,87%	114,8000	115,8000	114,6000	23 354	2 692 064	13:04
HARPER (HRP)	5,9000	-2,32%	6,0800	6,0800	5,8600	2 314	13 762	12:54
HELIO (HEL)	26,7000	1,14%	26,0000	26,7000	26,0000	147	3 844	13:02
HERKULES (HRS)	1,0550	0,00%	1,0550	1,0550	1,0300	647	670	11:30
HUUUGE-S144 (HUGE)	17,9200	0,00%	17,9200	18,1600	17,9200	3 670	65 842	12:51
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	1	21	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,0000	0,00%	76,0000	76,0000	73,0000	223	16 289	12:58
IDMPL (IDM)	0,6200	5,08%	0,5850	0,6200	0,5800	17 125	10 105	13:04
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,19%	26,3500	26,4500	25,8500	1 461	38 377	12:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:03
IMCOMPANY (IMC)	29,0000	3,57%	28,6000	29,0000	28,0000	4 325	123 354	11:51
IMMOBILE (GKI)	2,9100	-0,68%	2,9300	2,9500	2,8400	15 451	44 446	12:54
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	10:09
IMS	3,9600	1,28%	3,9400	3,9600	3,9000	9 588	37 730	12:49
INC	1,9000	0,53%	1,9400	1,9400	1,9000	58	111	10:16
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	306,0000	0,00%	306,0000	306,5000	303,5000	6 070	1 851 389	12:59
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	20	145	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	39,9000	39,5000	45	1 793	11:11
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-1,79%	2,2400	2,2400	2,2000	666	1 465	12:22
INTERCARS (CAR)	552,0000	-1,25%	560,0000	560,0000	548,0000	25	13 887	12:17
INTERSPPL (IPO)	0,3700	-0,27%	0,3900	0,3900	0,3630	9 129	3 369	12:11
INTROL (INL)	7,0200	-1,40%	7,1200	7,1600	7,0200	3 757	26 465	12:56
IPOPEMA (IPE)	2,9900	-0,33%	3,0000	3,0000	2,9800	11 435	34 223	12:48
IZOBLOK (IZB)	27,4000	-2,84%	27,4000	27,4000	27,4000	31	849	11:30
IZOLACJA (IZO)	3,6500	-1,62%	3,7100	3,7200	3,6500	1 236	4 589	09:45
IZOSTAL (IZS)	2,6500	0,00%	2,6600	2,6600	2,6400	5 387	14 260	12:51
JRH	4,9000	1,03%	4,9000	4,9000	4,9000	1 000	4 900	09:16
JSW	21,1700	0,14%	21,1600	21,3100	21,0000	88 710	1 879 541	13:02
JWWINVEST (JWW)	2,8000	0,00%	2,8000	2,8000	2,8000	10	28	09:11
KCI	0,8540	0,00%	0,8540	0,8540	0,8360	18	15	13:04
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,0600	1,55%	16,9000	17,2800	16,7200	18 413	312 399	12:51
KETY (KTY)	878,0000	0,17%	880,0000	887,0000	875,0000	9 848	8 698 578	13:02
KGHM (KGH)	124,0000	-0,64%	125,2500	125,7000	124,0000	144 640	18 049 109	13:04
KGL	14,9000	0,00%	14,9000	14,9000	14,9000	25	373	09:00
KINOPOL (KPL)	17,3000	-1,14%	17,5000	17,5000	17,3000	345	6 028	12:18
KOGENERA (KGN)	57,9000	2,30%	57,3000	57,9000	57,1000	1 189	68 525	13:03
KOMPAP (KMP)	24,0000	-4,00%	24,0000	24,0000	24,0000	340	8 160	11:08
KOMPUTRON (KOM)	6,7200	1,82%	6,6600	6,8000	6,5200	6 346	42 079	12:55
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	1	28	09:37
KRAKCHEM (KCH)	0,9580	-0,21%	0,9580	0,9600	0,9320	232	222	12:14
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	-0,25%	814,0000	814,0000	814,0000	40	32 560	12:58
KRUK (KRU)	395,7000	-0,58%	398,0000	399,5000	391,1000	15 990	6 302 869	13:04
KRVITAMIN (KVT)	9,6200	-0,21%	9,6600	9,6600	9,6200	290	2 791	12:43
KSGAGRO (KSG)	2,9000	-1,36%	2,9600	2,9900	2,8600	8 539	24 618	12:55
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	4,71%	1,7700	1,7800	1,7700	1 294	2 303	11:18
LENA (LEN)	2,8500	1,79%	2,8100	2,8500	2,8000	5 876	16 510	10:51
LENTEX (LTX)	7,1400	2,29%	6,8800	7,1400	6,8800	11 664	82 849	12:03
LESS (LES)	0,2490	0,00%	0,2490	0,2490	0,2490	2	0	09:00
LIBET (LBT)	1,4200	-0,70%	1,4250	1,4250	1,3550	6 847	9 320	11:21
Reklama
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	7	154	11:12	Reklama
LPP	13 970,0000	-0,43%	14 150,0000	14 150,0000	13 965,0000	606	8 520 300	13:03
LSISOFT (LSI)	22,0000	1,85%	21,6000	22,0000	21,6000	704	15 431	12:59
LUBAWA (LBW)	9,2600	-0,43%	9,3000	9,3800	9,2150	161 969	1 505 951	13:04
MABION (MAB)	9,8100	-0,41%	9,8700	9,8900	9,8100	5 212	51 369	12:33
MAKARONPL (MAK)	19,1600	0,31%	19,1400	19,1800	18,9200	912	17 405	12:47
MANGATA (MGT)	69,2000	0,29%	70,6000	70,8000	69,0000	145	10 155	09:26
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,26%	7,7400	7,8600	7,6600	1 152	8 987	12:42
MAXCOM (MXC)	7,0400	-1,95%	7,2000	7,2000	7,0400	188	1 324	12:39
MBANK (MBK)	755,2000	-1,54%	767,0000	767,0000	753,6000	4 629	3 516 430	13:04
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	10:25
MCI	26,8000	0,00%	26,8000	27,1000	26,4000	18 765	502 627	12:47
MDIENERGIA (MDI)	1,2500	1,63%	1,2500	1,2500	1,2300	137	171	11:29
MEDICALG (MDG)	25,3000	0,60%	24,7500	25,3500	24,7500	2 684	67 184	13:01
MEDINICE (ICE)	8,0800	1,00%	8,0000	8,0800	7,9000	9 268	73 881	13:03
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,7000	2,59%	27,9000	28,0000	27,7000	161	4 489	12:25
MERCATOR (MRC)	44,9000	1,01%	44,7000	44,9000	44,6500	1 054	47 226	12:55
MERCOR (MCR)	25,5000	3,66%	24,8000	25,5000	24,3000	1 356	33 752	12:18
MEXPOLSKA (MEX)	3,6000	1,41%	3,6000	3,6000	3,6000	2	7	09:00
MFO	37,2000	0,54%	37,2000	37,2000	36,7000	382	14 098	12:53
MILKILAND (MLK)	1,9300	-0,26%	1,9350	1,9450	1,9300	15 482	30 020	12:38
MILLENNIUM (MIL)	13,5400	-1,96%	13,9300	13,9300	13,5400	239 440	3 286 841	13:04
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	335	294	10:38
MIRBUD (MRB)	13,5900	1,57%	13,4000	13,6400	13,3300	43 416	585 989	13:04
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	85,0000	1 744	148 240	12:18
MLSYSTEM (MLS)	17,2200	-1,60%	17,5000	17,5200	16,8400	15 589	266 569	13:00
MOBRUK (MBR)	275,0000	0,36%	274,0000	275,0000	271,5000	908	248 384	13:02
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,4000	-0,32%	31,5000	31,6800	31,4000	211	6 627	10:28
MOLECURE (MOC)	5,8900	3,33%	5,6800	5,9000	5,6500	18 778	107 482	13:00
MONNARI (MON)	4,8500	-0,21%	4,7600	4,8600	4,7500	2 556	12 268	11:37
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	84	1 285	12:36
MOSTALWAR (MSW)	7,9400	1,28%	7,8400	7,9400	7,8400	425	3 346	12:01
MOSTALZAB (MSZ)	5,8500	1,56%	5,7800	5,8500	5,7800	18 454	107 839	13:04
MOVIEGAME (MOV)	15,6000	-1,52%	15,8000	15,8000	15,6000	300	4 700	12:51
MURAPOL (MUR)	38,5000	-0,52%	38,7000	38,7000	38,0500	1 706	65 605	13:03
MUZA (MZA)	13,0500	-2,61%	13,3500	13,3500	13,0500	14	186	11:49
MWTRADE (MWT)	3,3800	-1,17%	3,3800	3,3800	3,3800	40	135	10:43
NANOGROUP (NNG)	2,7300	0,00%	2,7700	2,7700	2,6650	11 782	32 127	13:04
NEUCA (NEU)	697,0000	1,31%	690,0000	699,0000	689,0000	369	256 432	12:51
NEWAG (NWG)	70,5000	-0,14%	69,7000	71,6000	69,7000	744	52 674	12:54
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	20	32	11:48
NOCTILUCA (NCL)	101,5000	0,50%	101,0000	101,5000	100,0000	493	49 844	12:20
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4380	2,42%	1,4040	1,4500	1,3900	61 228	87 088	12:46
NOVITA (NVT)	93,2000	-0,85%	93,4000	93,4000	91,0000	236	21 748	11:56
NTCAPITAL (NTC)	0,6300	2,61%	0,6060	0,6300	0,6040	30 322	18 861	11:46
NTTSYSTEM (NTT)	10,2000	-0,49%	10,2500	10,2500	10,2000	1 458	14 913	12:16
ODLEWNIE (ODL)	9,0600	0,44%	9,0200	9,1200	9,0200	291	2 628	12:55
ONDE (OND)	10,5600	0,96%	10,4800	10,7400	10,4000	11 374	120 428	12:58
ONESANO (ONO)	0,9020	-3,63%	0,9360	0,9400	0,9000	4 524	4 117	12:25
OPONEO.PL (OPN)	90,8000	-0,22%	91,0000	91,0000	89,4000	298	26 980	12:38
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	3	12	09:13
ORANGEPL (OPL)	8,9500	0,00%	8,9000	8,9700	8,7700	457 422	4 070 446	13:04
ORCOGROUP (OPG)	4,4000	-4,35%	4,4000	4,4000	4,4000	250	1 100	09:04
ORZBIALY (OBL)	37,0000	0,00%	37,0000	37,0000	37,0000	500	18 500	11:30
OTLOG (OTS)	15,1000	0,27%	15,0600	15,5000	15,0600	1 176	17 850	12:39
OTMUCHOW (OTM)	4,9500	-1,00%	5,1000	5,1000	4,9500	300	1 487	12:56
PAMAPOL (PMP)	2,5500	-0,78%	2,5600	2,5600	2,5500	288	735	10:02
PANOVA (NVA)	15,3000	2,68%	15,0000	15,3000	15,0000	72	1 081	11:52
PASSUS (PAS)	50,0000	6,84%	47,0000	51,0000	47,0000	5 910	289 236	13:03
PATENTUS (PAT)	3,7500	-0,27%	3,7500	3,8200	3,7300	852	3 210	12:59
PBG	#0,0130	-27,78%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	1,51%	2,6500	2,7000	2,6500	17 039	45 877	11:48
PCCROKITA (PCR)	67,6000	0,15%	67,7000	67,7000	67,4000	1 733	117 037	12:49
PCFGROUP (PCF)	5,5900	1,45%	5,6100	5,7100	5,5000	46 458	258 269	13:00
PEKABEX (PBX)	18,4000	0,55%	18,5000	18,5000	18,3000	572	10 565	12:16
Reklama
PEKAO (PEO)	177,0500	-2,24%	180,0000	180,0000	176,5500	167 536	29 720 575	13:04	Reklama
PEPCO (PCO)	20,2300	1,15%	20,1300	20,5700	20,0600	840 693	17 067 735	13:04
PEPEES (PPS)	0,8350	-0,60%	0,8350	0,8350	0,8350	10	8	09:06
PGE	11,2500	3,45%	10,8750	11,3900	10,8550	2 516 407	28 076 707	13:04
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	09:56
PHARMENA (PHR)	3,2500	-3,56%	3,3600	3,3600	3,1300	1 666	5 358	12:48
PHN	10,3500	-0,48%	10,4000	10,4000	10,3500	82	849	10:50
PHOTON (PEN)	3,2300	-1,82%	3,2400	3,2800	3,2300	2 173	7 040	12:52
PKNORLEN (PKN)	82,2600	-0,30%	82,6000	83,5000	82,1700	1 114 909	92 047 945	13:04
PKOBP (PKO)	71,3200	-1,90%	72,4600	72,5000	70,7400	1 098 446	78 300 521	13:04
PKPCARGO (PKP)	15,8600	-0,19%	15,9400	16,0000	15,8400	54 058	862 467	12:59
PLAYWAY (PLW)	314,5000	-1,87%	320,5000	322,5000	297,5000	4 388	1 353 740	12:57
PLAZACNTR (PLZ)	2,5200	0,40%	2,4300	2,5200	2,4300	771	1 895	09:10
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	09:00
POLENERGIA (PEP)	60,2000	1,69%	59,6000	60,4000	59,2000	4 464	267 659	13:02
POLICE (PCE)	9,1000	0,00%	9,1000	9,1000	9,1000	10	91	09:00
POLIMEXMS (PXM)	4,8900	0,31%	4,9150	4,9350	4,8250	215 593	1 052 593	13:04
POLTREG (PTG)	32,7000	1,55%	31,8000	32,7000	31,8000	938	29 948	10:44
POLWAX (PWX)	1,3350	-0,37%	1,3500	1,3500	1,3000	4 635	6 183	11:50
PRAGMAINK (PRI)	3,3600	-0,59%	3,3600	3,3600	3,3600	425	1 428	11:22
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	2,75%	23,7000	23,7000	22,4000	3	70	09:43
PROJPRZEM (PJP)	16,6000	0,00%	16,6000	16,6000	16,6000	47	780	10:21
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	12:58
PTWP (PTW)	99,5000	9,94%	90,5000	99,5000	90,5000	2 195	205 718	12:41
PULAWY (ZAP)	50,0000	-1,19%	50,6000	50,8000	49,2000	241	12 032	11:51
PURE (PUR)	5,5750	3,72%	5,3750	5,6700	5,3700	17 001	93 568	12:58
PZU	61,1000	-0,07%	61,1400	61,5200	60,9000	484 198	29 615 201	13:04
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	4	98	11:30
QUERCUS (QRS)	10,6000	-1,40%	10,5000	10,7500	10,5000	3 704	39 253	13:03
RAEN (RAE)	0,3090	0,00%	0,3130	0,3140	0,3090	22 410	7 002	11:03
RAFAKO (RFK)	0,2035	-3,33%	0,2145	0,2225	0,1986	4 186 973	875 664	13:00
RAFAMET (RAF)	85,0000	1,80%	83,5000	85,5000	82,5000	1 058	89 123	13:04
RAINBOW (RBW)	136,6000	2,55%	133,8000	136,7000	132,1000	44 467	5 980 497	13:03
RANKPROGR (RNK)	3,6600	0,00%	3,6600	3,6600	3,6600	5 340	19 544	12:34
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0550	-23,08%	0,0550	0,0550	0,0550	1 400	77	13:00
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:06
RELPOL (RLP)	5,2000	0,00%	5,1800	5,2000	5,1400	2 132	10 960	11:07
REMAK (RMK)	13,8000	0,73%	13,7000	13,8000	13,4000	2 446	33 440	12:00
RENDER (RND)	114,0000	2,70%	111,0000	114,0000	105,5000	390	43 422	11:47
ROPCZYCE (RPC)	25,1000	-0,40%	25,2000	25,5000	25,1000	125	3 150	09:59
RYVU (RVU)	31,3000	3,30%	30,6000	31,4500	30,6000	19 315	600 820	13:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,89%	22,5000	22,8000	22,4000	111	2 490	11:42
SANPL (SPL)	467,0000	-1,31%	473,2000	473,2000	465,2000	14 319	6 691 018	13:01
SANTANDER (SAN)	29,4050	-2,91%	30,4000	30,5900	29,4050	288	8 684	09:48
SANWIL (SNW)	1,2900	1,18%	1,2900	1,2900	1,2900	1 596	2 059	09:16
SCPFL (SCP)	149,8000	-0,13%	152,8000	152,8000	149,8000	273	41 096	12:34
SECOGROUP (SWG)	29,6000	2,07%	29,6000	29,6000	29,6000	97	2 871	11:54
SEKO (SEK)	8,7000	0,46%	8,6600	8,8000	8,5400	8 527	74 492	12:47
SELENAFM (SEL)	36,8000	-1,08%	36,8000	36,8000	36,8000	1 150	42 320	12:35
SELVITA (SLV)	29,1000	1,39%	29,0000	29,6000	28,7000	23 733	696 468	13:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	0,00%	0,4800	0,4800	0,4640	27 871	13 332	12:31
SHOPER (SHO)	49,3000	1,65%	49,2000	49,7000	48,5000	981	48 230	13:02
SILVAIR-REGS (SVRS)	5,6000	-2,61%	5,9000	5,9000	5,6000	92	516	11:01
SILVANO (SFG)	5,3600	0,00%	5,3400	5,3600	5,3400	1 200	6 430	11:13
SIMFABRIC (SIM)	1,6780	0,12%	1,6220	1,6820	1,6200	5 883	9 545	12:37
SKARBIEC (SKH)	26,9000	-1,10%	27,2000	27,8000	26,9000	2 177	59 037	13:04
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,2000	2,40%	83,2000	85,4000	83,2000	70	5 955	12:59
SOHODEV (SHD)	0,3520	-7,85%	0,3520	0,3520	0,3520	8	3	11:30
SONEL (SON)	16,1000	-1,53%	16,0000	16,4000	15,9500	3 189	51 296	12:19
SOPHARMA (SPH)	15,0000	-1,96%	15,3000	15,3000	15,0000	60	905	12:38
SPYROSOFT (SPR)	594,0000	2,06%	586,0000	594,0000	586,0000	282	166 102	12:58
STALEXP (STX)	3,0200	-0,66%	3,0350	3,0400	3,0000	45 188	136 290	13:01
STALPROD (STP)	242,0000	0,00%	240,0000	242,0000	240,0000	249	60 086	12:49
Reklama
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3600	1 179	9 940	12:33	Reklama
STAPORKOW (ZUK)	3,2200	-0,62%	3,2400	3,3200	3,2200	2 536	8 219	11:38
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1000	1,43%	7,0000	7,1000	6,8800	8 548	59 775	12:33
SYGNITY (SGN)	116,5000	0,43%	117,5000	118,0000	116,5000	1 579	186 042	12:13
SYNEKTIK (SNT)	216,6000	2,95%	210,2000	217,6000	209,6000	6 869	1 466 287	13:04
TALEX (TLX)	21,0000	-3,67%	19,7000	21,0000	19,7000	610	12 297	11:36
TARCZYNSKI (TAR)	123,0000	1,65%	121,0000	123,0000	119,0000	215	25 847	12:55
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2180	0,69%	8,1620	8,4680	8,0520	1 520 463	12 602 843	13:01
TBULL (TBL)	3,9800	1,02%	3,9800	3,9800	3,9800	15	60	12:17
TENDERHUT (THG)	5,8600	-2,01%	5,8600	5,8600	5,8600	190	1 113	11:23
TERMOREX (TRR)	(0,7250)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,4900	1,22%	2,4900	2,4900	2,4900	12	30	12:28
TEXT (TXT)	54,1500	-0,82%	54,5000	54,6000	54,0000	15 559	844 119	13:03
TORPOL (TOR)	37,3000	0,54%	37,1000	37,6500	36,9500	3 881	144 108	12:45
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:55
TOYA (TOA)	8,4700	2,17%	8,2600	8,4700	8,2600	40 913	343 148	13:04
TRAKCJA (TRK)	2,1800	0,46%	2,1700	2,1950	2,1500	18 167	39 363	13:04
TRANSPOL (TRN)	4,3000	0,70%	4,2800	4,3400	4,2500	19 262	82 455	11:31
TRITON (TRI)	(2,7600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	83,6000	1,21%	82,6000	84,1000	81,9000	25 709	2 139 387	13:04
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	6	363	12:14
ULTGAMES (ULG)	10,7500	-1,38%	11,3000	11,3000	10,6500	8 598	93 307	12:57
UNFOLD (UNF)	1,0400	-7,14%	1,0400	1,0400	1,0400	1 000	1 040	09:00
UNIBEP (UNI)	10,4000	0,97%	10,3000	10,4000	10,3000	1 028	10 642	12:43
UNICREDIT (UCG)	(242,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5000	-0,79%	7,5000	7,5000	7,4800	1 092	8 186	12:34
UNIMOT (UNT)	142,4000	0,99%	140,0000	143,0000	140,0000	357	50 671	12:51
URTESTE (URT)	53,8000	-0,37%	55,0000	56,6000	53,8000	367	19 897	12:32
VERCOM (VRC)	118,4000	-0,50%	119,0000	119,2000	118,0000	364	43 217	13:01
VIGOPHOTN (VGO)	518,0000	2,78%	510,0000	518,0000	502,0000	87	44 410	10:56
VINDEXUS (VIN)	11,0000	0,00%	10,9500	11,0000	10,8000	1 811	19 734	11:05
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5220	1,95%	0,5100	0,5220	0,5100	1 637	840	11:55
VOTUM (VOT)	45,0500	0,22%	44,9500	45,2000	44,7500	9 215	414 882	12:57
VOXEL (VOX)	157,2000	3,42%	152,0000	158,8000	152,0000	1 386	214 906	13:02
VRG	3,7100	-1,85%	3,6900	3,7700	3,6900	2 326	8 608	12:01
WARIMPEX (WXF)	2,7000	0,37%	2,7000	2,7700	2,7000	4 606	12 643	13:00
WASKO (WAS)	1,8600	0,00%	1,8450	1,8650	1,8450	3 212	5 945	12:30
WAWEL (WWL)	676,0000	-0,29%	676,0000	678,0000	676,0000	5	3 382	10:59
WIELTON (WLT)	6,1000	-0,49%	6,1300	6,1400	6,0500	32 406	197 769	13:03
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,4480	0,00%	-	-	-	-	-	12:08
WIRTUALNA (WPL)	82,2000	5,38%	79,4000	82,9000	79,2000	8 473	687 954	13:00
WITTCHEN (WTN)	18,5000	3,01%	18,0000	18,5000	17,9200	9 270	168 206	13:04
XPLUS (XPL)	3,5000	0,86%	3,4700	3,5300	3,4100	2 364	8 250	12:39
XTPL (XTP)	91,1000	8,32%	84,1000	92,4000	83,0000	1 369	119 926	13:04
XTRADEBDM (XTB)	78,9800	1,86%	77,6000	79,1400	77,5200	259 765	20 360 733	13:04
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7300	1,21%	21,4700	21,7500	21,4300	210 867	4 551 919	13:04
ZAMET (ZMT)	0,8440	0,48%	0,8400	0,8500	0,8400	6 796	5 722	12:22
ZEPAK (ZEP)	30,1500	2,90%	29,6000	30,2000	29,3500	12 934	384 778	13:03
ZREMB (ZRE)	7,1500	-1,65%	7,3600	7,3600	7,1000	2 340	16 879	12:33
ZUE	9,1600	0,66%	9,1000	9,1600	9,0000	378	3 410	12:02

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.