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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 586,95	0,04%	105 350,73	105 653,14	105 009,24	105 548,27	472 239 911	13:58
WIG20	2 864,47	-0,02%	2 863,12	2 869,30	2 845,31	2 864,98	312 937 130	14:13
WIG30	3 725,61	0,07%	3 713,49	3 728,92	3 700,23	3 722,85	420 794 784	14:13
mWIG40	8 069,92	0,18%	8 050,88	8 078,17	8 009,88	8 055,13	143 427 098	13:58
sWIG80	28 787,77	-0,39%	28 881,27	28 881,27	28 738,60	28 900,40	21 985 457	13:58
WIG-BANKI	16 807,05	0,27%	16 738,88	16 818,35	16 683,21	16 762,50	94 889 395	13:58
WIG-BUDOW	8 169,98	0,58%	8 134,29	8 187,11	8 092,93	8 123,27	9 324 603	13:58
WIG-CHEMIA	9 148,46	-0,24%	9 218,22	9 218,22	9 136,96	9 170,25	1 555 366	13:58
WIG-ENERG	4 435,06	1,38%	4 369,03	4 444,90	4 337,90	4 374,81	25 351 039	13:58
WIG-INFO	10 553,23	1,68%	10 374,01	10 560,87	10 342,48	10 379,16	19 058 227	13:58
WIG-MEDIA	7 294,49	-1,17%	7 394,08	7 450,49	7 288,71	7 380,85	2 942 511	13:58
WIG-NRCHOM	5 217,40	-1,24%	5 287,79	5 287,79	5 208,13	5 282,72	1 859 681	13:58
WIG-PALIWA	9 223,03	-0,25%	9 193,67	9 238,50	9 161,41	9 246,42	43 549 486	13:58
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	463 050 519	11:15
WIG-SPOZYW	3 040,68	-0,81%	3 061,58	3 066,54	3 022,70	3 065,37	1 128 004	13:58
WIG20lev	570,04	0,00%	569,07	571,53	561,99	570,05	300 234 482	13:58
WIG20short	2 935,74	0,06%	2 938,23	2 956,47	2 931,90	2 933,86	300 234 482	13:58
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	88 176 653	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	143 618 358	11:00
mWIG40TR	12 487,44	0,23%	12 457,98	12 500,22	12 394,54	12 459,33	143 427 098	13:58
mWIG40TRlv	19 852,09	0,41%	19 758,60	19 892,65	19 557,27	19 770,24	143 427 098	13:58
mWIG40TRsh	2 306,30	-0,15%	2 311,76	2 323,52	2 303,93	2 309,79	143 427 098	13:58
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	21 998 248	11:00
sWIG80TR	44 480,89	-0,30%	44 625,37	44 625,37	44 404,92	44 614,94	21 985 457	13:58
WIG140	2 048,17	0,03%	2 043,58	2 049,48	2 036,79	2 047,50	465 647 037	13:58
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	301 327 639	11:00
WIG20TR	6 151,69	0,02%	6 147,02	6 159,74	6 108,24	6 150,47	300 234 482	13:58
WIG20TRlev	5 231,68	0,00%	5 223,74	5 245,38	5 157,77	5 231,55	300 234 482	13:58
WIG20TRsht	2 750,98	0,05%	2 753,06	2 770,40	2 747,38	2 749,48	300 234 482	13:58
WIG30TR	7 853,85	0,08%	7 827,90	7 860,44	7 799,97	7 847,64	404 625 904	13:58
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	909 531	11:15
WIGdiv	2 351,92	-0,21%	2 351,65	2 357,51	2 337,90	2 356,86	144 356 457	13:58
WIGdivplus	2 142,61	-0,36%	2 144,50	2 146,16	2 134,13	2 150,30	229 674 026	13:58
WIG.GAMES	18 254,08	1,14%	18 057,06	18 322,08	18 001,31	18 049,11	24 619 898	13:58
WIG-GORNIC	4 352,03	-0,90%	4 327,28	4 371,93	4 325,06	4 391,49	24 092 564	13:58
WIG-GRY	23 449,47	2,12%	23 101,62	23 504,84	22 925,33	22 962,42	26 500 972	13:58
WIGind	17 294,14	-0,43%	17 341,45	17 347,65	17 242,22	17 368,35	9 463 251	13:58
WIG-LEKI	3 359,10	-1,49%	3 403,77	3 428,32	3 359,10	3 409,99	1 364 126	13:58
WIGmed	18 409,01	-0,44%	18 567,00	18 586,18	18 404,88	18 490,33	11 642 875	13:58
WIG-MOTO	8 732,94	-0,52%	8 710,25	8 781,69	8 685,43	8 778,91	2 010 862	13:58
WIG.MS-BAS	17 477,05	0,58%	17 257,04	17 528,61	17 189,17	17 375,53	47 565 941	13:58
WIG.MS-ECM	8 808,08	-0,09%	8 804,31	8 828,31	8 768,32	8 815,70	49 470 565	13:58
WIG.MS-FIN	20 077,62	-0,17%	20 082,66	20 091,58	19 971,71	20 112,71	161 932 760	13:58
WIG-ODZIEZ	11 080,76	-1,25%	11 201,27	11 219,05	11 067,61	11 221,47	36 964 096	13:58
WIGtechTR	18 987,70	0,47%	18 911,86	18 996,18	18 822,87	18 899,36	58 106 731	13:58
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	842 282	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	206,0000	0,00%	205,0000	208,4000	205,0000	3 717	767 763	13:58
3RGAMES (3RG)	0,8140	-0,49%	0,8240	0,8240	0,7800	49 509	39 349	13:56
4MASS (4MS)	4,3400	0,23%	4,3500	4,3500	4,3000	23 786	102 353	13:21
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,1000	2 278	224 841	13:42
ACAUTOGAZ (ACG)	31,4000	0,00%	31,4000	31,4000	30,2000	1 787	55 045	13:53
ACTION (ACT)	23,8000	1,28%	23,5000	23,8000	23,4500	6 684	157 839	13:10
ADIUVO (ADV)	0,9000	-1,32%	0,9160	0,9160	0,9000	3 069	2 764	12:34
AGORA (AGO)	9,6000	-2,24%	9,8200	9,8600	9,6000	6 177	60 287	13:27
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	2 573	12 082	12:49
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,8900	12 482	11 308	13:50
AILLERON (ALL)	21,0500	0,00%	21,0500	21,1500	20,9500	5 271	111 191	13:53
AIRWAY (AWM)	0,4120	-2,94%	0,4250	0,4270	0,4075	206 830	86 332	13:57
ALIOR (ALR)	98,7400	1,79%	97,9800	98,9800	96,8600	230 208	22 620 348	13:58
ALLEGRO (ALE)	34,5000	0,23%	34,3300	34,6000	34,0450	314 537	10 828 743	13:58
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	20	44	12:18
AMBRA (AMB)	21,4000	-0,23%	21,5000	21,5500	21,1500	4 820	103 266	13:54
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	1 166	71 133	13:13
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8400	0,76%	15,7200	15,8400	15,6600	49 992	786 508	13:49
ANSWEAR (ANR)	27,8500	0,18%	27,8000	27,9000	27,2000	7 320	201 757	13:43
APATOR (APT)	20,8000	-0,24%	20,8000	20,9500	20,4500	13 617	281 435	13:57
APLISENS (APN)	18,9000	-0,26%	18,9000	18,9500	18,6500	132	2 492	13:10
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	2 503	7 509	09:29
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 046	91 664	11:18
ARCTIC (ATC)	11,0400	1,28%	10,9600	11,0400	10,9000	32 568	357 317	13:58
ARLEN (ARL)	37,2050	0,55%	37,0000	37,6000	36,9500	10 381	386 902	13:52
ARTIFEX (ART)	15,2000	-0,78%	15,3600	15,3600	15,2000	2 713	41 414	13:51
ASBIS (ASB)	25,8000	-0,77%	26,0000	26,2000	25,6600	95 736	2 480 189	13:57
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,4000	86,8000	429	37 376	13:49
ASSECOPOL (ACP)	231,2000	2,94%	222,6000	231,6000	222,6000	50 853	11 610 761	13:58
ASSECOSEE (ASE)	82,9000	0,12%	82,8000	83,0000	81,0000	1 508	123 609	13:40
ASTARTA (AST)	52,6000	-4,19%	54,4000	54,7000	51,2000	14 142	738 688	13:35
ATAL (1AT)	64,7000	1,09%	63,9000	64,9000	63,6000	4 137	265 776	13:46
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	4 722	15 184	13:28
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	146	2 284	13:47
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8200	1,06%	3,7800	3,8200	3,7800	1 147	4 381	13:23
ATREM (ATR)	43,1000	8,02%	40,3000	43,6000	40,3000	18 080	750 375	13:58
AUTOPARTN (APR)	20,9500	2,44%	20,3000	21,2000	20,3000	54 780	1 142 203	13:58
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 145,0000	0,80%	3 160,0000	3 160,0000	3 090,0000	461	1 443 970	13:58
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 571	39 320	13:54
BETACOM (BCM)	4,6200	0,00%	4,6800	4,6800	4,6000	970	4 472	13:16
BIGCHEESE (BCS)	13,8600	7,11%	12,9600	13,9000	12,9600	26 393	359 844	13:34
BIOCELTIX (BCX)	100,8000	-1,56%	102,6000	102,6000	100,0000	4 025	404 738	13:43
BIOMAXIMA (BMX)	14,6000	0,69%	14,5000	14,6000	14,4000	2 266	32 835	13:34
BIOMEDLUB (BML)	4,9950	-1,67%	5,1000	5,1600	4,9600	141 619	711 123	13:51
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	539	9 924	13:56
BIOTON (BIO)	4,1200	-0,96%	4,1200	4,1600	4,1000	52 378	217 020	13:27
BLOOBER (BLO)	29,8500	1,70%	29,3000	29,9000	29,1500	14 433	428 257	13:52
BNPPPL (BNP)	107,5000	-0,46%	108,0000	108,0000	106,0000	386	41 329	13:57
BOGDANKA (LWB)	24,7500	-2,56%	25,4000	25,4000	24,6500	14 266	355 366	13:52
BOOMBIT (BBT)	6,9000	0,88%	6,8400	6,9000	6,7600	1 182	8 084	13:43
BORYSZEW (BRS)	6,5600	0,31%	6,5400	6,6400	6,4200	36 544	239 982	13:53
BOS	10,2600	0,20%	10,3600	10,4000	10,1800	11 614	119 747	13:45
BOWIM (BOW)	4,5000	-0,88%	4,5400	4,5600	4,5000	4 819	21 879	13:45
BRAND24 (B24)	52,0000	-3,35%	52,0000	54,0000	52,0000	193	10 129	12:39
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,6000	0,81%	542,2000	546,4000	536,4000	11 297	6 123 805	13:57
BUMECH (BMC)	8,6800	-0,34%	8,7100	8,8200	8,6600	3 156	27 530	13:38
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	12 715	6 040	13:28
CAPTORTX (CTX)	37,7000	4,72%	36,8000	38,4000	36,1000	11 189	415 281	13:36
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	8	46	13:50
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	199,8000	0,45%	200,0000	201,7000	197,3000	66 208	13 244 676	13:58
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	276,3000	2,37%	272,0000	278,0000	269,2000	80 056	22 024 066	13:57
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	102	1 041	13:57
CELTIC (CPD)	4,7200	-1,46%	4,8000	4,8000	4,6000	2 372	10 966	13:52
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	48 830	110 208	13:24
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,4500	-2,49%	24,0000	24,3000	23,4500	13 892	328 390	13:57
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,8000	0,00%	1,8200	1,8200	1,7200	32 806	57 752	12:28
COGNOR (COG)	7,4950	-1,12%	7,5750	7,5750	7,4550	7 109	53 449	13:58
COLUMBUS (CLC)	7,0600	-0,70%	7,1400	7,1800	6,9600	31 101	219 341	13:50
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 712	625 357	13:48
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,0800	0,47%	1,0750	1,0800	1,0300	11 939	12 617	13:52
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	470,0000	2,40%	459,0000	474,0000	456,0000	396	184 340	13:43
CREOTECH (CRI)	289,5000	0,00%	292,0000	292,0000	287,0000	1 438	416 646	13:57
CYBERFLKS (CBF)	164,8000	-0,72%	166,0000	166,0000	164,0000	1 217	200 461	13:57
CYFRPLSAT (CPS)	17,0750	-0,73%	17,2500	17,2500	16,8200	270 381	4 579 935	13:55
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	47,4000	5,33%	45,0000	48,0000	44,0000	11 523	536 113	13:51
DATAWALK (DAT)	124,6600	-1,25%	123,0000	125,9400	122,6000	4 494	558 541	13:51
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 486	123 340	13:44
DECORA (DCR)	76,4000	0,53%	76,4000	76,8000	74,4000	1 072	81 067	13:34
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	2 006	127 376	13:40
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,2900	-3,32%	7,4200	7,5100	7,2500	43 006	315 850	13:56
DGA	18,8500	2,72%	18,3000	18,9500	18,3000	548	10 138	13:29
DIAG (DIA)	163,9000	-0,85%	166,4000	166,5000	163,4000	5 665	931 997	13:51
DIGITANET (DIG)	83,6000	0,97%	82,8000	83,6000	82,0000	1 290	107 132	13:58
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	522,2000	0,04%	523,0000	525,6000	520,6000	53 138	27 823 386	13:58
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,0000	-1,28%	237,5000	237,5000	227,5000	2 744	632 352	13:57
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,0500	-2,29%	32,8000	32,8000	31,5500	2 309	74 005	13:43
ECHO (ECH)	5,1800	0,39%	5,1600	5,1800	5,1200	9 416	48 613	12:31
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	328	1 889	12:52
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:23
ELEKTROTI (ELT)	46,6000	-1,17%	47,0500	47,1500	46,3000	8 058	376 469	13:58
ELKOP (EKP)	2,4500	-4,30%	2,5600	2,5600	2,4400	17 200	42 226	13:55
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4000	1,29%	20,1400	20,5800	19,8300	75 324	1 529 345	13:56
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6000	1,78%	12,4000	12,7800	12,3800	101 195	1 269 502	13:53
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 660	5 588	13:07
ENTER (ENT)	56,7000	-0,35%	56,9000	57,6000	56,5000	19 148	1 091 894	13:25
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1500	-1,78%	33,7000	33,7500	33,0500	2 900	96 529	13:57
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	-0,39%	5,0800	5,1600	4,9200	45 021	226 615	13:20
EUROCASH (EUR)	8,3850	-0,65%	8,4600	8,4600	8,3700	36 113	303 280	13:55
EUROHOLD (EHG)	2,4200	2,54%	2,3600	2,4800	2,3600	519	1 226	13:49
EUROTEL (ETL)	23,0000	0,44%	22,5000	23,0000	22,4000	3 457	78 446	13:20
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,4000	1,36%	37,0000	37,9000	37,0000	2 368	88 671	13:53
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	23	2 766	12:35
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,4000	-5,00%	32,0000	32,9000	30,4000	3 878	122 149	13:54
Reklama
GAMEOPS (GOP)	17,5600	-1,90%	17,9000	17,9800	17,5200	324	5 730	12:51	Reklama
GAMFACTOR (GIF)	7,2400	-0,82%	7,3000	7,4800	7,2400	3 145	22 930	13:09
GENOMTEC (GMT)	6,8700	-1,72%	6,9900	7,0800	6,8600	11 481	79 954	13:39
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	13:55
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	133	281	13:18
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	13:55
GPW	52,5000	0,38%	52,0500	52,5000	52,0500	34 864	1 822 565	13:58
GREENX (GRX)	1,7220	0,12%	1,7440	1,7500	1,7210	70 058	121 327	13:51
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6500	52 107	139 407	13:19
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	237	2 426	13:55
GRUPAAZOTY (ATT)	22,8000	-0,35%	22,8400	23,0000	22,7000	35 318	806 135	13:54
GRUPRACUJ (GPP)	63,1000	2,44%	65,4000	67,5000	62,2000	19 136	1 213 962	13:46
GTC	4,1400	0,98%	4,1100	4,1500	4,0100	2 621	10 655	12:17
HANDLOWY (BHW)	112,4000	0,18%	113,6000	113,6000	112,0000	12 476	1 404 391	13:58
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,2300	8,85%	1,1500	1,2300	1,1500	79 980	94 628	13:57
HUUUGE-S144 (HUGE)	19,2400	0,21%	19,0400	19,5200	19,0400	31 010	599 619	13:48
HYDROTOR (HDR)	21,1000	0,96%	20,9000	21,4000	20,9000	552	11 641	13:40
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6000	0,84%	0,6000	0,6000	0,6000	282	169	10:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,0000	25,7500	2 715	70 419	13:58
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	0,34%	29,6000	30,2000	29,3000	420	12 408	12:38
IMMOBILE (GKI)	3,5200	7,32%	3,2800	3,5600	3,2200	38 156	131 007	13:56
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	4 740	18 187	13:58
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,5000	0,16%	312,0000	313,0000	310,5000	30 620	9 523 668	13:54
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	40	286	09:00
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	119	4 749	12:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	20 126	41 567	13:48
INTERCARS (CAR)	585,0000	-1,35%	585,0000	591,0000	580,0000	1 358	796 412	13:58
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	12 068	4 550	13:41
INTROL (INL)	6,9600	-1,42%	7,0000	7,0000	6,9600	1 063	7 437	12:32
IPOPEMA (IPE)	2,7800	2,96%	2,6700	2,8100	2,6600	6 755	18 392	11:46
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	-1,55%	3,8800	3,9000	3,8100	2 325	8 893	12:35
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5400	13 439	34 364	13:06
JRH	4,6200	-0,43%	4,5500	4,7400	4,5500	3 918	18 452	13:49
JSW	23,2200	-1,28%	23,6000	23,6400	23,1400	118 953	2 769 482	13:58
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8700	6 055	5 274	13:28
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,2600	0,47%	17,1600	17,2800	17,1000	2 807	48 201	13:25
KETY (KTY)	906,0000	1,29%	885,0000	906,5000	884,5000	1 580	1 407 282	13:52
KGHM (KGH)	131,3500	-0,83%	130,9500	132,1000	130,1500	158 812	20 836 336	13:58
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	777	11 005	12:26
KINOPOL (KPL)	16,2000	-0,61%	16,3000	16,3000	16,1000	10 755	174 431	13:30
KOGENERA (KGN)	58,1000	2,47%	56,5000	59,1000	56,3000	5 648	327 121	13:46
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	58	1 484	12:39
KOMPUTRON (KOM)	5,8800	0,00%	5,9000	5,9000	5,7000	2 266	13 048	13:50
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	40	33 348	13:50
KRUK (KRU)	401,9000	-0,77%	405,0000	408,0000	400,2000	8 731	3 513 253	13:58
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	1 622	15 756	12:56
KSGAGRO (KSG)	2,6500	-1,12%	2,6800	2,7300	2,6500	6 188	16 531	13:17
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	21,3000	0,47%	21,2000	21,3000	20,7000	110	2 330	13:26
Reklama
LPP	14 495,0000	-2,06%	14 825,0000	14 880,0000	14 440,0000	1 481	21 579 305	13:58	Reklama
LSISOFT (LSI)	22,4000	-4,27%	23,0000	23,0000	22,4000	450	10 287	11:12
LUBAWA (LBW)	8,5450	-1,33%	8,6900	8,7300	8,2700	223 091	1 894 697	13:58
MABION (MAB)	9,8300	-1,01%	9,9500	9,9500	9,8300	4 947	48 862	13:44
MAKARONPL (MAK)	19,5000	-0,61%	19,6000	19,6000	19,2000	820	15 883	13:40
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	286	19 791	13:53
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1800	-1,64%	7,3000	7,3600	7,1600	586	4 207	13:56
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,6600	156	1 057	12:59
MBANK (MBK)	791,6000	0,58%	788,2000	794,0000	778,4000	3 527	2 782 716	13:51
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	5 212	146 928	13:58
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,1000	4,40%	25,4000	26,5000	25,2500	31 047	808 286	13:57
MEDINICE (ICE)	7,6800	-2,78%	7,9300	7,9300	7,6200	1 576	12 189	13:50
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	-1,38%	28,9000	29,1000	28,0000	4 019	115 823	13:54
MERCATOR (MRC)	47,8000	-0,21%	48,0000	48,2000	47,0500	2 951	140 905	13:35
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	158	3 872	13:58
MEXPOLSKA (MEX)	3,7400	1,08%	3,6000	3,7600	3,6000	5 924	21 851	11:12
MFO	36,5000	2,53%	35,4000	38,0000	35,0000	1 669	61 117	13:47
MILKILAND (MLK)	1,7300	-3,35%	1,7500	1,7500	1,7250	2 776	4 821	09:37
MILLENNIUM (MIL)	14,7100	-0,20%	14,9000	14,9000	14,6800	319 618	4 725 280	13:58
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 450	2 181	13:41
MIRBUD (MRB)	13,7300	1,03%	13,6500	13,8900	13,6000	69 579	957 352	13:58
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,5000	-0,11%	17,5000	17,5400	17,1200	5 896	102 162	13:54
MOBRUK (MBR)	295,5000	-1,50%	299,0000	299,5000	295,0000	2 998	890 018	13:58
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9400	-0,13%	31,9800	31,9800	31,5600	183	5 827	12:37
MOLECURE (MOC)	6,0000	-0,66%	6,0700	6,2400	5,9300	31 746	192 496	13:51
MONNARI (MON)	4,7500	-1,86%	4,8300	4,8400	4,7500	3 033	14 562	12:53
MOSTALPLC (MSP)	15,8500	0,00%	15,8500	15,8500	15,6500	324	5 134	12:52
MOSTALWAR (MSW)	7,9000	-0,25%	7,8200	7,9200	7,8000	362	2 828	13:55
MOSTALZAB (MSZ)	5,6900	-0,18%	5,7000	5,7000	5,6800	6 490	36 944	12:38
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,1000	-0,76%	39,2500	39,4000	38,8500	7 439	290 558	13:58
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	3 542	9 448	13:35
NEUCA (NEU)	690,0000	0,00%	698,0000	699,0000	686,0000	619	427 844	13:53
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,2000	69,2000	22 975	1 607 452	13:38
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	262	516	13:38
NOCTILUCA (NCL)	100,0000	-2,44%	102,5000	102,5000	99,0000	526	52 607	13:45
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2680	1,12%	1,2540	1,2700	1,2500	21 191	26 642	13:51
NOVITA (NVT)	93,2000	-2,31%	95,4000	95,6000	93,2000	114	10 738	12:08
NTCAPITAL (NTC)	0,6380	0,31%	0,6360	0,6440	0,6260	5 990	3 768	12:43
NTTSYSTEM (NTT)	9,7000	-0,61%	9,5400	9,9200	9,4800	7 648	72 995	13:09
ODLEWNIE (ODL)	9,1000	-0,87%	9,2000	9,2200	9,1000	663	6 044	13:42
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	7 487	75 465	13:30
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,2000	0,21%	94,0000	94,4000	93,2000	933	87 625	13:51
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 307	4 975	09:35
ORANGEPL (OPL)	9,2200	-0,52%	9,2700	9,2800	9,1500	212 965	1 960 295	13:58
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	484	2 053	13:22
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	11:30
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	254	3 862	12:53
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	192	3 043	13:38
PASSUS (PAS)	59,8000	-2,92%	59,6000	61,0000	59,0000	1 136	67 800	13:50
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	1 960	6 832	13:16
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7200	2,6700	5 145	13 884	13:47
PCCROKITA (PCR)	68,3000	0,44%	68,8000	68,9000	68,2000	10 684	733 797	13:50
PCFGROUP (PCF)	5,4700	2,24%	5,4800	5,4900	5,3700	9 898	54 043	12:35
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	795	14 211	13:30
PEKAO (PEO)	188,3500	-0,08%	188,2500	188,5000	186,6000	121 314	22 783 488	13:58
Reklama
PEPCO (PCO)	21,2500	-1,48%	21,5700	21,5700	21,1900	297 416	6 345 339	13:55	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4200	0,00%	11,4000	11,4850	11,1500	978 779	11 106 751	13:55
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	13:27
PHARMENA (PHR)	3,4700	9,81%	3,3400	3,5100	3,2100	6 572	22 461	12:29
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	214	2 137	12:57
PHOTON (PEN)	3,3300	1,83%	3,2700	3,3300	3,2700	6 555	21 750	13:37
PKNORLEN (PKN)	84,2800	-0,25%	84,4900	84,4900	83,6500	513 592	43 176 539	13:58
PKOBP (PKO)	77,1200	0,26%	76,9200	77,2000	76,5400	348 780	26 820 421	13:58
PKPCARGO (PKP)	15,5800	-1,14%	15,7900	15,7900	15,5800	18 609	291 799	13:56
PLAYWAY (PLW)	297,0000	-0,17%	301,0000	301,0000	295,0000	2 307	687 674	13:53
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	60,0000	1 533	92 191	13:45
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,7150	0,32%	4,7200	4,7650	4,6700	68 334	321 819	13:51
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4000	-1,41%	1,4200	1,4200	1,4000	10 506	14 709	11:52
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,3500	187	3 254	10:44
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	13:54
PTWP (PTW)	95,5000	-2,05%	97,5000	97,5000	88,0000	2 508	228 422	13:45
PULAWY (ZAP)	51,2000	-1,92%	51,4000	52,2000	51,2000	34	1 749	13:43
PURE (PUR)	4,2660	-3,09%	4,4020	4,4960	4,1700	23 938	103 517	13:35
PZU	61,2800	-0,68%	61,8400	62,0000	61,0200	454 184	27 823 104	13:58
QNATECHNO (QNA)	29,0000	-2,68%	29,0000	29,0000	28,2000	720	20 686	13:58
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:53
QUERCUS (QRS)	10,8000	-0,92%	10,8500	10,9000	10,5500	2 182	23 381	13:39
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2040	7,03%	0,1922	0,2185	0,1916	6 703 966	1 388 875	13:57
RAFAMET (RAF)	70,0000	-0,71%	70,5000	70,5000	67,5000	826	56 275	12:01
RAINBOW (RBW)	130,4000	1,16%	129,8000	132,0000	128,5000	24 110	3 141 574	13:56
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	13:42
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:17
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1200	0,00%	5,1600	5,1600	5,1200	702	3 600	13:31
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	114	1 512	13:45
RENDER (RND)	97,8000	-2,69%	100,0000	100,0000	97,8000	80	7 875	13:51
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	297	8 313	13:49
RYVU (RVU)	31,5000	-1,56%	32,0000	32,0000	31,1500	20 784	652 348	13:48
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	944	21 471	13:49
SANPL (SPL)	515,0000	0,47%	512,0000	519,0000	510,0000	8 200	4 218 635	13:55
SANTANDER (SAN)	30,5900	1,29%	30,5900	30,5900	30,5900	55	1 682	12:19
SANWIL (SNW)	1,3000	-2,26%	1,3300	1,3300	1,3000	70	93	13:55
SCPFL (SCP)	152,2000	1,33%	150,6000	152,8000	150,2000	1 437	218 234	13:39
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	4 616	39 215	13:44
SELENAFM (SEL)	36,4000	1,11%	35,3000	37,0000	35,3000	1 499	54 300	12:39
SELVITA (SLV)	29,2000	0,69%	29,7000	30,0000	29,0000	57 814	1 698 942	13:57
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,61%	0,4980	0,4980	0,4850	8 048	3 987	12:16
SHOPER (SHO)	52,2000	0,38%	52,0000	54,0000	51,2000	17 127	903 258	13:47
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	1 853	10 700	13:36
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,4000	-1,79%	27,8000	28,0000	27,4000	787	21 942	13:57
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,8000	82,0000	16	1 315	13:51
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	13:03
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	576,0000	306	179 564	13:27
STALEXP (STX)	3,0750	-0,81%	3,0850	3,0850	3,0600	14 228	43 629	13:52
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	237	60 355	13:57
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	1 618	13 909	13:02	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0200	0,72%	7,0300	7,0300	6,9600	702	4 894	12:49
SYGNITY (SGN)	114,0000	4,11%	109,5000	114,0000	109,5000	2 878	322 220	13:51
SYNEKTIK (SNT)	198,5000	0,25%	198,0000	199,9000	193,0000	20 629	4 068 580	13:58
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	120,5000	0,00%	120,5000	121,5000	120,5000	134	16 199	12:35
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7660	3,47%	8,4700	8,7700	8,4120	1 317 807	11 376 881	13:58
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,3000	-0,79%	57,0000	58,8000	56,2500	51 551	2 959 991	13:57
TORPOL (TOR)	37,0500	-1,20%	37,6000	37,8500	37,0500	2 501	93 392	13:58
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,1700	5,52%	8,6900	9,1700	8,6400	140 896	1 261 329	13:57
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	29 167	64 555	13:51
TRANSPOL (TRN)	4,3500	1,40%	4,2800	4,4300	4,2200	5 515	24 026	12:00
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	84,3000	0,36%	83,0000	84,8000	82,6000	13 390	1 118 654	13:56
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,3500	0,89%	11,3500	11,3500	11,0000	800	8 904	13:50
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4500	-1,29%	11,4000	11,6000	11,3500	5 156	58 851	13:40
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	2 785	21 167	13:41
UNIMOT (UNT)	141,8000	-1,12%	143,0000	143,0000	141,2000	2 678	381 110	13:39
URTESTE (URT)	46,5000	1,09%	47,0000	49,5000	45,5000	188	8 893	10:59
VERCOM (VRC)	120,4000	-0,50%	120,8000	121,0000	119,2000	719	86 456	13:53
VIGOPHOTN (VGO)	512,0000	-0,78%	512,0000	512,0000	512,0000	2	1 024	11:48
VINDEXUS (VIN)	11,2000	-2,61%	11,5000	11,5000	11,1000	3 836	43 333	13:21
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	12:30
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5180	6 686	3 501	13:35
VOTUM (VOT)	44,0000	-0,56%	44,2500	44,5000	44,0000	3 523	155 714	13:45
VOXEL (VOX)	163,8000	-0,61%	164,8000	165,0000	163,8000	617	101 710	13:49
VRG	3,7800	-0,79%	3,8000	3,8000	3,7800	4 198	15 931	13:49
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	3 851	9 997	13:14
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	672,0000	0,90%	664,0000	672,0000	664,0000	98	65 656	13:07
WIELTON (WLT)	5,8700	-0,51%	5,9400	5,9400	5,8600	140 459	827 554	13:56
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	1 155	7 932	13:34
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	13:56
WIRTUALNA (WPL)	81,9000	-1,44%	83,4000	84,3000	81,8000	27 976	2 330 629	13:53
WITTCHEN (WTN)	19,0600	-0,21%	19,1200	19,2000	18,5800	6 851	129 130	13:58
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,9000	1,01%	79,1000	80,0000	79,0000	475	37 822	13:56
XTRADEBDM (XTB)	70,7200	-5,18%	73,8000	73,9600	69,9400	871 889	62 392 032	13:58
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7500	-0,64%	21,9100	21,9100	21,6100	198 537	4 309 152	13:58
ZAMET (ZMT)	0,8500	0,24%	0,8480	0,8520	0,8480	16 330	13 875	13:55
ZEPAK (ZEP)	24,6500	-0,20%	25,0000	25,0000	24,4500	16 043	394 543	13:55
ZREMB (ZRE)	6,3000	-5,97%	6,5500	6,6400	6,2500	101 949	652 540	13:56
ZUE	9,7800	-0,61%	9,8400	9,8400	9,7200	2 022	19 796	13:28

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.