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	104 276,47	0,07%	104 353,21	104 501,66	103 968,31	104 200,50	826 822 262	13:23
WIG20	2 840,85	0,51%	2 830,92	2 840,85	2 818,37	2 826,50	718 847 985	13:38
WIG30	3 690,28	0,38%	3 677,99	3 690,28	3 661,36	3 676,33	785 872 789	13:38
mWIG40	7 977,89	-0,19%	8 023,46	8 036,04	7 970,55	7 992,69	113 019 176	13:23
sWIG80	28 583,89	-0,12%	28 626,32	28 682,65	28 530,42	28 617,54	27 117 738	13:23
WIG-BANKI	16 393,93	0,76%	16 335,62	16 427,20	16 313,05	16 270,69	243 946 013	13:23
WIG-BUDOW	8 063,40	-0,70%	8 138,49	8 143,44	8 050,28	8 120,21	11 316 096	13:23
WIG-CHEMIA	9 152,71	0,78%	9 187,32	9 296,65	9 118,18	9 081,83	2 143 861	13:23
WIG-ENERG	4 318,30	-1,96%	4 414,42	4 424,11	4 302,54	4 404,68	63 367 594	13:23
WIG-INFO	9 858,84	0,35%	9 829,98	9 912,76	9 757,01	9 824,83	21 889 256	13:23
WIG-MEDIA	7 330,54	1,71%	7 282,98	7 482,55	7 281,92	7 207,53	2 165 254	13:23
WIG-NRCHOM	5 255,09	-0,20%	5 287,30	5 301,68	5 226,10	5 265,70	1 441 572	13:23
WIG-PALIWA	9 115,53	0,96%	9 022,39	9 121,97	9 000,93	9 028,83	103 591 568	13:23
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	812 386 253	11:15
WIG-SPOZYW	3 086,99	-0,60%	3 080,84	3 092,84	3 035,51	3 105,51	1 009 200	13:23
WIG20lev	556,90	0,29%	556,93	558,64	552,00	555,27	677 513 526	13:23
WIG20short	2 968,59	-0,13%	2 968,50	2 981,70	2 963,94	2 972,31	677 513 526	13:23
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	178 592 908	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	113 087 836	11:00
mWIG40TR	12 292,02	-0,14%	12 362,24	12 381,63	12 280,72	12 309,81	113 019 176	13:23
mWIG40TRlv	19 251,87	-0,30%	19 472,18	19 533,01	19 216,42	19 310,19	113 019 176	13:23
mWIG40TRsh	2 340,59	0,17%	2 327,26	2 342,74	2 323,58	2 336,61	113 019 176	13:23
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	27 184 435	11:00
sWIG80TR	44 094,90	-0,09%	44 160,36	44 247,24	44 012,42	44 132,84	27 117 738	13:23
WIG140	2 022,70	0,07%	2 024,27	2 027,23	2 016,61	2 021,37	816 185 041	13:23
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	677 760 507	11:00
WIG20TR	6 077,18	0,15%	6 077,19	6 086,68	6 050,41	6 067,85	677 513 526	13:23
WIG20TRlev	5 110,66	0,29%	5 110,67	5 126,61	5 065,70	5 095,65	677 513 526	13:23
WIG20TRsht	2 782,24	-0,13%	2 782,23	2 794,53	2 777,88	2 785,80	677 513 526	13:23
WIG30TR	7 751,11	0,04%	7 751,24	7 763,86	7 716,20	7 747,76	743 687 057	13:23
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	439 494	11:15
WIGdiv	2 324,67	-0,02%	2 328,59	2 330,63	2 318,34	2 325,15	170 229 866	13:23
WIGdivplus	2 130,11	0,29%	2 125,76	2 131,27	2 119,67	2 123,89	298 575 912	13:23
WIG.GAMES	17 878,20	-1,36%	18 121,90	18 128,01	17 855,20	18 124,85	28 240 742	13:23
WIG-GORNIC	4 385,13	2,68%	4 298,53	4 406,16	4 290,99	4 270,59	102 445 064	13:23
WIG-GRY	22 815,00	-2,37%	23 195,70	23 195,70	22 749,23	23 368,90	29 887 934	13:23
WIGind	17 163,73	0,05%	17 227,87	17 248,45	17 128,66	17 155,67	12 600 773	13:23
WIG-LEKI	3 321,40	-0,63%	3 337,65	3 350,78	3 303,86	3 342,35	339 076	13:23
WIGmed	18 348,62	-0,08%	18 445,46	18 484,25	18 338,38	18 363,34	17 036 748	13:23
WIG-MOTO	8 614,59	0,34%	8 623,51	8 721,43	8 570,26	8 585,77	7 264 558	13:23
WIG.MS-BAS	17 195,75	-0,50%	17 305,83	17 392,11	17 086,29	17 282,16	158 262 998	13:23
WIG.MS-ECM	8 649,34	-1,46%	8 725,60	8 764,42	8 620,23	8 777,69	100 759 223	13:23
WIG.MS-FIN	19 877,76	0,81%	19 825,37	19 918,85	19 736,30	19 718,42	258 772 055	13:23
WIG-ODZIEZ	11 340,69	0,30%	11 307,21	11 353,31	11 219,64	11 306,41	34 788 522	13:23
WIGtechTR	18 637,73	-0,26%	18 681,03	18 704,18	18 583,12	18 685,40	68 813 751	13:23
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	347 066	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5700	2,5800	2,5400	5 257	13 400	12:47	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	12:04
11BIT (11B)	210,6000	-0,66%	212,0000	213,0000	209,0000	5 286	1 111 286	13:20
3RGAMES (3RG)	0,8200	-0,97%	0,8300	0,8520	0,8140	35 927	29 914	13:03
4MASS (4MS)	4,3500	0,00%	4,3550	4,3550	4,3000	32 369	139 447	13:10
ABPL (ABE)	97,4000	0,52%	97,1000	97,7000	97,1000	886	86 311	13:19
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,0000	-1,50%	23,0000	23,3500	23,0000	4 915	113 932	13:22
ADIUVO (ADV)	0,9240	0,43%	0,9260	0,9260	0,8860	14 670	13 216	13:10
AGORA (AGO)	9,9000	1,23%	9,8000	9,9400	9,8000	1 983	19 549	13:10
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9400	0,00%	0,9400	0,9400	0,9400	110	103	13:11
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	10 936	224 133	13:20
AIRWAY (AWM)	0,4055	-2,17%	0,4195	0,4195	0,3980	301 503	121 963	13:11
ALIOR (ALR)	93,6600	0,45%	93,2400	93,8800	92,9200	286 589	26 814 379	13:23
ALLEGRO (ALE)	33,9100	-0,34%	34,0250	34,2350	33,7150	818 053	27 780 493	13:23
ALTA (AAT)	2,0000	-3,85%	2,0500	2,0500	2,0000	4 626	9 438	12:10
ALTUSTFI (ALI)	2,2500	3,21%	2,1600	2,2500	2,1600	2 039	4 541	13:12
AMBRA (AMB)	21,2000	0,71%	21,0500	21,2000	21,0000	2 288	48 193	13:14
AMICA (AMC)	59,4000	0,34%	59,2000	59,5000	58,8000	594	35 274	13:05
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	1,03%	15,6200	15,8200	15,6200	29 402	462 494	13:22
ANSWEAR (ANR)	27,9500	0,36%	28,0000	28,1000	27,8000	5 112	142 911	13:23
APATOR (APT)	19,5400	-0,81%	19,7400	19,8200	19,5400	11 559	227 862	13:22
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	3,0000	11 099	33 937	12:27
ARCHICOM (ARH)	43,9000	1,39%	44,4000	44,4000	43,0000	1 264	55 181	12:50
ARCTIC (ATC)	11,0800	0,73%	11,1400	11,3400	10,8600	74 988	829 602	13:19
ARLEN (ARL)	36,4100	0,51%	36,2250	36,5000	36,1600	2 075	75 555	13:16
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 001	15 472	11:28
ASBIS (ASB)	25,1400	0,48%	25,0400	25,4000	25,0000	41 767	1 052 307	13:23
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	85,6000	-1,61%	85,6000	88,6000	85,4000	343	29 889	13:13
ASSECOPOL (ACP)	206,0000	0,39%	205,8000	207,8000	195,6000	69 372	14 208 114	13:23
ASSECOSEE (ASE)	79,1000	-0,88%	79,7000	79,7000	77,0000	2 057	162 227	13:20
ASTARTA (AST)	56,0000	-1,75%	57,0000	57,0000	55,3000	2 925	164 249	13:19
ATAL (1AT)	64,2000	-0,47%	64,2000	64,8000	63,9000	3 248	208 480	13:23
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 480	11 318	11:59
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2300	0,00%	2,2300	2,2300	2,2000	1 018	2 269	12:42
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8200	3,7700	2 729	10 397	12:37
ATREM (ATR)	37,1000	1,92%	36,6000	37,4000	35,8000	2 356	87 256	13:08
AUTOPARTN (APR)	20,1500	-0,25%	20,3000	20,6000	20,1500	35 741	731 321	13:19
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 165,0000	1,61%	3 180,0000	3 235,0000	3 145,0000	2 661	8 445 020	13:23
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,9400	43	557	13:11
BIOCELTIX (BCX)	104,8000	-0,76%	106,2000	106,8000	104,0000	6 596	697 881	13:17
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1600	-0,39%	5,1200	5,1800	5,1000	16 210	82 880	12:48
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1200	-0,24%	4,0800	4,1500	4,0500	8 042	32 844	13:19
BLOOBER (BLO)	28,8500	3,59%	27,8500	29,3000	27,7500	10 864	306 483	13:02
BNPPPL (BNP)	108,0000	-0,92%	110,0000	110,0000	107,5000	1 249	135 867	13:20
BOGDANKA (LWB)	24,5500	3,15%	23,8000	24,8000	23,5500	66 540	1 613 549	13:23
BOOMBIT (BBT)	6,8000	0,89%	6,7600	6,8800	6,7600	3 196	21 745	12:19
BORYSZEW (BRS)	6,2800	-1,88%	6,4000	6,5200	6,1000	243 637	1 523 717	13:14
BOS	10,3000	0,00%	10,3000	10,3000	10,2600	2 031	20 898	12:56
BOWIM (BOW)	4,7800	0,21%	4,7600	4,7800	4,7000	13 859	65 800	10:14
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	54,2000	8	444	11:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	539,0000	-0,81%	549,8000	549,8000	536,6000	16 261	8 768 886	13:23
BUMECH (BMC)	8,2800	0,12%	8,3000	8,4200	8,2700	1 895	15 781	13:04
CAPITAL (CPA)	(0,2400)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4650	-0,21%	0,4610	0,4650	0,4540	50 298	23 116	13:16
CAPTORTX (CTX)	35,8000	2,29%	35,0000	36,0000	34,8000	7 155	254 988	13:23
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3000	-0,31%	16,3000	16,3500	16,0000	435	7 005	12:55
CCC	199,9500	-0,87%	201,7000	202,0000	197,0000	54 275	10 830 660	13:23
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,3000	-2,79%	275,1000	275,7000	267,3000	97 071	26 214 426	13:23
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0000	0,00%	5,1800	5,2000	5,0000	6 512	33 005	13:05
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	19	3 948	13:11
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	13:01
CIGAMES (CIG)	2,2050	-2,00%	2,2500	2,2500	2,2000	82 475	182 764	13:23
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,6000	-1,31%	22,6000	23,0000	22,5500	7 171	162 801	13:17
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8450	1,93%	1,8450	1,8450	1,7900	19 803	35 805	12:38
COGNOR (COG)	7,4200	-1,07%	7,4100	7,5600	7,3500	12 071	89 685	13:23
COLUMBUS (CLC)	7,0900	0,71%	7,0500	7,2400	7,0000	45 990	325 379	13:15
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	125	30 000	11:32
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0550	2,43%	1,0400	1,0650	1,0050	79 342	82 467	12:48
CORMAY (CRM)	0,5100	-1,92%	0,5140	0,5140	0,5100	6 000	3 060	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,44%	447,0000	460,0000	442,0000	145	64 854	11:31
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 591	1 051 257	13:13
CYBERFLKS (CBF)	165,8000	-0,36%	169,8000	169,8000	164,4000	1 985	330 307	13:21
CYFRPLSAT (CPS)	17,5600	-0,43%	17,6300	17,6500	17,4500	144 644	2 539 133	13:23
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,1000	5,78%	40,5000	43,4000	40,3000	33 985	1 418 048	13:23
DATAWALK (DAT)	123,8000	7,28%	116,0000	127,4000	114,0200	30 738	3 754 703	13:23
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	44	554	13:18
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	353	29 294	13:20
DECORA (DCR)	75,0000	-2,34%	76,8000	76,8000	74,8000	1 085	82 011	13:21
DEKPOL (DEK)	64,0000	0,00%	64,2000	64,4000	63,6000	2 137	136 654	12:33
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,5000	-1,96%	7,6000	7,6900	7,4100	74 922	561 844	13:21
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,6000	-2,30%	167,4500	167,9500	163,0500	10 716	1 760 089	13:22
DIGITANET (DIG)	82,8000	0,00%	82,8000	82,8000	81,1000	3 986	329 890	13:13
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	12:37
DINOPL (DNP)	505,6000	-3,14%	516,2000	518,0000	504,6000	96 628	49 275 975	13:23
DMGROUP (DMG)	3,7400	1,08%	3,7200	3,7400	3,6600	124	462	13:09
DOMDEV (DOM)	238,5000	2,36%	237,5000	239,5000	235,0000	727	172 677	13:00
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8000	-7,56%	33,2500	34,2500	30,9500	17 520	555 163	13:16
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 578	27 540	12:58
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,2000	-0,42%	47,3000	47,8500	46,6500	6 056	285 655	13:23
ELKOP (EKP)	2,5200	0,40%	2,5300	2,5400	2,5000	2 904	7 302	13:23
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,1000	-2,14%	20,4800	20,9800	20,1000	298 431	6 097 975	13:23
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	5 019	60 063	12:56
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	480	1 027	10:11
ENTER (ENT)	57,4000	0,00%	57,8000	57,9000	56,9000	856	49 003	13:09
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	20 113	15 590	12:53
ERBUD (ERB)	34,2000	-0,58%	34,4000	34,4000	34,0000	1 271	43 309	13:18
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	852	30 041	13:13
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2400	1,55%	5,0600	5,4000	5,0600	75 262	396 332	13:16
EUROCASH (EUR)	8,3800	-0,83%	8,4500	8,5400	8,3500	58 213	490 083	13:06
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	8,57%	21,5000	23,1000	21,5000	21 147	471 167	13:10
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	788	9 201	12:47
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	37,0000	0,54%	36,9000	37,0000	36,6000	1 520	56 139	13:19
FMG	124,5000	1,22%	124,0000	125,0000	123,0000	121	15 043	13:21
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	13:18
FORTE SA (FTE)	29,0000	-1,36%	29,6000	29,6000	29,0000	540	15 817	12:32
Reklama
GAMEOPS (GOP)	16,2200	-1,70%	16,6000	16,6000	16,2200	1 176	19 305	12:35	Reklama
GAMFACTOR (GIF)	7,4200	-1,59%	7,6000	7,6000	7,4200	2 037	15 173	13:16
GENOMTEC (GMT)	6,9000	-0,72%	6,9400	6,9400	6,7100	3 283	22 397	13:09
GETIN (GTN)	0,8480	2,42%	0,8300	0,8530	0,8190	2 436 324	2 026 623	13:23
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	2 829	5 649	09:54
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	51,2000	0,39%	51,3000	51,5000	50,0500	16 468	840 984	13:20
GREENX (GRX)	1,7420	0,23%	1,7500	1,7620	1,7290	121 200	211 717	13:18
GRENEVIA (GEA)	2,5550	0,20%	2,5500	2,5850	2,5500	8 131	20 771	12:19
GRODNO (GRN)	10,2500	0,49%	10,3000	10,3000	10,0000	5 407	54 406	12:51
GRUPAAZOTY (ATT)	22,8800	1,06%	23,0400	23,4000	22,7000	80 119	1 846 666	13:23
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	137	8 572	12:46
GTC	(4,0000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	120,2000	0,33%	121,4000	121,4000	119,2000	40 452	4 854 343	13:23
HARPER (HRP)	5,8800	0,00%	5,8800	6,1000	5,8800	4 082	24 315	12:04
HELIO (HEL)	27,8000	1,83%	27,1000	27,8000	27,1000	2 052	56 302	10:57
HERKULES (HRS)	1,0700	1,90%	1,0300	1,0700	1,0300	24 786	26 366	13:06
HUUUGE-S144 (HUGE)	18,1400	0,55%	18,1000	18,2600	18,1000	11 456	208 104	12:46
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,3000	1,15%	26,0000	26,3000	25,9000	5 469	142 258	12:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 998	59 623	12:30
IMMOBILE (GKI)	3,2300	6,60%	3,0400	3,2300	3,0400	15 777	50 050	13:14
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,9500	-0,75%	3,9800	3,9900	3,9300	2 490	9 838	13:13
INC	1,9400	1,57%	1,9400	1,9400	1,9400	586	1 137	12:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	0,16%	310,0000	311,5000	308,0000	1 700	525 861	13:23
INPRO (INP)	7,3000	0,69%	7,3000	7,3000	7,3000	4	29	11:58
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	581,0000	0,52%	580,0000	590,0000	575,0000	11 197	6 492 724	12:51
INTERSPPL (IPO)	0,3790	4,99%	0,3630	0,3790	0,3630	4 039	1 495	12:28
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	7,0000	3 563	25 647	13:11
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	3 568	9 585	13:17
IZOBLOK (IZB)	27,0000	-12,90%	27,0000	27,0000	27,0000	169	4 563	13:06
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6500	-1,12%	2,6500	2,6900	2,6300	11 945	31 557	13:15
JRH	4,6000	-2,13%	4,6600	4,6600	4,5500	3 657	16 812	13:22
JSW	21,6600	0,88%	21,4700	21,7700	21,4700	94 148	2 036 242	13:23
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8480	-1,85%	0,8600	0,8600	0,8480	17	15	12:06
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,2000	2,14%	17,0800	17,4600	16,8000	5 203	88 952	13:10
KETY (KTY)	901,5000	0,84%	889,5000	904,0000	889,0000	5 761	5 177 631	13:14
KGHM (KGH)	132,9500	2,78%	129,4500	133,8500	129,4500	747 064	98 720 406	13:23
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,8500	0,00%	16,8500	16,8500	16,6500	3 774	63 466	12:23
KOGENERA (KGN)	56,2000	-1,40%	56,9000	56,9000	56,2000	773	43 810	12:01
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8800	-1,01%	5,7600	5,9600	5,7000	8 154	46 807	12:55
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	16	13 232	12:04
KRUK (KRU)	399,7000	-0,08%	402,0000	403,5000	397,4000	14 987	5 983 960	13:22
KRVITAMIN (KVT)	9,8400	0,20%	9,7000	9,9200	9,7000	706	6 942	12:22
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	#7,3800	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2500	-2,72%	0,2570	0,2570	0,2500	8 772	2 202	12:47
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	15 000,0000	0,84%	14 880,0000	15 010,0000	14 830,0000	1 504	22 466 380	13:23
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,7550	1,68%	8,6250	8,7950	8,6050	172 798	1 504 130	13:21
MABION (MAB)	9,8700	-0,20%	9,8400	9,8800	9,7600	2 306	22 702	13:11
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	7 504	149 216	12:50
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,26%	7,8400	7,8800	7,7000	8 134	63 505	13:02
MAXCOM (MXC)	6,5600	-2,09%	6,7000	6,9000	6,5600	319	2 100	10:48
MBANK (MBK)	791,8000	-0,20%	795,0000	802,6000	786,8000	5 544	4 386 727	13:23
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	26,9000	-0,74%	27,0000	27,1000	26,9000	354	9 543	13:11
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	78	95	10:59
MEDICALG (MDG)	25,1500	1,21%	25,3000	25,4000	24,7500	13 506	337 527	13:15
MEDINICE (ICE)	7,9000	-0,25%	7,9500	7,9500	7,8200	2 144	16 929	13:02
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,1000	746	21 075	11:54
MERCATOR (MRC)	46,1000	0,77%	45,7000	46,5500	45,7000	2 244	103 610	13:10
MERCOR (MCR)	24,6000	-1,20%	24,8000	24,8000	24,6000	220	5 416	12:56
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,1000	-1,10%	37,0000	37,0000	36,1000	393	14 205	11:02
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	32 257	58 270	12:28
MILLENNIUM (MIL)	14,4700	0,35%	14,5000	14,5900	14,3000	502 897	7 273 095	13:23
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,2400	-0,60%	13,3200	13,4100	13,1500	42 698	566 946	13:23
MLPGROUP (MLG)	83,2000	-1,89%	84,6000	84,6000	81,8000	293	24 027	12:17
MLSYSTEM (MLS)	16,7800	-0,59%	16,8800	16,8800	16,5400	6 661	110 811	13:02
MOBRUK (MBR)	290,0000	1,40%	289,5000	294,5000	288,0000	4 664	1 358 650	13:21
MOJ	1,3500	1,50%	1,3500	1,3500	1,3500	1 000	1 350	13:17
MOL	31,4000	-0,32%	31,3400	31,4000	31,2000	338	10 572	13:23
MOLECURE (MOC)	6,3000	13,51%	5,5800	6,7400	5,5800	197 014	1 247 131	13:19
MONNARI (MON)	4,8000	-0,62%	4,7200	4,8100	4,7000	4 038	19 117	11:20
MOSTALPLC (MSP)	15,4500	0,65%	15,4000	15,4500	15,3000	338	5 214	12:03
MOSTALWAR (MSW)	7,9200	-0,75%	7,9800	7,9800	7,7400	979	7 693	13:16
MOSTALZAB (MSZ)	5,7700	-0,52%	5,8000	5,8000	5,6600	18 090	103 402	12:38
MOVIEGAME (MOV)	15,0600	-0,26%	15,1200	15,1200	14,7600	1 284	19 041	13:17
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	4 134	161 115	13:22
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,6500	-3,28%	2,6550	2,7350	2,6000	5 544	14 834	11:36
NEUCA (NEU)	688,0000	0,15%	688,0000	700,0000	687,0000	192	132 223	13:05
NEWAG (NWG)	70,0000	-3,31%	72,2000	72,4000	69,5000	5 289	372 045	13:22
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	407	40 206	13:00
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3120	-3,53%	1,3500	1,3500	1,3000	59 593	78 579	13:04
NOVITA (NVT)	98,0000	0,00%	97,8000	98,0000	97,8000	15	1 468	12:16
NTCAPITAL (NTC)	0,6380	-0,31%	0,6460	0,6460	0,6380	8 918	5 708	13:05
NTTSYSTEM (NTT)	10,2000	0,00%	10,2000	10,2000	10,1500	814	8 287	12:39
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,1400	2,94%	9,8200	10,1400	9,8200	17 884	180 281	13:13
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9180	0,9100	9 025	8 221	13:01
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,2000	88,8000	1 387	126 522	12:58
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,1940	-0,95%	9,2120	9,2700	9,1120	310 428	2 846 245	13:23
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	#38,6000	3,76%	-	-	-	-	-	12:22
OTLOG (OTS)	15,4600	-2,03%	15,7800	15,7800	15,0000	1 566	23 750	12:37
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	3 808	20 084	13:13
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,9000	3,25%	15,7000	15,9000	15,7000	389	6 142	12:36
PASSUS (PAS)	62,0000	14,81%	53,8000	63,8000	53,8000	13 053	776 489	13:16
PATENTUS (PAT)	3,6000	0,00%	3,6000	3,6000	3,5500	4 668	16 620	11:27
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,7100	2 925	7 987	12:14
PCCROKITA (PCR)	66,4000	0,30%	66,3000	66,4000	65,8000	4 425	292 698	13:17
PCFGROUP (PCF)	5,4000	3,85%	5,3000	5,6000	5,1800	83 230	453 308	13:22
PEKABEX (PBX)	17,9500	-0,28%	18,0000	18,2500	17,9500	465	8 404	13:14
Reklama
PEKAO (PEO)	183,8500	0,74%	183,3500	185,4000	182,4500	348 543	63 989 490	13:23	Reklama
PEPCO (PCO)	21,6800	0,14%	21,6500	22,1200	21,4600	657 142	14 328 845	13:23
PEPEES (PPS)	0,8500	1,19%	0,8400	0,8500	0,8400	28 060	23 635	12:58
PGE	11,1400	-3,63%	11,5600	11,6100	11,0350	3 768 227	42 470 394	13:23
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9800	0,00%	10,1000	10,1000	9,9800	210	2 097	12:26
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,2400	0,92%	82,4800	83,3600	82,1900	1 250 822	103 796 742	13:23
PKOBP (PKO)	75,2600	1,37%	74,7000	75,3600	74,4000	1 699 177	127 627 593	13:23
PKPCARGO (PKP)	15,6900	-0,70%	15,8000	15,8900	15,5000	51 070	799 945	13:23
PLAYWAY (PLW)	320,0000	0,00%	320,0000	321,0000	318,0000	781	249 434	13:23
PLAZACNTR (PLZ)	2,4900	-1,19%	2,5000	2,5400	2,4900	4 400	11 052	13:17
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,8000	0,67%	60,2000	60,4000	59,4000	924	55 483	13:21
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6400	-0,64%	4,7100	4,7650	4,6000	137 049	641 507	13:23
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	5	159	12:55
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2600	-27,38%	1,2600	1,2600	1,2600	100 861	127 085	13:23
PTWP (PTW)	99,0000	0,51%	98,5000	99,0000	97,0000	488	48 174	10:22
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	78	4 003	13:00
PURE (PUR)	4,7000	-5,81%	4,9900	5,0550	4,5800	39 896	190 000	13:21
PZU	62,5000	0,55%	62,5400	62,6600	61,7800	332 742	20 758 115	13:23
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,4000	-0,95%	10,4500	10,4500	10,0500	5 533	56 652	13:18
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	14 162	4 697	11:13
RAFAKO (RFK)	0,2000	-0,74%	0,1984	0,2000	0,1970	1 106 085	219 293	13:21
RAFAMET (RAF)	71,5000	0,00%	73,0000	73,0000	71,5000	195	13 999	13:19
RAINBOW (RBW)	136,7000	1,79%	135,0000	137,5000	134,3000	40 332	5 499 529	13:22
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	17 832	70 415	12:23
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,2500	-3,64%	13,7500	13,7500	13,2500	102	1 353	10:27
RENDER (RND)	118,0000	0,00%	118,0000	118,0000	116,0000	4 169	488 961	13:06
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	2 992	83 154	13:04
RYVU (RVU)	31,7500	-2,01%	32,5000	32,5000	31,4000	32 971	1 056 148	13:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	493,0000	1,23%	488,0000	493,5000	488,0000	13 339	6 555 832	13:23
SANTANDER (SAN)	30,2550	2,56%	29,9050	30,5900	29,9050	1 256	37 890	12:52
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	3 835	4 998	12:31
SCPFL (SCP)	149,0000	-0,27%	149,2000	149,2000	147,0000	431	64 053	13:23
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	975	29 250	12:17
SEKO (SEK)	8,5200	-1,84%	8,6600	8,6600	8,4800	2 224	18 987	13:17
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	232	8 474	11:00
SELVITA (SLV)	29,8000	1,02%	30,0000	30,3000	29,6000	8 880	266 017	13:23
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4840	0,21%	0,4950	0,5040	0,4820	64 410	31 950	13:10
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	11 823	591 054	13:23
SILVAIR-REGS (SVRS)	5,5500	-5,13%	5,5500	5,5500	5,5500	2 300	12 765	13:15
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7260	-0,12%	1,7280	1,7280	1,7260	4 449	7 679	13:11
SKARBIEC (SKH)	26,5000	-1,85%	27,0000	27,1000	26,5000	313	8 442	12:22
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	101	8 325	13:00
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 121	4 226	12:07
SONEL (SON)	15,9000	0,00%	15,9000	15,9500	15,8500	492	7 823	12:34
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	576,0000	0,70%	580,0000	580,0000	572,0000	57	32 770	12:58
STALEXP (STX)	3,0700	0,16%	3,0650	3,0950	3,0650	15 283	46 889	13:00
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,6800	0,70%	8,6200	8,6800	8,6000	437	3 780	13:08	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	250	840	12:50
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9500	-0,71%	7,0100	7,0400	6,9300	4 309	30 083	12:06
SYGNITY (SGN)	114,0000	2,24%	111,5000	114,0000	111,5000	1 329	150 913	13:16
SYNEKTIK (SNT)	199,7000	3,96%	193,7000	202,0000	192,6000	50 860	10 107 976	13:23
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	123,0000	-2,38%	125,5000	125,5000	119,5000	224	27 018	13:14
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3460	-1,72%	8,4920	8,5300	8,2600	1 081 597	9 049 408	13:19
TBULL (TBL)	3,9400	-0,51%	3,9400	3,9400	3,9400	1	4	11:30
TENDERHUT (THG)	6,0000	2,39%	6,0000	6,0000	6,0000	10	60	13:13
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,4000	2	5	09:04
TEXT (TXT)	58,1000	-1,27%	58,9500	59,5000	57,6500	25 031	1 463 332	13:23
TORPOL (TOR)	37,6500	-0,79%	38,0500	38,4000	37,5500	6 279	237 516	13:13
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,6300	0,35%	8,6500	8,6500	8,5700	13 684	117 810	13:19
TRAKCJA (TRK)	2,1750	-1,14%	2,2000	2,2000	2,1750	26 421	57 717	13:17
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,6000	0,71%	85,4000	85,9000	84,6000	6 151	524 162	13:22
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,2500	2,27%	11,0500	11,3000	11,0000	1 605	17 717	11:51
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,4500	-1,88%	10,6500	10,7000	10,4500	3 102	33 051	13:15
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	6,97%	7,6200	8,0800	7,6000	16 406	127 843	13:15
UNIMOT (UNT)	142,6000	-0,28%	143,0000	143,8000	142,0000	264	37 700	12:44
URTESTE (URT)	45,9000	-8,20%	51,0000	52,0000	45,9000	2 226	102 837	13:21
VERCOM (VRC)	120,0000	-0,83%	121,4000	121,4000	119,0000	1 316	158 544	12:33
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	57	29 224	12:52
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 152	46 336	11:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	5,36%	0,5220	0,5500	0,5220	20 000	10 774	13:16
VOTUM (VOT)	45,0500	0,11%	45,0000	45,1500	44,7000	9 110	409 474	13:11
VOXEL (VOX)	160,0000	-0,62%	161,0000	162,8000	160,0000	916	146 809	13:15
VRG	3,7400	-1,06%	3,7800	3,8000	3,7400	7 234	27 335	12:54
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 905	15 475	13:16
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	515	343 146	13:10
WIELTON (WLT)	6,0500	0,00%	6,0500	6,1200	5,9800	52 143	315 077	13:22
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	5 000	1 500	11:30
WIRTUALNA (WPL)	81,9000	2,38%	81,3000	84,8000	81,3000	19 912	1 655 653	13:21
WITTCHEN (WTN)	19,2000	-0,31%	19,2600	19,3000	18,7200	6 001	114 295	13:18
XPLUS (XPL)	3,3700	0,60%	3,4500	3,4800	3,3700	3 203	11 024	12:47
XTPL (XTP)	80,7000	-1,10%	81,6000	82,0000	80,7000	677	54 985	13:15
XTRADEBDM (XTB)	77,8000	-2,14%	79,3000	79,3000	76,4200	252 335	19 656 588	13:23
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,6500	-1,10%	21,8900	21,9100	21,4300	416 353	8 967 328	13:23
ZAMET (ZMT)	0,8460	0,71%	0,8500	0,8520	0,8380	28 652	24 224	13:13
ZEPAK (ZEP)	24,5500	5,59%	23,9000	24,7000	22,7000	195 886	4 716 014	13:22
ZREMB (ZRE)	7,1800	-1,24%	7,2400	7,2700	7,1500	14 768	106 264	13:11
ZUE	8,9800	-1,10%	9,0800	9,0800	8,9800	596	5 364	11:37

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.