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	107 602,35	-0,88%	109 323,37	109 323,37	107 365,04	108 552,82	594 284 818	13:45
WIG20	2 928,46	-1,16%	2 983,63	2 987,08	2 924,70	2 962,94	466 757 622	14:00
WIG30	3 778,07	-1,20%	3 854,51	3 854,51	3 774,51	3 823,99	526 351 265	14:00
mWIG40	8 046,79	-0,67%	8 142,61	8 148,34	8 021,61	8 101,42	110 605 702	13:45
sWIG80	29 363,71	-0,35%	29 553,52	29 623,58	29 327,71	29 467,35	35 963 592	13:45
WIG-BANKI	17 665,41	-0,93%	17 987,68	17 987,68	17 603,85	17 831,24	122 040 261	13:45
WIG-BUDOW	8 581,73	-2,54%	8 803,20	8 837,15	8 564,80	8 804,98	22 585 195	13:45
WIG-CHEMIA	8 151,74	-1,14%	8 274,58	8 274,58	8 141,17	8 245,67	2 324 742	13:45
WIG-ENERG	4 430,20	-3,09%	4 545,88	4 551,41	4 370,20	4 571,31	46 337 174	13:45
WIG-INFO	9 908,85	-0,39%	10 048,94	10 073,82	9 863,49	9 947,92	16 259 705	13:45
WIG-MEDIA	7 134,59	0,52%	7 133,96	7 207,97	7 056,12	7 098,02	1 478 048	13:45
WIG-NRCHOM	5 638,41	-0,06%	5 656,58	5 665,95	5 583,98	5 642,01	2 363 656	13:45
WIG-PALIWA	9 123,61	0,08%	9 188,46	9 243,14	9 062,93	9 116,58	78 393 466	13:45
WIG-Poland	112 342,21	-0,96%	112 342,21	112 342,21	112 342,21	113 425,95	571 739 607	11:15
WIG-SPOZYW	2 936,39	-0,67%	2 945,37	2 956,63	2 929,64	2 956,06	1 124 666	13:45
WIG20lev	594,24	-2,13%	615,42	616,83	591,27	607,20	437 838 943	13:45
WIG20short	2 882,67	1,13%	2 832,95	2 889,64	2 829,63	2 850,41	437 838 943	13:45
GPWB-B1Y3Y	1 267,95	0,06%	1 267,95	1 267,95	1 267,95	1 267,15	-	10:15
GPWB-B1Y4Y	1 271,96	0,08%	1 271,96	1 271,96	1 271,96	1 270,98	-	10:15
GPWB-B1Y5Y	1 276,27	0,09%	1 276,27	1 276,27	1 276,27	1 275,12	-	10:15
GPWB-B3Y5Y	1 287,30	0,11%	1 287,30	1 287,30	1 287,30	1 285,88	-	10:15
GPWB-B5Y	1 280,29	0,11%	1 280,29	1 280,29	1 280,29	1 278,85	-	10:15
GPWB-BWZ	1 273,95	0,01%	1 273,95	1 273,95	1 273,95	1 273,78	-	10:15
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	151 839 194	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	111 033 425	11:00
mWIG40TR	12 486,31	-0,67%	12 635,09	12 643,90	12 447,25	12 571,08	110 605 702	13:45
mWIG40TRlv	19 785,39	-1,38%	20 260,30	20 288,42	19 660,72	20 063,24	110 605 702	13:45
mWIG40TRsh	2 317,47	0,75%	2 290,25	2 324,62	2 288,64	2 300,29	110 605 702	13:45
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	36 059 141	11:00
sWIG80TR	45 492,15	-0,35%	45 786,22	45 894,76	45 436,38	45 652,70	35 963 592	13:45
WIG140	2 086,92	-0,89%	2 120,99	2 120,99	2 082,19	2 105,71	584 408 237	13:45
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	439 623 810	11:00
WIG20TR	6 299,48	-1,05%	6 410,52	6 417,94	6 283,91	6 366,08	437 076 314	13:45
WIG20TRlev	5 464,62	-2,13%	5 659,40	5 672,41	5 437,31	5 583,46	437 838 943	13:45
WIG20TRsht	2 697,20	1,12%	2 650,68	2 703,73	2 647,57	2 667,37	437 838 943	13:45
WIG30TR	7 984,85	-1,03%	8 132,17	8 132,17	7 963,39	8 067,80	496 240 490	13:45
WIG-CEE	2 469,50	-1,37%	2 469,50	2 469,50	2 469,50	2 503,70	1 317 529	11:15
WIGdiv	2 385,49	-0,43%	2 410,78	2 413,66	2 379,08	2 395,81	132 380 823	13:45
WIGdivplus	2 194,10	-0,98%	2 230,80	2 230,80	2 188,97	2 215,86	240 827 325	13:45
WIG.GAMES	17 511,16	-0,25%	17 668,85	17 722,18	17 466,58	17 554,99	23 790 734	13:45
WIG-GORNIC	4 480,77	-1,28%	4 573,85	4 578,49	4 479,39	4 539,09	34 471 392	13:45
WIG-GRY	21 622,84	-0,61%	21 983,23	21 999,67	21 538,43	21 756,05	26 618 344	13:45
WIGind	17 233,72	-0,13%	17 313,91	17 338,53	17 162,85	17 256,40	9 884 516	13:45
WIG-LEKI	3 379,82	-1,39%	3 424,20	3 433,25	3 379,82	3 427,51	912 164	13:45
WIGmed	19 416,58	0,08%	19 516,18	19 579,72	19 408,51	19 400,88	19 202 343	13:45
WIG-MOTO	8 511,36	-0,87%	8 650,21	8 673,39	8 469,03	8 586,17	1 535 771	13:45
WIG.MS-BAS	17 612,93	-2,59%	18 037,55	18 100,28	17 483,83	18 082,12	77 706 232	13:45
WIG.MS-ECM	8 908,84	-0,18%	9 002,64	9 014,46	8 848,40	8 924,99	84 396 854	13:45
WIG.MS-FIN	20 925,89	-1,18%	21 345,05	21 346,36	20 843,10	21 175,19	131 576 970	13:45
WIG-ODZIEZ	11 837,72	-1,63%	12 127,71	12 140,18	11 797,22	12 033,63	26 759 612	13:45
WIGtechTR	18 359,58	-0,36%	18 580,64	18 580,64	18 310,98	18 426,29	68 781 490	13:45
WIG-Ukrain	530,51	-1,07%	530,51	530,51	530,51	536,23	1 085 777	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4400	-1,21%	2,4300	2,4500	2,4200	2 853	6 911	12:20	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	6	4	11:51
11BIT (11B)	188,8000	1,51%	186,1000	189,6000	186,0000	6 970	1 313 749	13:45
3RGAMES (3RG)	0,9960	12,67%	0,8840	1,0600	0,8840	1 016 057	1 017 534	13:45
4MASS (4MS)	4,7100	0,21%	4,6700	4,7400	4,6250	11 156	52 494	13:21
ABPL (ABE)	96,2000	0,00%	96,2000	96,7000	95,8000	286	27 505	13:44
ACAUTOGAZ (ACG)	27,4000	0,74%	27,0000	27,4000	27,0000	456	12 459	13:20
ACTION (ACT)	25,9000	-2,26%	26,5000	26,5000	25,3500	10 614	274 641	13:44
ADIUVO (ADV)	0,8540	2,64%	0,8360	0,8560	0,8260	14 733	12 224	11:50
AGORA (AGO)	9,3000	-1,06%	9,3000	9,4800	9,3000	3 515	32 734	12:17
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	757	3 697	13:07
AIGAMES (ALG)	0,9080	-0,22%	0,9100	0,9100	0,9080	175	159	11:46
AILLERON (ALL)	19,9200	-0,20%	20,0000	20,1000	19,7400	2 412	48 016	13:28
AIRWAY (AWM)	0,4270	2,89%	0,4150	0,4480	0,4100	379 818	163 905	13:36
ALIOR (ALR)	101,5500	-1,12%	102,9000	103,9000	100,7000	164 331	16 745 045	13:44
ALLEGRO (ALE)	37,0000	1,93%	36,4000	37,0150	36,2950	706 020	25 879 465	13:45
ALTA (AAT)	2,1800	2,83%	2,1700	2,1900	2,1400	18 253	39 806	13:40
ALTUSTFI (ALI)	1,9000	0,26%	1,8950	1,9200	1,8300	13 092	24 732	13:11
AMBRA (AMB)	21,6500	-0,46%	21,9500	21,9500	21,5000	3 884	84 380	13:43
AMICA (AMC)	58,3000	-2,35%	59,7000	59,7000	58,3000	7 260	428 098	13:42
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,3000	0,00%	15,3000	15,4400	15,2400	59 034	903 301	13:45
ANSWEAR (ANR)	28,9000	0,70%	29,3500	29,4000	28,7500	3 250	94 136	13:34
APATOR (APT)	21,2000	-0,24%	21,3000	21,4000	20,9000	22 517	477 235	13:32
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	35	673	13:42
APSENERGY (APE)	2,6100	0,77%	2,5900	2,7500	2,5900	5 793	15 670	12:58
ARCHICOM (ARH)	49,0000	-1,01%	49,4000	49,8000	48,5000	965	47 497	13:24
ARCTIC (ATC)	11,5000	-0,86%	11,6200	11,7400	11,4800	13 615	157 793	13:45
ARLEN (ARL)	37,4000	-0,21%	37,4900	37,8800	37,4000	11 033	414 973	13:45
ARTIFEX (ART)	15,5000	0,13%	15,4600	15,5200	15,2800	1 732	26 811	13:29
ASBIS (ASB)	28,1600	-0,14%	28,3000	28,7400	27,7400	75 880	2 146 158	13:42
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:17
ASSECOBS (ABS)	88,2000	-0,68%	88,2000	89,8000	88,0000	590	52 127	13:16
ASSECOPOL (ACP)	204,4000	-1,06%	206,6000	209,6000	203,0000	11 532	2 366 244	13:45
ASSECOSEE (ASE)	77,1000	0,13%	77,0000	77,5000	76,3000	1 741	134 175	13:40
ASTARTA (AST)	47,5000	-1,66%	48,0000	48,0000	47,2000	18 031	861 074	13:44
ATAL (1AT)	59,2000	1,54%	58,3000	59,6000	58,3000	11 132	658 986	13:44
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	915	2 924	13:21
ATLANTAPL (ATP)	16,2500	0,31%	16,1000	16,2500	16,1000	217	3 496	12:42
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	4 271	8 966	13:41
ATMGRUPA (ATG)	3,7800	-1,05%	3,8200	3,8200	3,7800	4 946	18 747	11:41
ATREM (ATR)	42,9000	3,62%	41,4000	43,0000	41,4000	4 859	205 644	13:37
AUTOPARTN (APR)	20,3500	0,74%	20,3500	20,6500	20,2000	27 662	564 629	13:43
BBIDEV (BBD)	5,5000	-0,90%	5,5500	5,5500	5,3500	486	2 690	12:29
BENEFIT (BFT)	3 430,0000	-0,29%	3 455,0000	3 470,0000	3 395,0000	6 841	23 598 985	13:45
BEST (BST)	26,0000	0,00%	26,0000	27,0000	26,0000	2 185	57 096	12:44
BETACOM (BCM)	5,2500	0,96%	5,2500	5,3000	5,2500	6 543	34 578	13:21
BIGCHEESE (BCS)	14,7800	5,42%	14,0200	14,9000	13,9200	20 077	292 698	13:43
BIOCELTIX (BCX)	108,0000	-1,82%	111,0000	111,0000	107,2000	2 432	266 545	13:24
BIOMAXIMA (BMX)	13,7000	-0,72%	13,8000	13,8000	13,6000	1 177	16 219	13:41
BIOMEDLUB (BML)	4,9700	-1,00%	5,0000	5,0400	4,9500	30 541	151 838	13:45
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	28	480	13:40
BIOTON (BIO)	4,1500	0,73%	4,1200	4,2000	4,1200	105 515	439 523	13:23
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	10 099	325 339	13:38
BNPPPL (BNP)	104,0000	0,00%	105,0000	105,0000	103,5000	6 785	705 738	13:40
BOGDANKA (LWB)	24,2000	0,83%	24,3000	24,6500	24,0000	26 496	641 697	13:42
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 353	9 330	13:01
BORYSZEW (BRS)	6,3200	0,00%	6,3200	6,3400	6,2200	18 716	117 301	13:44
BOS	10,4800	0,77%	10,4000	10,5000	10,3400	257	2 679	13:38
BOWIM (BOW)	4,4300	-0,89%	4,4900	4,5600	4,4100	10 356	45 943	13:18
BRAND24 (B24)	59,6000	0,00%	59,6000	59,8000	59,4000	46	2 742	11:51
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	593,8000	-3,95%	620,0000	620,8000	590,6000	29 117	17 463 143	13:45
BUMECH (BMC)	8,4500	-1,40%	8,5000	8,8300	8,4500	18 615	160 801	13:44
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	11:46
CAPITEA (CAP)	0,4490	-2,29%	0,4545	0,4595	0,4490	26 800	12 183	12:41
CAPTORTX (CTX)	44,4000	8,56%	42,9000	44,5000	42,9000	12 919	569 728	13:35
CASPAR (CSR)	3,9400	-0,51%	3,9400	3,9400	3,9400	257	1 013	11:29
CAVATINA (CAV)	14,2500	2,52%	14,0000	14,3000	13,8000	462	6 485	11:53
CCC	205,2000	-1,58%	210,5000	211,5000	204,3000	53 362	11 080 727	13:45
Reklama
CCENERGY (CCE)	#0,3200	3,90%	-	-	-	-	-	12:55	Reklama
CDPROJEKT (CDR)	250,8000	-0,99%	255,3000	256,9000	250,2000	82 341	20 794 125	13:45
CDRL (CDL)	10,0000	-1,96%	10,3000	10,3000	10,0000	70	703	13:33
CELTIC (CPD)	5,9800	0,34%	5,8000	6,0400	5,8000	3 743	21 742	12:08
CEZ	214,2000	0,09%	216,4000	216,4000	214,2000	214	45 870	13:28
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	11:30
CIGAMES (CIG)	2,8500	-0,70%	2,8700	2,9500	2,8200	352 566	1 013 073	13:45
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	11:30
CLNPHARMA (CLN)	23,7000	-1,46%	24,2000	24,2000	23,7000	4 298	102 989	13:28
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3300	-4,12%	2,4300	2,4300	2,3000	68 081	158 882	13:23
COGNOR (COG)	7,3050	0,76%	7,4450	7,4450	7,2500	13 926	102 398	13:42
COLUMBUS (CLC)	6,6700	-1,48%	6,8000	6,8800	6,6600	28 557	192 669	13:34
COMP (CMP)	273,0000	-0,73%	275,0000	277,0000	270,0000	9 606	2 641 322	13:42
COMPERIA (CPL)	4,5200	-3,83%	4,8000	4,9800	4,5200	3 797	18 061	12:33
COMPREMUM (CPR)	0,9060	1,34%	0,8940	0,9120	0,8700	31 616	27 896	13:20
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	29 866	14 930	12:25
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	469,0000	1,74%	464,0000	475,0000	457,0000	663	308 014	13:39
CREOTECH (CRI)	289,5000	-0,69%	292,0000	296,5000	286,0000	1 771	513 041	13:39
CYBERFLKS (CBF)	167,4000	5,68%	158,6000	167,4000	157,6000	9 887	1 620 177	13:44
CYFRPLSAT (CPS)	15,2100	-2,50%	15,6000	15,6350	15,1500	825 102	12 613 051	13:45
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	54,6000	0,00%	54,4000	54,6000	52,6000	8 533	459 606	13:37
DATAWALK (DAT)	104,0000	-6,22%	111,0000	112,2000	102,4200	24 205	2 554 464	13:45
DBENERGY (DBE)	11,4500	-0,43%	11,5000	11,5000	11,0500	48	546	12:21
DEBICA (DBC)	82,9000	-0,60%	83,4000	83,5000	82,9000	777	64 637	13:40
DECORA (DCR)	71,6000	-0,83%	72,2000	72,8000	71,0000	921	66 180	13:03
DEKPOL (DEK)	71,8000	-1,10%	72,2000	72,6000	71,2000	793	57 017	13:07
DELKO (DEL)	6,7800	0,00%	6,7800	6,8800	6,7800	742	5 043	13:15
DEVELIA (DVL)	8,6000	-1,15%	8,7000	8,7500	8,5000	67 189	574 215	13:45
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	177,7000	0,40%	178,0000	178,8000	176,5500	40 362	7 175 046	13:45
DIGITANET (DIG)	82,6000	-1,31%	83,2000	83,3000	81,3000	1 973	162 222	13:45
DIGITREE (DTR)	12,9000	0,00%	12,9000	12,9000	12,9000	30	387	09:52
DINOPL (DNP)	499,8000	-2,38%	513,4000	520,6000	498,6000	57 540	29 122 829	13:45
DMGROUP (DMG)	3,6300	0,00%	3,6300	3,7100	3,6200	7 637	27 669	13:23
DOMDEV (DOM)	243,0000	0,41%	242,0000	244,5000	239,5000	1 120	272 193	13:45
DRAGOENT (DGE)	21,7000	-0,91%	21,1000	21,7000	21,0000	174	3 656	13:17
ECBSA (ECB)	32,0000	-1,99%	32,5500	32,6500	31,9000	1 833	59 347	13:14
ECHO (ECH)	5,3200	-0,75%	5,3200	5,3800	5,2200	10 236	54 076	12:40
EDINVEST (EDI)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 409	8 464	11:41
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7000	-2,65%	49,0000	49,5000	47,6000	24 118	1 175 549	13:44
ELKOP (EKP)	2,4700	0,00%	2,4000	2,4700	2,3900	3 614	8 681	13:42
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,1100	-2,70%	19,7000	19,9100	18,9200	156 108	2 993 838	13:45
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	323	6 460	12:21
ENERGA (ENG)	12,6800	0,16%	12,6000	12,7000	12,5400	8 937	112 759	13:43
ENERGOINS (ENI)	2,3700	7,24%	2,1900	2,3900	2,1800	125 368	290 125	13:41
ENTER (ENT)	55,5000	-1,60%	56,4000	57,3000	55,0000	2 977	165 381	13:29
EQUNICO (EQU)	0,7700	3,77%	0,7660	0,7700	0,7580	3 924	2 989	10:11
ERBUD (ERB)	33,6500	-0,44%	33,6500	34,0000	33,5000	2 455	82 818	13:33
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,9000	-0,52%	37,5000	38,2000	37,3000	4 430	167 038	13:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4900	-2,39%	4,6000	4,6000	4,4000	42 611	191 162	13:36
EUROCASH (EUR)	8,3250	-0,18%	8,3700	8,4400	8,3100	83 672	699 204	13:45
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,8000	0,42%	24,0000	24,2000	23,8000	1 107	26 617	13:45
FABRITY (FAB)	28,2000	0,00%	28,2000	28,5000	28,2000	107	3 023	13:32
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	5	63	13:10
FERRO (FRO)	35,8000	1,13%	35,7000	36,5000	35,7000	9 144	329 649	13:44
FMG	121,5000	1,67%	119,5000	124,0000	117,0000	164	19 982	11:42
FON	#0,7600	0,00%	-	-	-	-	-	12:38
FORTE SA (FTE)	28,6000	-5,30%	30,3000	30,3000	28,6000	5 412	158 719	13:45
Reklama
GAMEOPS (GOP)	15,0600	-4,08%	15,4800	15,4800	14,0200	22 694	340 825	13:17	Reklama
GAMFACTOR (GIF)	6,8600	-0,58%	6,7600	7,0000	6,6600	13 604	93 616	13:32
GENOMTEC (GMT)	6,9400	6,77%	6,5200	7,0400	6,5200	39 288	271 258	13:09
GETIN (GTN)	0,5340	-1,11%	0,5480	0,5530	0,5300	627 595	336 636	13:44
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,4000	-0,56%	53,2500	53,7500	53,0000	35 204	1 875 740	13:45
GREENX (GRX)	1,9150	-2,30%	1,9200	1,9580	1,9120	236 609	456 702	13:43
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6950	2,6600	24 229	64 854	13:39
GRODNO (GRN)	10,1500	5,73%	9,5200	10,4000	9,3600	18 263	181 559	13:44
GRUPAAZOTY (ATT)	19,1500	-1,69%	19,5000	19,5800	19,1100	112 040	2 154 967	13:44
GRUPRACUJ (GPP)	66,8000	3,09%	64,8000	67,3000	64,8000	1 517	100 769	13:44
GTC	4,3000	0,94%	4,2100	4,3000	4,2100	12 482	53 060	13:28
HANDLOWY (BHW)	109,6000	-1,79%	111,6000	111,6000	109,4000	10 331	1 137 438	13:44
HARPER (HRP)	6,2000	-5,20%	6,5400	6,5400	6,1000	6 418	40 373	13:43
HELIO (HEL)	26,8000	-0,37%	26,9000	26,9000	26,5000	5	134	13:12
HERKULES (HRS)	1,2500	-3,47%	1,2950	1,2950	1,2350	35 854	44 660	13:31
HUUUGE-S144 (HUGE)	19,3200	0,31%	19,2600	19,3600	19,2000	11 725	225 742	13:44
HYDROTOR (HDR)	20,4000	-0,49%	20,8000	20,8000	20,4000	8	164	10:15
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,9000	-1,87%	29,4000	29,4000	28,3500	1 733	49 632	13:27
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,5000	-1,85%	27,0000	27,0000	26,5000	349	9 382	12:21
IMMOBILE (GKI)	3,3700	-2,60%	3,4600	3,4600	3,2300	50 683	168 480	13:33
IMPERIO (IMP)	1,3200	-5,71%	1,4000	1,4300	1,3000	55 862	75 106	13:26
IMS	3,4600	-1,14%	3,5500	3,5500	3,4200	6 246	21 693	13:40
INC	1,9800	-1,98%	2,0000	2,0000	1,9300	1 391	2 727	11:14
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	329,5000	-0,45%	328,0000	331,5000	328,0000	1 489	491 601	13:40
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,0000	2 005	14 106	13:33
INSTALKRK (INK)	41,0000	0,00%	41,3000	41,3000	40,7000	2 458	100 171	13:40
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1500	0,47%	2,0600	2,1500	2,0600	65 370	137 504	13:15
INTERCARS (CAR)	570,0000	-1,55%	582,0000	583,0000	567,0000	1 232	711 443	13:30
INTERSPPL (IPO)	0,3710	3,63%	0,3710	0,3710	0,3710	10	4	09:00
INTROL (INL)	7,3000	0,27%	7,3000	7,4000	7,3000	2 799	20 577	13:36
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	(28,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8300	0,26%	3,8200	3,8300	3,8200	3 010	11 518	12:46
IZOSTAL (IZS)	2,9600	3,50%	2,9000	3,0100	2,8800	358 057	1 058 463	13:40
JRH	4,9000	-2,00%	5,0000	5,0000	4,9000	706	3 460	11:11
JSW	25,8800	-3,43%	27,0000	27,2800	25,8100	293 204	7 702 243	13:45
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9160	0,00%	0,9100	0,9160	0,9100	1 655	1 513	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,8800	-1,22%	18,1000	18,1000	17,7000	8 903	158 446	13:42
KETY (KTY)	894,5000	-1,00%	909,5000	910,0000	893,0000	4 080	3 669 444	13:45
KGHM (KGH)	134,1500	-1,29%	136,7500	137,2500	134,1500	189 256	25 594 068	13:45
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,3000	-1,08%	18,5000	18,5000	18,1000	5 358	97 562	12:52
KOGENERA (KGN)	62,0000	-1,90%	63,2000	63,7000	62,0000	2 150	133 962	13:23
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	6 849	35 990	13:20
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	2	61	12:49
KRAKCHEM (KCH)	0,9380	-0,64%	0,9260	0,9380	0,9020	3 782	3 486	12:57
KRKA (KRK)	838,0000	-6,89%	862,0000	862,0000	824,0000	176	149 432	13:05
KRUK (KRU)	406,5000	-1,29%	414,0000	416,7000	405,8000	10 815	4 436 665	13:45
KRVITAMIN (KVT)	9,9600	-0,40%	9,9800	10,0000	9,9000	2 894	28 900	12:37
KSGAGRO (KSG)	2,9000	-1,02%	2,9300	2,9300	2,9000	1 293	3 762	12:16
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6950	-3,42%	1,7900	1,7900	1,6950	1 984	3 363	12:59
LENA (LEN)	2,8100	-0,71%	2,8300	2,8300	2,8100	1 234	3 478	13:01
LENTEX (LTX)	7,7400	-1,02%	7,8000	7,8000	7,6800	2 140	16 646	11:56
LESS (LES)	0,2320	-3,73%	0,2410	0,2410	0,2320	1 947	458	13:34
LIBET (LBT)	1,4000	2,94%	1,3600	1,4400	1,3600	5 257	7 528	10:30
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	312	6 864	10:26
LPP	15 780,0000	-2,02%	16 150,0000	16 245,0000	15 745,0000	844	13 397 710	13:45
Reklama
LSISOFT (LSI)	25,4000	-2,31%	25,0000	25,8000	25,0000	616	15 793	13:32	Reklama
LUBAWA (LBW)	9,1200	-0,65%	9,2400	9,3250	9,0500	123 220	1 124 525	13:45
MABION (MAB)	9,5800	0,10%	9,7100	9,7100	9,5700	5 892	56 646	12:56
MAKARONPL (MAK)	19,1800	-2,04%	19,6400	19,7000	19,1800	1 222	23 760	13:41
MANGATA (MGT)	65,2000	0,62%	64,8000	65,6000	64,8000	48	3 124	12:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	2,63%	7,6400	7,8000	7,6200	16 670	129 219	13:28
MAXCOM (MXC)	6,3000	-1,25%	6,4000	6,4000	6,3000	14	89	11:31
MBANK (MBK)	875,4000	-0,18%	877,0000	889,8000	868,0000	8 476	7 439 559	13:45
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,6000	3,14%	29,5000	29,8000	29,2000	16 161	477 688	13:35
MDIENERGIA (MDI)	1,0800	-2,70%	1,1150	1,1150	1,0800	3 044	3 378	13:42
MEDICALG (MDG)	33,4500	-0,15%	33,6500	33,8000	32,6000	11 967	397 869	13:43
MEDINICE (ICE)	7,8000	-2,50%	7,8800	7,9000	7,7600	7 277	56 865	13:29
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,6000	464	14 290	13:37
MERCATOR (MRC)	47,6000	-0,63%	48,0000	48,3000	47,5500	1 284	61 509	13:40
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	315	8 146	11:57
MEXPOLSKA (MEX)	3,6600	-1,08%	3,6500	3,6600	3,6500	958	3 505	13:01
MFO	33,9000	-1,17%	34,3000	34,3000	33,5000	1 018	34 344	13:41
MILKILAND (MLK)	1,9100	-3,54%	1,9450	1,9450	1,9000	25 592	48 981	13:40
MILLENNIUM (MIL)	15,0800	-0,07%	15,0800	15,2200	14,9300	475 703	7 184 105	13:45
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	10	9	09:14
MIRBUD (MRB)	14,2100	-1,32%	14,3800	14,4500	14,1700	78 955	1 133 335	13:45
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,2600	-3,56%	16,9200	16,9800	16,2000	13 097	215 108	13:07
MOBRUK (MBR)	297,5000	1,71%	296,5000	298,5000	293,5000	5 372	1 595 075	13:44
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,6000	-0,91%	32,9000	32,9600	32,6000	790	25 955	12:46
MOLECURE (MOC)	7,8600	-0,88%	7,9300	7,9900	7,3300	99 992	772 435	13:45
MONNARI (MON)	5,0800	0,00%	5,0800	5,0800	5,0800	1 712	8 697	13:02
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	12	181	10:12
MOSTALWAR (MSW)	7,7800	-1,77%	7,8800	7,9400	7,6000	4 071	31 427	10:57
MOSTALZAB (MSZ)	6,1200	1,49%	6,0500	6,1800	6,0500	55 597	340 116	13:43
MOVIEGAME (MOV)	13,7400	-0,87%	13,8400	13,8400	13,3000	2 561	35 035	12:51
MURAPOL (MUR)	40,8000	0,49%	40,6000	41,1500	40,4000	3 610	146 673	13:27
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	10	131	13:06
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5800	0,00%	2,5750	2,5800	2,5300	4 194	10 658	13:32
NEUCA (NEU)	667,0000	-0,45%	669,0000	672,0000	663,0000	325	217 217	13:42
NEWAG (NWG)	70,3000	-0,14%	70,4000	70,5000	69,3000	2 771	193 200	13:45
NEXITY (NXG)	2,3600	-5,60%	2,4000	2,5000	2,2400	931	2 168	12:51
NOCTILUCA (NCL)	100,5000	-1,47%	102,0000	102,0000	100,0000	1 526	155 189	13:43
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3240	-0,45%	1,3300	1,3300	1,3020	44 626	58 895	13:07
NOVITA (NVT)	96,6000	1,90%	96,0000	96,6000	94,2000	237	22 742	13:31
NTCAPITAL (NTC)	0,6420	-1,23%	0,6300	0,6700	0,6300	10 769	6 976	13:38
NTTSYSTEM (NTT)	10,8500	-1,36%	10,9500	11,1000	10,6000	4 144	44 977	13:44
ODLEWNIE (ODL)	9,0400	0,44%	9,0800	9,0800	9,0200	4 155	37 681	13:20
ONDE (OND)	10,0200	-0,79%	10,1800	10,1800	10,0000	5 784	58 320	13:34
ONESANO (ONO)	0,9220	3,83%	0,9000	0,9220	0,9000	500	459	11:28
OPONEO.PL (OPN)	91,8000	-1,71%	93,4000	93,4000	87,8000	12 339	1 128 605	13:36
OPTEAM (OPM)	3,9200	0,00%	3,9200	3,9200	3,9200	1 990	7 801	10:49
ORANGEPL (OPL)	8,7560	-2,10%	8,9820	8,9940	8,7020	494 883	4 341 276	13:45
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,0000	-1,55%	38,0000	38,0000	38,0000	38	1 444	13:41
OTLOG (OTS)	14,8400	-0,13%	14,8400	14,8800	14,0200	1 805	26 102	13:41
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	(2,5800)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,0000	1 624	26 474	12:58
PASSUS (PAS)	61,6000	-1,60%	61,8000	62,0000	60,0000	1 653	101 627	13:11
PATENTUS (PAT)	3,4700	-0,57%	3,4400	3,4800	3,4000	3 814	13 031	13:11
PBG	#0,0200	11,11%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	11:30
PCCEXOL (PCX)	2,5800	0,78%	2,5900	2,5900	2,5700	2 052	5 278	13:39
PCCROKITA (PCR)	69,9000	0,00%	69,9000	70,0000	69,2000	1 270	88 458	13:28
PCFGROUP (PCF)	5,0400	0,80%	5,0000	5,0900	5,0000	13 104	66 223	13:36
PEKABEX (PBX)	18,1500	0,83%	18,0000	18,2000	17,7500	423	7 662	13:09
PEKAO (PEO)	200,3000	-1,14%	204,0000	205,0000	199,3500	208 457	41 950 395	13:45
PEPCO (PCO)	22,3200	-0,53%	22,3500	22,8800	22,1700	910 380	20 582 937	13:45
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	11,9950	-4,19%	12,2700	12,3500	11,8200	2 683 848	32 230 694	13:45
PGFGROUP (PGV)	0,4950	-5,17%	0,5020	0,5220	0,4820	41 872	20 840	11:32
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	204	722	13:37
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	2 994	29 842	13:10
PHOTON (PEN)	3,1200	-1,58%	3,1300	3,1700	3,1100	360	1 124	13:11
PKNORLEN (PKN)	83,3000	0,11%	83,2500	84,8400	82,7000	932 634	77 940 241	13:45
PKOBP (PKO)	81,4000	-1,19%	83,0000	83,1600	81,1400	442 521	36 241 193	13:45
PKPCARGO (PKP)	15,9300	0,00%	16,1200	16,1500	15,7100	19 276	307 181	13:45
PLAYWAY (PLW)	286,0000	2,14%	281,0000	287,0000	280,0000	936	266 698	13:44
PLAZACNTR (PLZ)	3,0500	1,67%	3,0200	3,0900	2,8700	37 350	112 304	13:11
PMPG (PGM)	2,3200	0,00%	2,3200	2,3200	2,3200	7	16	09:00
POLENERGIA (PEP)	59,2000	0,34%	59,2000	59,8000	59,0000	5 882	349 311	13:40
POLICE (PCE)	9,0600	0,00%	9,0400	9,0600	8,9200	266	2 405	12:18
POLIMEXMS (PXM)	4,7000	-2,08%	4,7700	4,8400	4,6600	183 460	865 036	13:45
POLTREG (PTG)	32,3000	0,94%	31,7000	32,3000	31,1000	269	8 568	13:18
POLWAX (PWX)	1,5500	0,65%	1,5700	1,5750	1,5400	50 666	78 912	13:37
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	(23,0000)	-	-	-	-	-	-	09:00
PROJPRZEM (PJP)	16,9000	-2,31%	17,3000	17,3000	16,9000	370	6 396	13:03
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	10 037	10 639	13:34
PTWP (PTW)	107,0000	-0,93%	108,0000	108,0000	103,0000	92	9 849	10:57
PULAWY (ZAP)	50,6000	1,20%	50,4000	50,6000	50,0000	343	17 243	11:43
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	13:45
PZU	61,5600	-1,50%	62,6800	62,9400	61,2400	512 903	31 694 012	13:45
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	115	3 191	13:19
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	11:30
QUERCUS (QRS)	11,4500	-1,29%	11,6000	11,6000	11,4000	38 963	446 673	13:37
RAEN (RAE)	0,3400	0,29%	0,3390	0,3655	0,3300	194 926	68 629	13:32
RAFAMET (RAF)	69,0000	-2,82%	72,0000	72,0000	69,0000	272	18 854	13:20
RAINBOW (RBW)	129,0000	0,62%	129,9000	130,9000	128,0000	37 178	4 799 772	13:44
RANKPROGR (RNK)	4,8300	-2,03%	4,8650	4,8650	4,7500	6 652	32 071	13:21
RAWLPLUG (RWL)	16,2000	0,00%	16,2000	16,3500	16,2000	171	2 771	13:40
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1600	0,78%	5,1200	5,1600	5,1200	5 002	25 610	13:14
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	7	91	09:00
RENDER (RND)	82,0000	0,00%	82,2000	82,2000	82,0000	58	4 761	13:43
ROPCZYCE (RPC)	27,5000	1,10%	27,2000	27,5000	27,2000	287	7 867	10:55
RYVU (RVU)	31,6000	2,10%	31,1000	31,7000	31,0500	27 114	851 538	13:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,4000	0,86%	23,4000	23,5000	23,2000	10 653	247 240	13:14
SANPL (SPL)	531,8000	-1,08%	540,0000	544,6000	528,4000	18 983	10 151 216	13:45
SANTANDER (SAN)	32,7000	0,93%	32,9000	32,9000	32,7000	49	1 606	12:58
SANWIL (SNW)	1,2750	-2,67%	1,3100	1,3600	1,2750	64 033	82 197	13:08
SCPFL (SCP)	156,6000	-2,13%	160,0000	162,0000	156,0000	546	86 760	13:37
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	0,24%	8,4200	8,4600	8,4200	2 822	23 804	13:23
SELENAFM (SEL)	35,3000	-0,28%	35,3000	35,3000	35,2000	344	12 126	12:57
SELVITA (SLV)	36,0000	0,84%	37,0000	37,6000	35,7000	67 335	2 473 338	13:43
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4730	-2,27%	0,4840	0,4890	0,4730	24 896	12 056	13:32
SHOPER (SHO)	47,8000	-1,24%	48,0000	48,5000	47,5000	6 001	286 951	13:39
SILVAIR-REGS (SVRS)	5,8500	-4,10%	6,0000	6,0000	5,8500	1 330	7 781	13:28
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6600	-2,01%	1,6620	1,6620	1,6600	938	1 559	13:17
SKARBIEC (SKH)	27,5000	-1,43%	27,5000	27,8000	27,5000	690	18 996	13:20
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	79,0000	0,25%	79,8000	80,0000	78,8000	275	21 751	13:17
SOHODEV (SHD)	0,3880	-5,37%	0,3880	0,3880	0,3880	8	3	12:57
SONEL (SON)	17,7000	0,00%	17,7000	17,8000	17,7000	457	8 098	12:58
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	622,0000	0,32%	618,0000	632,0000	618,0000	36	22 384	13:35
STALEXP (STX)	3,1350	-0,16%	3,1400	3,1400	3,1150	8 116	25 387	13:32
STALPROD (STP)	252,0000	0,80%	249,0000	253,0000	249,0000	191	48 008	13:40
STALPROFI (STF)	8,6600	0,23%	8,6400	8,7400	8,6000	4 711	40 876	13:31
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3300	-0,68%	7,3900	7,4400	7,1700	2 214	16 310	13:03
SYGNITY (SGN)	115,0000	0,00%	115,0000	115,5000	113,0000	773	88 769	13:20
SYNEKTIK (SNT)	214,6000	0,37%	214,2000	217,0000	213,8000	21 822	4 703 133	13:45
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	121,5000	-0,82%	120,5000	122,5000	120,0000	383	46 445	13:39
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,4760	-2,62%	8,6260	8,7000	8,2020	1 105 881	9 345 252	13:45
TBULL (TBL)	3,8200	-5,91%	3,8200	3,8200	3,8200	30	115	11:38
TENDERHUT (THG)	6,0400	-3,21%	6,1400	6,1600	6,0400	420	2 557	13:29
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2700	0,00%	2,2200	2,2700	2,2200	102	231	11:15
TEXT (TXT)	61,3500	5,23%	60,0000	62,2500	59,6000	123 671	7 548 199	13:45
TORPOL (TOR)	40,0000	0,00%	40,0000	40,3000	39,8000	4 434	177 088	13:20
TOWERINV (TOW)	#1,4300	-39,15%	-	-	-	-	-	13:43
TOYA (TOA)	10,3000	1,98%	10,3000	10,4600	10,2000	108 067	1 116 635	13:44
TRAKCJA (TRK)	2,2350	1,82%	2,2200	2,2500	2,2150	105 806	235 817	13:27
TRANSPOL (TRN)	4,0000	-2,44%	4,0800	4,0800	3,8800	2 649	10 540	12:18
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,8000	-0,25%	81,0000	81,5000	80,3000	5 933	478 934	13:42
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,7000	0,00%	11,7000	11,9000	11,6000	2 504	29 555	13:36
UNFOLD (UNF)	1,0300	0,00%	1,0700	1,0700	1,0300	2	2	09:20
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	4 971	56 717	13:28
UNICREDIT (UCG)	267,0000	3,49%	267,0000	267,0000	267,0000	100	26 700	12:01
UNIMA (U2K)	8,9400	-0,67%	9,0400	9,0400	8,8800	3 952	35 375	13:40
UNIMOT (UNT)	148,6000	-2,62%	152,6000	153,8000	148,6000	3 048	461 636	13:45
URTESTE (URT)	52,6000	-2,59%	54,0000	54,0000	52,6000	329	17 665	12:56
VERCOM (VRC)	119,8000	-0,99%	121,0000	121,6000	119,6000	887	106 985	13:45
VIGOPHOTN (VGO)	453,0000	-0,44%	458,0000	463,0000	452,0000	434	197 854	13:32
VINDEXUS (VIN)	12,0500	-2,03%	12,3000	12,3500	12,0500	1 157	14 165	12:31
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	0,00%	0,5500	0,5500	0,5500	11 519	6 335	13:27
VOTUM (VOT)	45,1500	-0,99%	45,5000	45,6500	45,1000	5 020	228 071	13:44
VOXEL (VOX)	169,8000	0,47%	169,0000	170,0000	168,2000	1 169	198 274	13:33
VRG	4,0000	-1,48%	4,0600	4,0800	3,9500	89 142	355 082	13:45
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6300	2,5600	6 008	15 565	13:00
WASKO (WAS)	1,8100	1,97%	1,8050	1,8250	1,7850	8 020	14 405	12:27
WAWEL (WWL)	658,0000	1,23%	654,0000	658,0000	654,0000	20	13 120	10:59
WIELTON (WLT)	6,3900	-0,16%	6,4000	6,4500	6,3900	49 559	317 031	13:44
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	77,3000	1,44%	77,0000	78,3000	76,0000	14 418	1 112 570	13:42
WITTCHEN (WTN)	18,1800	-0,66%	18,3000	18,3400	18,1800	8 354	152 499	13:45
XPLUS (XPL)	3,7900	1,88%	3,7200	3,8000	3,6300	4 148	15 364	11:27
XTPL (XTP)	83,4000	-1,65%	84,5000	84,5000	83,0000	338	28 441	13:26
XTRADEBDM (XTB)	72,9400	-0,25%	73,2200	73,8600	72,4200	80 952	5 907 443	13:45
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1900	-0,52%	21,3000	21,4700	21,1600	417 086	8 869 066	13:45
ZAMET (ZMT)	0,8360	-0,95%	0,8460	0,8460	0,8100	27 470	22 510	13:26
ZEPAK (ZEP)	24,1000	-0,41%	24,0500	24,2000	23,7000	27 534	658 235	13:33
ZREMB (ZRE)	7,4000	-1,46%	7,4100	7,5100	7,3500	21 747	160 688	13:37
ZUE	10,0000	-1,48%	10,0000	10,0000	9,8800	7 165	71 213	13:26

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.