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	104 948,81	0,25%	104 745,86	105 315,63	104 497,22	104 691,71	765 852 389	13:00
WIG20	2 848,54	0,11%	2 843,48	2 862,78	2 833,90	2 845,37	611 226 230	13:15
WIG30	3 703,21	0,15%	3 699,04	3 721,51	3 687,84	3 697,59	719 504 972	13:15
mWIG40	8 029,29	0,63%	7 983,27	8 049,45	7 983,27	7 978,82	157 596 471	13:00
sWIG80	28 675,12	-0,42%	28 757,76	28 791,56	28 574,55	28 794,99	24 783 974	13:00
WIG-BANKI	16 462,63	0,19%	16 369,44	16 532,37	16 354,06	16 431,56	190 260 484	13:00
WIG-BUDOW	8 197,98	-0,61%	8 241,14	8 259,39	8 165,11	8 248,40	11 398 180	13:00
WIG-CHEMIA	9 215,66	-0,78%	9 320,76	9 334,10	9 193,45	9 288,45	1 448 824	13:00
WIG-ENERG	4 470,52	2,67%	4 383,19	4 494,29	4 383,19	4 354,43	69 058 327	13:00
WIG-INFO	9 803,67	0,51%	9 820,64	9 876,14	9 734,85	9 753,56	11 936 316	13:00
WIG-MEDIA	7 152,61	-0,53%	7 204,61	7 256,37	7 149,51	7 190,52	1 778 709	13:00
WIG-NRCHOM	5 302,87	-0,03%	5 313,83	5 360,41	5 274,10	5 304,20	1 790 873	13:00
WIG-PALIWA	9 066,37	0,88%	8 971,86	9 073,88	8 954,69	8 987,06	113 980 698	13:00
WIG-Poland	109 758,54	0,32%	109 758,54	109 758,54	109 758,54	109 407,90	756 851 388	11:15
WIG-SPOZYW	3 071,84	-0,70%	3 101,10	3 101,88	3 063,00	3 093,36	519 899	13:00
WIG20lev	565,31	0,44%	561,99	569,63	558,20	562,82	574 307 642	13:00
WIG20short	2 945,98	-0,20%	2 954,69	2 964,63	2 934,67	2 951,89	577 440 032	13:00
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	189 114 340	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	157 987 517	11:00
mWIG40TR	12 366,18	0,63%	12 295,30	12 397,21	12 295,30	12 288,45	157 821 152	13:00
mWIG40TRlv	19 486,75	1,25%	19 264,74	19 583,95	19 264,74	19 245,31	157 596 471	13:00
mWIG40TRsh	2 325,87	-0,61%	2 339,37	2 339,37	2 319,97	2 340,18	157 596 471	13:00
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	24 953 592	11:00
sWIG80TR	44 221,62	-0,37%	44 349,08	44 401,20	44 066,53	44 383,75	24 783 974	13:00
WIG140	2 036,21	0,26%	2 032,02	2 043,29	2 027,29	2 030,96	755 260 377	13:00
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	578 171 870	11:00
WIG20TR	6 122,35	0,23%	6 103,58	6 145,76	6 083,74	6 108,37	577 440 032	13:00
WIG20TRlev	5 187,82	0,45%	5 156,07	5 227,40	5 122,52	5 164,72	574 307 642	13:00
WIG20TRsht	2 761,11	-0,21%	2 769,61	2 778,60	2 750,51	2 766,86	574 307 642	13:00
WIG30TR	7 812,71	0,26%	7 795,61	7 842,97	7 772,01	7 792,55	669 961 101	13:00
WIG-CEE	2 444,49	-0,34%	2 444,49	2 444,49	2 444,49	2 452,76	636 371	11:15
WIGdiv	2 338,82	0,13%	2 341,12	2 350,80	2 328,84	2 335,71	191 859 358	13:00
WIGdivplus	2 139,82	0,26%	2 133,82	2 148,77	2 132,60	2 134,23	333 039 966	13:00
WIG.GAMES	18 185,97	-0,79%	18 306,32	18 371,36	18 144,36	18 330,89	19 222 198	13:00
WIG-GORNIC	4 282,86	0,62%	4 301,32	4 309,81	4 252,72	4 256,57	56 580 641	13:00
WIG-GRY	23 516,42	-0,96%	23 741,16	23 819,29	23 503,25	23 743,60	20 240 060	13:00
WIGind	17 186,70	-0,42%	17 300,65	17 329,75	17 168,20	17 259,41	6 838 311	13:00
WIG-LEKI	3 348,49	-0,20%	3 394,02	3 394,02	3 307,03	3 355,24	615 748	13:00
WIGmed	18 334,93	-0,01%	18 384,90	18 416,93	18 218,36	18 336,61	31 289 255	13:00
WIG-MOTO	8 567,38	1,45%	8 451,64	8 595,49	8 365,35	8 445,31	833 693	13:00
WIG.MS-BAS	17 468,21	2,41%	17 093,18	17 548,24	17 093,18	17 057,34	114 600 570	13:00
WIG.MS-ECM	8 833,94	-0,15%	8 857,43	8 886,87	8 757,51	8 847,15	73 753 317	13:00
WIG.MS-FIN	19 924,34	-0,36%	19 957,46	20 074,65	19 889,84	19 996,37	205 478 377	13:00
WIG-ODZIEZ	11 375,77	0,92%	11 297,06	11 541,77	11 236,82	11 271,92	78 541 306	13:00
WIGtechTR	18 684,80	0,08%	18 708,36	18 791,93	18 581,97	18 669,63	68 048 201	13:00
WIG-Ukrain	586,76	-0,33%	586,76	586,76	586,76	588,72	303 249	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,93%	2,5600	2,5600	2,5400	2 241	5 714	12:59	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	100	79	11:52
11BIT (11B)	211,4000	0,00%	213,4000	213,4000	207,0000	13 061	2 743 892	13:00
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8360	0,8140	7 634	6 269	12:55
4MASS (4MS)	4,3000	-0,81%	4,3350	4,3600	4,3000	46 185	198 682	12:32
ABPL (ABE)	96,7000	-0,31%	97,1000	97,1000	96,5000	925	89 652	12:38
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,6000	632	18 865	12:49
ACTION (ACT)	23,4500	0,00%	23,4500	23,5000	23,3500	5 372	125 959	12:47
ADIUVO (ADV)	0,9300	1,53%	0,9180	0,9300	0,8860	16 818	15 174	12:40
AGORA (AGO)	9,8400	0,41%	9,8000	10,1000	9,8000	22 821	226 462	11:50
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	772	3 667	09:15
AIGAMES (ALG)	0,9200	-2,13%	0,9540	0,9540	0,9200	706	668	12:37
AILLERON (ALL)	19,7000	0,00%	19,9000	20,4000	19,6800	9 223	183 815	12:49
AIRWAY (AWM)	0,4160	-0,95%	0,4200	0,4485	0,3855	1 901 287	801 230	12:59
ALIOR (ALR)	94,4600	-0,15%	94,4600	95,5200	94,2400	117 157	11 103 288	13:00
ALLEGRO (ALE)	34,2700	-0,93%	34,5000	34,8400	33,9700	794 166	27 221 526	13:00
ALTA (AAT)	2,0800	4,00%	2,0400	2,0800	2,0400	4 873	9 944	11:39
ALTUSTFI (ALI)	2,1700	0,46%	2,1700	2,1700	2,1700	506	1 098	12:50
AMBRA (AMB)	21,0000	-0,24%	21,2500	21,3000	20,9000	3 660	76 951	13:00
AMICA (AMC)	58,8000	0,17%	59,3000	59,7000	58,6000	698	41 139	12:58
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8000	0,25%	15,8000	15,9000	15,6200	17 465	274 966	12:47
ANSWEAR (ANR)	28,1500	-1,75%	28,6500	28,8000	27,8000	7 808	219 059	13:00
APATOR (APT)	19,7000	-1,50%	19,9200	19,9600	19,6800	3 010	59 598	12:59
APLISENS (APN)	18,3000	-2,14%	18,1500	18,7500	18,1500	1 383	25 216	12:49
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 509	8 236	12:10
ARCHICOM (ARH)	43,8000	0,46%	43,7000	43,9000	43,6000	690	30 223	12:48
ARCTIC (ATC)	11,1000	2,78%	10,7200	11,1400	10,7200	58 442	642 328	12:56
ARLEN (ARL)	36,2500	-0,41%	36,5500	36,9500	36,2500	30 411	1 114 955	12:56
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 004	92 787	12:46
ASBIS (ASB)	25,0800	2,20%	24,8200	25,1400	24,6600	101 443	2 533 808	13:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	84,2000	702	60 521	12:53
ASSECOPOL (ACP)	205,0000	1,38%	203,0000	205,8000	202,0000	24 578	5 010 668	13:00
ASSECOSEE (ASE)	80,0000	0,63%	81,0000	84,5000	79,7000	4 157	340 708	12:53
ASTARTA (AST)	58,0000	0,35%	58,0000	59,0000	57,6000	3 766	219 949	12:54
ATAL (1AT)	64,6000	0,31%	64,7000	64,8000	63,9000	5 495	352 431	12:49
ATENDE (ATD)	3,2400	-1,22%	3,2800	3,2800	3,1800	11 741	37 475	13:00
ATLANTAPL (ATP)	16,1000	-0,62%	16,1000	16,1000	16,1000	50	805	09:43
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	790	1 700	11:37
ATMGRUPA (ATG)	3,7700	-0,53%	3,7900	3,8300	3,7600	3 288	12 444	12:14
ATREM (ATR)	35,5000	0,28%	35,4000	35,5000	34,8000	3 926	137 581	12:57
AUTOPARTN (APR)	20,6500	0,24%	20,5500	21,0000	20,2500	18 986	389 812	12:50
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 125,0000	-1,42%	3 145,0000	3 190,0000	3 120,0000	4 587	14 442 630	13:00
BEST (BST)	25,4000	2,42%	24,8000	25,4000	24,8000	103	2 614	12:54
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 395	20 722	12:34
BIGCHEESE (BCS)	13,2600	-0,15%	13,2800	13,2800	12,8000	2 138	27 887	12:47
BIOCELTIX (BCX)	104,4000	0,38%	102,2000	104,4000	101,2000	5 349	551 991	13:00
BIOMAXIMA (BMX)	14,5000	-1,36%	14,7000	14,7500	14,2500	6 315	91 937	12:48
BIOMEDLUB (BML)	5,1900	-1,14%	5,2200	5,2500	5,0500	69 157	356 814	12:46
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1600	1,96%	4,1700	4,1700	4,0900	2 687	11 163	12:36
BLOOBER (BLO)	28,3500	-0,70%	28,5000	28,8000	28,1500	2 486	70 718	12:15
BNPPPL (BNP)	105,5000	-0,94%	106,5000	106,5000	105,0000	667	70 627	12:59
BOGDANKA (LWB)	23,7000	1,07%	23,5000	24,0000	23,1000	28 294	667 948	13:00
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	513	3 513	11:29
BORYSZEW (BRS)	6,5800	-1,20%	6,6600	6,7200	6,4000	98 559	645 169	12:56
BOS	10,3800	0,19%	10,4000	10,4800	10,2000	9 790	100 623	11:34
BOWIM (BOW)	4,7600	-0,42%	4,7800	4,7800	4,7600	713	3 394	11:59
BRAND24 (B24)	(55,6000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	11:30
BUDIMEX (BDX)	551,2000	-1,08%	552,4000	557,2000	548,0000	14 537	8 029 208	13:00
BUMECH (BMC)	8,3400	-0,12%	8,3300	8,4900	8,2300	3 595	29 983	11:19
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	1 000	230	11:30
CAPITEA (CAP)	0,4600	-1,39%	0,4665	0,4675	0,4600	74 626	34 581	12:48
CAPTORTX (CTX)	34,2000	1,48%	33,7000	34,4000	33,7000	2 713	92 115	12:45
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	106	615	09:07
CAVATINA (CAV)	16,0000	-0,31%	16,0500	16,3500	16,0000	1 994	31 905	12:32
CCC	202,5000	-0,98%	204,2000	204,9000	200,9000	80 386	16 297 935	13:00
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	11:32	Reklama
CDPROJEKT (CDR)	278,6000	-0,78%	278,0000	282,4000	277,4000	55 752	15 601 135	13:00
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0600	-3,44%	5,2000	5,2400	4,9500	22 222	111 745	12:29
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	160	33 390	12:20
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	4 941	820	12:59
CIGAMES (CIG)	2,2100	-1,78%	2,2300	2,2450	2,2100	44 857	100 131	12:22
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	11:30
CLNPHARMA (CLN)	23,0500	0,22%	23,3000	23,3000	22,5500	7 638	175 205	13:00
CLOUD (CLD)	46,8000	-1,47%	48,0000	48,0000	46,8000	184	8 712	12:15
COALENERG (CLE)	1,8400	1,66%	1,8450	1,8450	1,7900	17 281	31 503	12:37
COGNOR (COG)	7,4300	-1,98%	7,5800	7,5800	7,4300	14 124	106 069	13:00
COLUMBUS (CLC)	7,0100	-7,64%	7,5900	7,5900	6,9600	130 415	932 120	12:59
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	558	134 699	12:31
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	0,9900	-3,88%	1,0300	1,0400	0,9500	31 689	31 216	11:02
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	11 558	6 010	12:50
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	445,0000	-1,98%	459,0000	459,0000	440,0000	317	143 983	12:23
CREOTECH (CRI)	290,0000	0,52%	290,0000	290,0000	285,0000	3 653	1 057 522	12:58
CYBERFLKS (CBF)	167,8000	-1,06%	169,4000	170,0000	165,4000	2 697	455 113	12:54
CYFRPLSAT (CPS)	17,6700	0,20%	17,5000	17,8750	17,4100	412 108	7 270 900	13:00
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	36,1000	-3,73%	37,3000	37,5000	36,0000	24 630	904 026	12:35
DATAWALK (DAT)	116,3000	1,57%	115,4000	116,9600	113,0000	4 018	462 076	12:54
DBENERGY (DBE)	12,4000	-0,80%	12,5000	12,6000	12,4000	26	325	12:31
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 010	83 727	12:46
DECORA (DCR)	77,8000	0,26%	77,4000	78,0000	75,8000	598	46 281	12:37
DEKPOL (DEK)	63,8000	1,27%	63,0000	63,8000	62,6000	1 417	89 509	12:54
DELKO (DEL)	6,7000	0,00%	6,7600	6,7600	6,7000	803	5 409	12:33
DEVELIA (DVL)	7,6700	-0,39%	7,7000	7,8300	7,6200	36 228	278 614	12:53
DGA	17,7000	9,94%	16,8500	17,9500	16,8000	1 144	19 497	11:28
DIAG (DIA)	168,1500	0,57%	165,1500	169,3000	165,1000	9 808	1 649 681	13:00
DIGITANET (DIG)	82,0000	0,00%	82,4000	83,0000	82,0000	1 670	137 712	12:54
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 522	22 710	12:40
DINOPL (DNP)	528,0000	0,38%	528,2000	530,6000	521,2000	52 981	27 950 577	13:00
DMGROUP (DMG)	3,6700	-0,81%	3,7500	3,7600	3,6000	4 657	17 031	12:22
DOMDEV (DOM)	237,5000	-0,21%	236,0000	244,5000	232,5000	2 371	561 959	12:54
DRAGOENT (DGE)	21,8000	-0,46%	21,7000	21,8000	21,0000	329	6 983	11:46
ECBSA (ECB)	31,2500	1,63%	31,1500	31,3000	30,3000	1 977	61 383	12:59
ECHO (ECH)	4,9800	1,01%	4,8700	4,9900	4,8700	9 929	49 049	12:52
EDINVEST (EDI)	5,7800	2,85%	5,7200	5,8000	5,7200	621	3 572	12:37
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,0000	-0,72%	48,1500	48,3500	47,4500	10 004	479 735	12:58
ELKOP (EKP)	2,4800	-1,20%	2,5300	2,5300	2,4600	3 179	7 945	11:54
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	11:30
ENEA (ENA)	20,9600	7,16%	19,8500	21,1200	19,7200	696 347	14 416 639	12:59
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0800	0,33%	12,1000	12,1200	12,0000	12 175	147 151	12:59
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	23	49	11:32
ENTER (ENT)	57,2000	-1,55%	58,0000	58,0000	57,0000	1 555	89 463	13:00
EQUNICO (EQU)	0,8180	-0,24%	0,8200	0,8200	0,8180	12 005	9 822	12:01
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	11 083	385 280	12:55
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	35,3000	518	18 452	11:43
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	-4,76%	5,4200	5,5400	5,0000	240 255	1 264 846	13:00
EUROCASH (EUR)	8,4100	-2,83%	8,6550	8,6550	8,4000	106 814	905 607	12:58
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,0000	20,8000	697	14 536	11:46
FABRITY (FAB)	27,6000	-1,08%	27,9000	28,0000	27,6000	828	23 176	11:51
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-0,87%	11,5000	11,5000	11,0000	1 734	19 076	10:55
FERRO (FRO)	36,9000	2,50%	36,8000	36,9000	36,6000	1 147	42 265	12:59
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9100	1,11%	-	-	-	-	-	12:11
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	13 157	385 927	12:33
Reklama
GAMEOPS (GOP)	16,4200	-1,56%	16,6800	16,6800	16,2000	1 093	17 983	12:56	Reklama
GAMFACTOR (GIF)	7,5600	-0,53%	7,6000	7,6800	7,4200	5 553	41 734	12:59
GENOMTEC (GMT)	6,8100	0,89%	6,7500	7,0000	6,7000	25 799	175 526	12:40
GETIN (GTN)	0,8330	0,48%	0,8490	0,8500	0,8300	2 222 301	1 868 251	12:59
GIGROUP (GIG)	2,2300	-4,29%	2,3000	2,3000	2,0100	35 298	75 564	13:00
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,5000	0,10%	51,0500	51,7500	51,0500	12 533	645 947	13:00
GREENX (GRX)	1,7480	-0,68%	1,7700	1,7700	1,7200	148 853	259 567	12:51
GRENEVIA (GEA)	2,5950	2,98%	2,5500	2,6150	2,5500	54 115	140 163	12:57
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 491	56 468	12:04
GRUPAAZOTY (ATT)	23,1800	-0,94%	23,4600	23,5000	23,1200	49 934	1 163 939	12:55
GRUPRACUJ (GPP)	62,3000	-1,89%	63,6000	64,4000	62,1000	23 246	1 452 947	12:56
GTC	4,0600	-0,25%	4,0600	4,0600	3,9500	1 428	5 733	12:35
HANDLOWY (BHW)	120,8000	1,17%	119,6000	121,4000	119,4000	47 935	5 779 905	13:00
HARPER (HRP)	5,8600	-2,98%	6,0400	6,0400	5,8600	28	164	11:25
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	166	4 465	09:59
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	1 197	1 229	09:34
HUUUGE-S144 (HUGE)	17,9800	-0,66%	18,1000	18,1400	17,9600	9 369	168 791	12:30
HYDROTOR (HDR)	21,0000	0,00%	21,3000	21,3000	21,0000	62	1 303	12:41
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	7 393	197 288	12:59
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:02
IMCOMPANY (IMC)	29,9000	-1,32%	30,1000	30,3000	29,9000	689	20 760	12:27
IMMOBILE (GKI)	3,0400	3,40%	2,9800	3,0400	2,9000	14 894	44 548	13:00
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	4,0000	0,00%	3,9900	4,0000	3,8100	15 757	61 804	12:47
INC	1,9500	-0,51%	1,9450	1,9550	1,9100	2 456	4 763	12:39
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,16%	311,0000	314,5000	308,5000	1 913	595 932	12:53
INPRO (INP)	7,3000	0,69%	7,0500	7,3000	7,0500	376	2 713	12:04
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	139	5 630	12:21
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2400	2,28%	2,1800	2,2400	2,1800	2 454	5 443	12:49
INTERCARS (CAR)	572,0000	1,96%	560,0000	575,0000	556,0000	749	425 108	12:59
INTERSPPL (IPO)	0,3750	-3,60%	0,3890	0,3900	0,3750	5 735	2 205	12:44
INTROL (INL)	7,1000	1,43%	7,1200	7,1200	7,0000	146	1 035	12:30
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	5 856	15 439	10:31
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	0,00%	3,9000	3,9000	3,8100	1 058	4 115	12:26
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6300	1 600	4 237	12:16
JRH	4,6700	-0,64%	4,7000	4,7100	4,6700	4 313	20 218	11:39
JSW	21,2800	-0,79%	21,5500	21,8400	21,2100	146 351	3 139 543	12:58
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	109	314	12:01
KCI	0,8580	0,94%	0,8580	0,8580	0,8440	15 669	13 409	12:07
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	0,00%	17,4600	17,5200	16,9000	9 579	165 171	12:59
KETY (KTY)	901,5000	0,73%	894,5000	908,0000	893,5000	2 436	2 198 048	12:57
KGHM (KGH)	129,8500	0,74%	128,2000	130,6500	128,2000	404 985	52 571 242	13:00
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	643	9 284	12:50
KINOPOL (KPL)	16,7000	0,30%	16,6000	16,9000	16,6000	8 289	138 836	12:45
KOGENERA (KGN)	57,4000	0,17%	57,3000	57,4000	57,0000	1 467	83 831	12:44
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	40	1 000	11:13
KOMPUTRON (KOM)	6,0000	-5,66%	6,2800	6,2800	5,3400	94 761	543 485	13:00
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9740	-0,41%	0,9460	0,9740	0,9240	1 975	1 834	12:59
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	826,0000	-0,48%	862,0000	864,0000	816,0000	39	32 652	12:07
KRUK (KRU)	403,3000	0,40%	404,0000	406,7000	402,2000	5 447	2 201 737	13:00
KRVITAMIN (KVT)	9,6800	0,21%	9,6400	9,6800	9,6000	1 140	10 966	10:57
KSGAGRO (KSG)	2,9200	-0,34%	2,9000	2,9600	2,8600	2 616	7 553	11:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:57
LARQ (LRQ)	1,6800	-5,62%	1,7800	1,7800	1,6800	6 015	10 127	11:46
LENA (LEN)	2,8000	1,82%	2,7500	2,8000	2,7500	749	2 084	11:50
LENTEX (LTX)	(7,3800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2590	4,44%	0,2480	0,2610	0,2480	145 985	37 019	12:34
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	21,7000	0,00%	21,5000	21,7000	21,3000	2 051	44 504	12:55	Reklama
LPP	14 990,0000	2,18%	14 700,0000	15 250,0000	14 700,0000	3 828	57 371 940	13:00
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	201	4 574	11:01
LUBAWA (LBW)	8,6900	-4,08%	9,0500	9,0500	8,6200	533 646	4 663 375	13:00
MABION (MAB)	9,8000	-0,91%	9,9000	9,9000	9,7700	3 728	36 691	12:55
MAKARONPL (MAK)	19,3200	-0,10%	19,1000	19,4000	19,0400	2 502	48 021	13:00
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	1,03%	7,7600	7,8400	7,6600	14 709	114 741	12:55
MAXCOM (MXC)	6,7200	-0,88%	6,7800	7,0000	6,7200	48	330	12:55
MBANK (MBK)	816,0000	2,26%	780,6000	818,2000	780,6000	9 405	7 619 470	13:00
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,1000	-0,37%	27,0000	27,3000	26,9000	2 002	54 261	12:57
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	139	167	11:55
MEDICALG (MDG)	25,2500	1,81%	24,8500	25,5000	24,5000	8 628	213 869	12:38
MEDINICE (ICE)	7,9100	-0,75%	8,0000	8,0000	7,9000	2 370	18 831	12:52
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,1000	-1,40%	28,5000	28,5000	28,0000	1 780	50 669	12:34
MERCATOR (MRC)	45,8000	-1,93%	46,6500	46,7000	45,8000	2 684	123 759	12:47
MERCOR (MCR)	24,5000	-1,61%	25,0000	25,0000	24,5000	57	1 412	12:56
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 531	55 733	12:58
MILKILAND (MLK)	1,8400	-0,54%	1,8400	1,8400	1,8100	10 930	19 817	11:19
MILLENNIUM (MIL)	14,6200	2,24%	14,3500	14,6400	14,3200	492 955	7 134 801	13:00
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,4900	-1,17%	13,6300	13,7300	13,4000	80 236	1 086 168	13:00
MLPGROUP (MLG)	83,8000	0,24%	85,0000	85,0000	81,6000	327	26 995	12:40
MLSYSTEM (MLS)	17,1200	-1,04%	17,3000	17,4800	16,9000	6 253	107 237	12:30
MOBRUK (MBR)	282,5000	0,89%	280,0000	287,0000	280,0000	2 247	635 068	12:59
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,6200	1,02%	31,3000	31,6200	31,3000	7 140	224 981	12:55
MOLECURE (MOC)	5,4900	2,04%	5,3800	5,5700	5,3800	21 215	115 542	12:58
MONNARI (MON)	4,8200	0,63%	4,7000	4,8400	4,7000	4 677	21 988	12:20
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8000	1,22%	5,8100	5,9000	5,7500	20 037	116 991	12:48
MOVIEGAME (MOV)	15,0800	-0,53%	15,2000	15,2000	15,0000	548	8 284	12:42
MURAPOL (MUR)	39,4000	0,77%	39,2500	39,4500	39,2500	838	33 002	12:35
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6800	3,08%	2,5950	2,7000	2,5350	84 415	217 468	12:23
NEUCA (NEU)	692,0000	-0,29%	699,0000	700,0000	692,0000	552	385 466	12:44
NEWAG (NWG)	71,6000	-1,92%	72,6000	73,0000	70,3000	2 554	182 779	12:47
NEXITY (NXG)	1,7100	3,01%	1,7200	1,8700	1,7100	2 111	3 869	11:53
NOCTILUCA (NCL)	97,8000	-2,20%	100,0000	100,5000	97,6000	466	45 893	12:58
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3620	-1,30%	1,3800	1,3800	1,3600	14 413	19 682	13:00
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	94,8000	71	6 743	12:32
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	36 055	23 470	12:27
NTTSYSTEM (NTT)	10,2000	0,00%	9,3000	10,2000	9,3000	7 997	76 304	13:00
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	3 681	33 280	11:53
ONDE (OND)	9,8600	-1,10%	10,0200	10,0800	9,8600	14 027	139 655	12:42
ONESANO (ONO)	0,9100	-5,99%	0,9420	0,9420	0,9100	11 180	10 257	12:32
OPONEO.PL (OPN)	92,2000	-1,07%	93,8000	93,8000	91,6000	110	10 160	12:57
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,3100	1,86%	9,0820	9,3240	9,0820	392 287	3 629 421	13:00
ORCOGROUP (OPG)	4,2400	-9,79%	4,7000	4,7000	4,2400	6 150	27 121	12:53
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	11:30
OTLOG (OTS)	15,8000	-0,13%	15,7600	15,8200	15,1800	550	8 657	11:52
OTMUCHOW (OTM)	5,2600	0,00%	5,0200	5,2600	5,0200	35	178	09:15
PAMAPOL (PMP)	2,5200	-3,08%	2,5200	2,5200	2,5200	29	73	11:09
PANOVA (NVA)	15,7000	1,95%	15,4000	15,7000	15,2500	672	10 381	12:48
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	3 243	173 507	12:57
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	5 486	19 966	12:53
PBG	#0,0185	2,78%	-	-	-	-	-	12:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	0,37%	2,6900	2,7500	2,6900	9 631	26 101	11:53
PCCROKITA (PCR)	66,0000	-0,15%	66,2000	66,5000	65,9000	4 087	270 607	12:57
PCFGROUP (PCF)	5,3000	0,95%	5,1000	5,3300	5,0600	44 913	232 329	12:45
PEKABEX (PBX)	18,3500	0,82%	18,3500	18,3500	18,2000	1 963	35 944	13:00
Reklama
PEKAO (PEO)	184,1500	-0,46%	184,3500	186,0500	182,2000	236 292	43 676 489	13:00	Reklama
PEPCO (PCO)	21,4400	-0,97%	21,1000	21,7000	20,6200	526 211	11 225 956	13:00
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	20 855	17 469	12:05
PGE	11,7800	3,29%	11,4250	11,8500	11,4250	2 356 482	27 578 673	13:00
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	77	255	12:52
PHN	9,9000	-1,00%	10,0000	10,0000	9,9000	1 976	19 619	12:54
PHOTON (PEN)	3,2500	-2,69%	3,4000	3,4000	3,2500	9 115	30 362	10:07
PKNORLEN (PKN)	82,8800	0,95%	82,0000	82,9100	81,6100	1 383 424	114 096 205	13:00
PKOBP (PKO)	75,2800	0,05%	75,2400	75,6000	74,6400	1 301 335	97 773 741	13:00
PKPCARGO (PKP)	15,9400	0,25%	15,9000	16,4000	15,8500	76 799	1 236 782	12:56
PLAYWAY (PLW)	321,0000	0,00%	321,0000	321,0000	317,0000	1 538	491 667	13:00
PLAZACNTR (PLZ)	(2,4850)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,3600	-0,84%	2,4700	2,4700	2,3600	10 205	24 677	10:22
POLENERGIA (PEP)	59,4000	-1,98%	60,8000	60,8000	59,0000	11 195	671 266	13:00
POLICE (PCE)	9,0400	-0,66%	9,1200	9,1800	9,0200	86	779	12:47
POLIMEXMS (PXM)	4,7250	-0,53%	4,7500	4,8200	4,6800	105 908	499 637	13:00
POLTREG (PTG)	31,6000	0,64%	33,0000	33,0000	30,8000	1 530	47 697	12:27
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	9 965	13 499	12:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	12:52
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	451	44 320	12:59
PULAWY (ZAP)	52,8000	0,00%	53,6000	53,6000	52,6000	1 009	53 749	12:17
PURE (PUR)	4,7900	-12,91%	5,4900	5,4900	4,7540	112 650	567 806	12:59
PZU	62,2400	-1,21%	63,0000	63,3400	62,2400	456 126	28 666 405	13:00
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:30
QUERCUS (QRS)	10,6000	0,95%	10,5000	10,6000	10,3000	2 582	26 929	12:59
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	115 805	38 395	11:38
RAFAKO (RFK)	0,1992	-0,90%	0,2010	0,2040	0,1986	742 207	148 943	13:00
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 249	395 331	12:43
RAINBOW (RBW)	133,3000	-2,27%	136,4000	136,7000	130,2000	59 657	7 935 220	13:00
RANKPROGR (RNK)	4,0400	-2,30%	4,0900	4,0900	3,9550	13 617	54 663	12:56
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:54
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:42
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	1 052	5 407	11:10
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,5000	0,85%	117,5000	119,5000	117,5000	2 571	303 315	12:58
ROPCZYCE (RPC)	26,3000	1,54%	25,9000	26,3000	25,9000	858	22 247	12:24
RYVU (RVU)	32,0500	-0,47%	32,2000	32,3500	31,7000	9 239	296 403	13:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	46	1 053	12:37
SANPL (SPL)	494,3000	0,14%	495,2000	498,0000	489,1000	33 105	16 369 614	13:00
SANTANDER (SAN)	29,9100	0,93%	29,6000	29,9100	29,0000	472	13 882	12:48
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	148,2000	-0,94%	149,6000	149,6000	146,4000	360	53 296	12:58
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	2 244	19 200	12:33
SELENAFM (SEL)	36,9000	0,54%	35,9000	37,0000	35,9000	536	19 693	12:58
SELVITA (SLV)	30,2000	0,00%	30,3000	30,4000	30,0000	8 035	241 689	12:58
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	2,44%	0,4980	0,5100	0,4960	48 309	24 153	11:50
SHOPER (SHO)	49,2000	-0,81%	50,0000	50,0000	49,0000	6 962	343 476	12:57
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	5 595	29 026	12:29
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	934	1 578	11:53
SKARBIEC (SKH)	26,8000	0,37%	26,8000	27,1000	26,8000	47	1 263	11:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	-3,29%	85,0000	85,0000	82,2000	22	1 827	11:35
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	267	99	11:56
SONEL (SON)	15,9500	0,63%	15,7000	15,9500	15,7000	359	5 683	12:22
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	570,0000	-2,73%	586,0000	586,0000	570,0000	48	27 632	11:53
STALEXP (STX)	3,1000	0,32%	3,0600	3,1000	3,0600	45 579	140 541	13:00
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	332	81 302	12:40
Reklama
STALPROFI (STF)	8,7200	1,63%	8,6000	8,7400	8,5800	1 755	15 153	12:35	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	12:32
SUNEX (SNX)	6,9300	-0,43%	6,9600	6,9600	6,9200	2 604	18 059	12:51
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 046	119 937	13:00
SYNEKTIK (SNT)	191,0000	1,60%	190,2000	195,0000	180,2000	133 052	24 904 149	13:00
TALEX (TLX)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:02
TARCZYNSKI (TAR)	120,5000	-0,82%	121,5000	121,5000	118,5000	516	62 318	12:42
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5700	1,88%	8,4000	8,6900	8,3100	1 970 469	16 894 575	13:00
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	138	100	09:20
TESGAS (TSG)	2,4300	0,41%	2,2700	2,4300	2,2700	7 254	16 811	10:10
TEXT (TXT)	59,0500	-0,17%	59,1500	59,5000	58,2500	54 129	3 186 788	13:00
TORPOL (TOR)	37,8500	0,66%	37,6000	38,0500	37,5000	6 511	246 260	12:55
TOWERINV (TOW)	#1,9900	-15,32%	-	-	-	-	-	11:30
TOYA (TOA)	8,6700	0,58%	8,6400	8,7100	8,5400	37 532	323 736	12:59
TRAKCJA (TRK)	2,2350	0,90%	2,2150	2,2500	2,1700	39 038	86 350	11:57
TRANSPOL (TRN)	4,2300	-5,37%	4,4700	4,4700	4,2300	5 728	24 530	12:55
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	11:44
TSGAMES (TEN)	86,0000	-1,26%	87,1000	87,2000	85,7000	7 985	690 255	12:52
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,7000	2,88%	10,7000	10,8000	10,4000	2 581	27 448	12:56
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,6400	0,53%	7,7200	7,8400	7,4400	4 180	32 096	12:24
UNIMOT (UNT)	142,0000	-0,28%	142,0000	144,0000	141,2000	675	96 047	12:37
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	505	25 382	12:56
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	618	74 581	13:00
VIGOPHOTN (VGO)	508,0000	-1,93%	510,0000	510,0000	504,0000	126	63 988	11:33
VINDEXUS (VIN)	11,0500	0,91%	11,1000	11,1500	10,9500	1 905	20 910	12:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 612	1 870	10:41
VOTUM (VOT)	45,1000	2,50%	44,7500	45,1000	44,0500	9 507	424 529	13:00
VOXEL (VOX)	159,4000	-0,62%	159,2000	160,4000	159,0000	977	156 156	12:37
VRG	3,7300	0,00%	3,7700	3,7700	3,7000	16 524	61 536	12:56
WARIMPEX (WXF)	2,6800	0,75%	2,6600	2,7000	2,5200	15 665	40 490	12:23
WASKO (WAS)	1,8350	0,27%	1,8350	1,8350	1,7900	3 920	7 091	12:20
WAWEL (WWL)	650,0000	-2,40%	658,0000	658,0000	650,0000	12	7 824	11:17
WIELTON (WLT)	6,1200	0,00%	6,1200	6,1400	6,0500	24 966	151 960	12:54
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,5500	171	1 158	12:09
WINVEST (WIS)	0,3000	-13,79%	0,3000	0,3000	0,3000	7 700	2 310	12:43
WIRTUALNA (WPL)	79,1000	-0,88%	80,0000	80,6000	78,8000	13 779	1 090 406	12:49
WITTCHEN (WTN)	19,1800	0,63%	19,0400	19,3000	18,9800	4 811	92 055	13:00
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,5000	-1,93%	82,7000	82,7000	81,3000	237	19 452	12:50
XTRADEBDM (XTB)	81,5200	0,07%	81,5000	82,2200	81,0600	306 053	24 963 553	13:00
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8800	1,11%	21,7000	22,0600	21,5500	320 859	6 989 260	12:58
ZAMET (ZMT)	0,8440	-0,47%	0,8480	0,8480	0,8380	1 079	911	11:58
ZEPAK (ZEP)	23,7000	-18,13%	27,5000	27,5000	23,1000	335 386	8 140 528	12:59
ZREMB (ZRE)	7,2600	-0,41%	7,3400	7,4000	7,2200	12 436	90 216	12:58
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	1 206	10 760	12:27

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.