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	99 832,90	0,47%	100 165,21	100 454,13	99 420,22	99 364,86	813 450 888	14:36
WIG20	2 715,74	0,29%	2 725,66	2 740,72	2 706,66	2 707,86	722 224 038	14:51
WIG30	3 515,73	0,28%	3 535,35	3 546,56	3 506,06	3 505,79	784 542 137	14:51
mWIG40	7 587,30	0,65%	7 592,81	7 628,33	7 560,54	7 538,24	105 529 482	14:36
sWIG80	28 035,25	-0,21%	28 116,86	28 176,31	27 996,81	28 095,02	19 995 025	14:36
WIG-BANKI	15 584,90	0,52%	15 688,33	15 786,61	15 504,33	15 504,51	149 290 845	14:36
WIG-BUDOW	8 196,45	-0,92%	8 301,29	8 322,96	8 172,02	8 272,16	15 756 629	14:36
WIG-CHEMIA	9 161,95	1,03%	9 117,79	9 184,97	9 023,02	9 068,75	1 168 119	14:36
WIG-ENERG	3 877,68	1,84%	3 848,92	3 879,21	3 787,46	3 807,75	43 073 004	14:36
WIG-INFO	8 891,97	0,21%	8 955,70	8 986,13	8 851,58	8 873,58	10 323 076	14:36
WIG-MEDIA	7 144,71	0,04%	7 222,90	7 222,90	7 075,88	7 141,89	741 005	14:36
WIG-NRCHOM	5 202,97	-0,06%	5 214,24	5 265,62	5 190,88	5 205,87	1 806 962	14:36
WIG-PALIWA	8 663,29	2,29%	8 525,17	8 725,18	8 516,05	8 469,02	150 538 498	14:36
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	742 914 269	11:15
WIG-SPOZYW	3 010,98	0,43%	2 991,44	3 025,95	2 991,41	2 998,04	888 703	14:36
WIG20lev	516,95	1,00%	518,33	524,03	511,15	511,83	672 998 530	14:36
WIG20short	3 078,25	-0,43%	3 074,06	3 095,75	3 056,86	3 091,67	672 998 530	14:36
GPWB-B1Y3Y	1 253,76	-0,04%	1 253,76	1 253,76	1 253,76	1 254,30	-	10:15
GPWB-B1Y4Y	1 256,04	-0,06%	1 256,04	1 256,04	1 256,04	1 256,80	-	10:15
GPWB-B1Y5Y	1 258,58	-0,09%	1 258,58	1 258,58	1 258,58	1 259,69	-	10:15
GPWB-B3Y5Y	1 266,85	-0,12%	1 266,85	1 266,85	1 266,85	1 268,40	-	10:15
GPWB-B5Y	1 252,67	-0,24%	1 252,67	1 252,67	1 252,67	1 255,63	-	10:15
GPWB-BWZ	1 263,23	0,01%	1 263,23	1 263,23	1 263,23	1 263,06	-	10:15
INNOVATOR	1 705,84	0,59%	1 705,84	1 705,84	1 705,84	1 695,90	228 408 544	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	105 611 975	11:00
mWIG40TR	11 640,35	0,65%	11 648,80	11 703,30	11 599,28	11 565,07	105 529 482	14:36
mWIG40TRlv	17 319,35	1,26%	17 344,34	17 505,54	17 197,88	17 103,01	105 529 482	14:36
mWIG40TRsh	2 464,32	-0,58%	2 462,51	2 473,12	2 450,83	2 478,62	105 529 482	14:36
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	20 007 721	11:00
sWIG80TR	43 074,28	-0,21%	43 199,67	43 291,01	43 015,22	43 166,10	19 995 025	14:36
WIG140	1 935,27	0,49%	1 941,70	1 947,38	1 927,15	1 925,91	797 103 518	14:36
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	673 139 749	11:00
WIG20TR	5 823,94	0,52%	5 831,87	5 864,04	5 791,15	5 793,72	672 998 530	14:36
WIG20TRlev	4 711,31	1,01%	4 724,08	4 775,87	4 658,51	4 664,37	672 998 530	14:36
WIG20TRsht	2 896,43	-0,45%	2 892,45	2 912,89	2 876,29	2 909,45	672 998 530	14:36
WIG30TR	7 400,60	0,54%	7 422,59	7 446,12	7 361,07	7 360,52	732 333 522	14:36
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	11 264 324	11:15
WIGdiv	2 229,15	0,47%	2 232,24	2 239,55	2 221,86	2 218,68	204 977 261	14:36
WIGdivplus	2 044,15	0,50%	2 049,09	2 056,30	2 037,23	2 034,04	401 049 432	14:36
WIG.GAMES	18 690,02	-0,84%	18 899,24	19 133,06	18 590,91	18 848,74	47 195 863	14:36
WIG-GORNIC	4 131,58	0,64%	4 149,40	4 195,56	4 112,74	4 105,17	30 103 782	14:36
WIG-GRY	22 597,81	-1,73%	23 129,91	23 129,91	22 425,70	22 994,67	48 209 745	14:36
WIGind	16 885,64	0,56%	16 916,39	16 952,23	16 863,20	16 791,00	14 682 336	14:36
WIG-LEKI	3 266,95	0,59%	3 251,60	3 286,50	3 246,22	3 247,92	483 479	14:36
WIGmed	18 294,00	0,29%	18 248,33	18 328,74	18 235,67	18 240,59	9 666 240	14:36
WIG-MOTO	8 212,07	-0,14%	8 238,50	8 305,13	8 186,50	8 223,84	1 666 686	14:36
WIG.MS-BAS	15 502,34	1,54%	15 337,33	15 531,99	15 286,89	15 266,58	60 424 263	14:36
WIG.MS-ECM	8 577,31	0,62%	8 558,09	8 596,60	8 486,94	8 524,84	138 375 284	14:36
WIG.MS-FIN	18 889,27	0,04%	19 051,15	19 148,58	18 815,67	18 882,64	210 464 726	14:36
WIG-ODZIEZ	10 871,72	0,14%	10 980,89	10 984,76	10 808,38	10 856,48	71 667 909	14:36
WIGtechTR	17 866,48	-0,05%	18 007,02	18 007,02	17 807,74	17 875,47	71 538 342	14:36
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	685 837	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-3,40%	2,6000	2,6500	2,5500	10 383	26 635	14:27	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	4	3	11:30
11BIT (11B)	237,4000	4,31%	242,0000	246,0000	231,2000	64 580	15 352 042	14:36
3RGAMES (3RG)	0,8740	-0,46%	0,8760	0,8880	0,8500	97 967	84 265	14:07
4MASS (4MS)	4,6450	-1,17%	4,7000	4,7350	4,5650	10 765	50 314	14:28
ABPL (ABE)	94,7000	-0,42%	95,0000	95,9000	94,2000	1 180	112 098	14:32
ACAUTOGAZ (ACG)	29,0000	0,00%	29,0000	29,0000	28,7000	671	19 456	14:20
ACTION (ACT)	22,3000	-1,55%	22,7500	22,7500	21,9500	7 157	159 573	14:22
ADIUVO (ADV)	0,9360	-2,09%	0,9560	0,9760	0,9040	38 826	36 452	14:29
AGORA (AGO)	9,6600	-0,21%	9,6800	9,7400	9,6400	2 046	19 834	13:20
AGROTON (AGT)	4,7100	-4,07%	4,9000	4,9000	4,7100	284	1 357	13:56
AIGAMES (ALG)	0,9520	0,21%	0,9500	0,9540	0,9500	1 039	990	11:18
AILLERON (ALL)	18,8000	-2,08%	19,1800	19,1800	18,6000	3 938	74 326	14:24
AIRWAY (AWM)	0,3625	-0,14%	0,3640	0,3795	0,3600	594 745	218 297	14:36
ALIOR (ALR)	97,5000	1,04%	97,0000	98,1800	96,2800	152 627	14 823 539	14:36
ALLEGRO (ALE)	33,2900	0,11%	33,2500	33,4400	32,9500	1 260 765	41 862 266	14:36
ALTA (AAT)	2,1200	0,95%	2,1100	2,1200	2,1100	1 126	2 380	13:56
ALTUSTFI (ALI)	2,1400	0,00%	2,1400	2,1400	2,1200	1 998	4 264	14:34
AMBRA (AMB)	20,9000	-0,71%	20,9000	21,1000	20,8500	1 565	32 795	14:34
AMICA (AMC)	60,9000	-0,16%	60,4000	61,2000	60,1000	1 246	75 582	14:23
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6800	0,13%	15,9400	15,9400	15,5200	50 093	783 144	14:29
ANSWEAR (ANR)	27,1000	-0,18%	27,5000	27,5500	27,1000	17 692	483 631	14:36
APATOR (APT)	19,3000	0,84%	19,1800	19,4800	19,0400	5 224	100 379	14:35
APLISENS (APN)	18,9000	1,07%	18,6000	18,9000	18,1500	116	2 179	10:40
APSENERGY (APE)	3,4500	1,47%	3,4000	3,4500	3,4000	38	131	10:40
ARCHICOM (ARH)	44,6000	-0,89%	45,0000	45,4000	44,6000	1 505	67 761	12:25
ARCTIC (ATC)	10,5400	-0,57%	10,6800	10,7000	10,5000	52 926	559 201	14:34
ARTIFEX (ART)	15,4000	-1,91%	15,9800	15,9800	15,4000	5 257	81 085	14:24
ASBIS (ASB)	22,1200	-0,54%	22,3000	22,5800	21,9400	86 593	1 919 446	14:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,8000	0,00%	85,0000	86,4000	82,4000	1 120	94 398	13:34
ASSECOPOL (ACP)	182,4000	0,61%	183,2000	184,8000	181,5000	30 076	5 478 690	14:33
ASSECOSEE (ASE)	71,7000	-0,28%	71,7000	72,0000	71,2000	1 661	119 196	14:23
ASTARTA (AST)	59,5000	1,88%	58,2000	59,9000	57,4000	9 416	557 662	14:03
ATAL (1AT)	65,0000	-1,52%	65,1000	66,9000	64,9000	4 480	292 087	14:17
ATENDE (ATD)	3,2900	-2,95%	3,3500	3,3500	3,2900	8 001	26 548	13:02
ATLANTAPL (ATP)	17,5500	0,00%	17,5500	17,5500	17,5500	43	755	10:05
ATLANTIS (ATS)	2,2300	5,19%	2,1800	2,2300	2,1800	1 085	2 368	12:51
ATMGRUPA (ATG)	3,8000	0,26%	3,8000	3,8300	3,7500	2 954	11 210	14:27
ATREM (ATR)	32,4000	-1,52%	32,9000	33,0000	32,2000	3 214	105 001	13:30
AUTOPARTN (APR)	19,4000	-0,72%	19,6000	19,8600	19,3200	76 811	1 505 754	14:30
BBIDEV (BBD)	5,5500	0,00%	5,5000	5,6000	5,5000	16 830	93 577	14:31
BENEFIT (BFT)	3 075,0000	-0,16%	3 120,0000	3 130,0000	3 030,0000	937	2 876 015	14:36
BEST (BST)	24,4000	-2,40%	25,8000	25,8000	24,4000	1 043	25 844	14:34
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	680	3 210	11:31
BIGCHEESE (BCS)	13,0000	4,50%	12,4600	13,1000	12,4600	7 631	98 490	14:35
BIOCELTIX (BCX)	111,8000	0,54%	111,2000	113,4000	109,2000	5 490	604 263	13:38
BIOMAXIMA (BMX)	14,0000	-2,78%	14,3500	14,4500	14,0000	5 257	74 634	14:34
BIOMEDLUB (BML)	5,0300	1,62%	4,9200	5,0300	4,9200	24 431	121 682	14:30
BIOPLANET (BIP)	18,9000	0,00%	18,9000	18,9000	18,9000	10	189	10:52
BIOTON (BIO)	4,0600	-2,17%	4,0800	4,1200	3,9600	18 871	76 240	14:14
BLOOBER (BLO)	29,8000	0,51%	29,8000	29,8500	29,3500	1 528	45 395	14:34
BNPPPL (BNP)	99,0000	0,00%	99,0000	99,4000	97,2000	7 620	747 169	14:24
BOGDANKA (LWB)	23,0000	-1,71%	23,5000	23,5000	23,0000	17 006	393 795	14:28
BOOMBIT (BBT)	6,9000	1,47%	6,8600	6,9000	6,8600	18	124	14:34
BORYSZEW (BRS)	6,1600	0,00%	6,1600	6,2000	6,1000	12 809	79 158	13:38
BOS	10,1800	0,79%	10,0800	10,1800	10,0400	5 317	53 626	14:06
BOWIM (BOW)	4,7600	0,00%	4,7700	4,7700	4,7000	2 286	10 809	14:22
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	2	102	13:53
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	559,0000	-1,62%	568,2000	574,0000	556,6000	17 565	9 900 416	14:35
BUMECH (BMC)	8,4000	1,20%	8,4000	8,4300	8,3000	4 424	37 029	14:09
CAPITAL (CPA)	0,2100	-8,70%	0,2100	0,2100	0,2100	1 196	251	12:15
CAPITEA (CAP)	0,4745	0,42%	0,4640	0,4835	0,4640	78 181	37 341	14:35
CAPTORTX (CTX)	34,0000	1,19%	33,1000	34,2000	32,8000	2 297	78 002	12:28
CASPAR (CSR)	5,6500	-7,38%	6,1000	6,1000	5,6500	4	24	13:56
CAVATINA (CAV)	16,3000	1,24%	16,0000	16,3000	16,0000	1 219	19 505	09:26
CCC	192,4000	-1,51%	196,0000	197,1500	190,5500	154 495	29 869 196	14:36
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	265,4000	-2,07%	271,0000	273,0000	263,2000	98 425	26 186 588	14:36	Reklama
CDRL (CDL)	10,0000	1,01%	9,9000	10,0000	9,7500	112	1 100	12:06
CELTIC (CPD)	6,1800	4,04%	5,9400	6,5000	5,9400	39 441	243 543	14:36
CEZ	206,2000	-0,87%	208,0000	208,0000	206,0000	51 062	10 524 429	13:50
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2350	-2,40%	2,2700	2,2900	2,2250	193 330	435 763	14:29
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	860	5 590	13:25
CLNPHARMA (CLN)	22,4000	1,36%	21,9000	22,4500	21,9000	5 866	130 527	14:18
CLOUD (CLD)	46,6000	2,42%	45,5000	46,6000	45,1000	100	4 571	14:28
COALENERG (CLE)	1,7100	0,00%	1,7800	1,7800	1,6600	34 667	58 894	14:33
COGNOR (COG)	7,3450	0,62%	7,3100	7,3600	7,2200	17 709	129 476	14:30
COLUMBUS (CLC)	7,4300	-1,98%	7,5400	7,7300	7,4000	23 695	178 773	14:24
COMP (CMP)	240,0000	-0,41%	241,0000	242,0000	238,0000	529	126 999	13:59
COMPERIA (CPL)	5,0500	12,22%	4,5600	5,1000	4,5600	2 275	10 626	11:42
COMPREMUM (CPR)	1,0450	-0,48%	1,0500	1,0500	1,0450	750	786	13:41
CORMAY (CRM)	0,5240	1,16%	0,5180	0,5240	0,5100	16 882	8 638	14:07
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	413,0000	4,03%	398,0000	416,0000	386,0000	662	268 351	14:21
CREOTECH (CRI)	286,5000	1,06%	281,5000	288,0000	280,5000	2 261	646 478	14:28
CYBERFLKS (CBF)	162,4000	-0,12%	165,0000	166,2000	160,2000	1 801	292 490	14:35
CYFRPLSAT (CPS)	16,1100	-0,06%	16,1600	16,2500	15,8100	185 353	2 974 109	14:35
CZTOREBKA (CZT)	0,4240	0,95%	0,4240	0,4240	0,4240	31	13	11:30
DADELO (DAD)	36,9000	-0,27%	37,0000	37,0000	36,3000	10 911	401 439	14:15
DATAWALK (DAT)	102,7000	-2,89%	106,9800	109,0000	101,6000	12 964	1 344 661	14:36
DBENERGY (DBE)	13,1000	0,77%	13,0500	13,1000	13,0500	274	3 587	14:02
DEBICA (DBC)	83,4000	-0,36%	83,5000	83,5000	82,7000	317	26 361	14:35
DECORA (DCR)	78,0000	-0,51%	78,8000	79,0000	77,2000	1 225	95 358	14:10
DEKPOL (DEK)	58,8000	1,03%	58,4000	59,0000	58,4000	868	51 136	14:35
DELKO (DEL)	6,6000	-0,60%	6,6600	6,7000	6,5400	3 523	23 224	14:36
DEVELIA (DVL)	7,2800	1,11%	7,2900	7,3900	7,2000	34 612	252 778	14:36
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	23	375	12:09
DIAG (DIA)	162,0000	-0,43%	162,5000	164,9500	161,6500	22 220	3 615 009	14:33
DIGITANET (DIG)	77,4000	-0,77%	77,9000	77,9000	76,6000	1 551	119 711	14:36
DIGITREE (DTR)	11,7000	-0,85%	11,7000	11,7000	11,7000	24	281	14:03
DINOPL (DNP)	510,0000	0,47%	507,6000	512,8000	503,0000	48 243	24 450 821	14:36
DMGROUP (DMG)	3,9300	0,77%	3,9400	3,9400	3,7400	3 814	14 473	10:59
DOMDEV (DOM)	244,0000	0,83%	249,0000	250,0000	240,0000	704	171 008	14:28
DRAGOENT (DGE)	22,0000	0,00%	21,9000	22,0000	21,5000	274	5 923	12:22
ECBSA (ECB)	34,0000	-2,86%	35,3000	35,3000	33,1500	4 469	153 314	14:26
ECHO (ECH)	4,7700	-1,24%	4,8600	4,8800	4,7600	26 698	129 044	14:27
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	269	1 540	14:30
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,7000	1,12%	49,0000	50,0000	48,3000	10 690	524 728	14:32
ELKOP (EKP)	2,5400	-3,42%	2,6200	2,6200	2,5400	2 285	5 833	12:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,1200	-0,47%	17,1900	17,4800	17,0500	121 038	2 084 154	14:36
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	11,9600	-1,16%	12,1000	12,1200	11,9000	33 103	397 030	14:21
ENERGOINS (ENI)	2,1800	-0,46%	2,1900	2,1900	2,1200	10 696	23 031	13:54
ENTER (ENT)	57,2000	-0,87%	57,9000	58,4000	57,0000	2 870	164 733	14:33
EQUNICO (EQU)	0,7880	-1,25%	0,7900	0,7900	0,7880	661	522	12:04
ERBUD (ERB)	35,7500	-0,56%	35,9000	36,2500	35,7500	1 474	52 784	14:18
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	-0,56%	35,8000	35,8000	34,7000	407	14 253	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,8400	23,73%	4,8500	5,8400	4,8500	395 941	2 135 072	14:36
EUROCASH (EUR)	8,0650	-0,49%	8,1750	8,2400	8,0300	110 534	898 160	14:35
EUROHOLD (EHG)	(2,3800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,9000	1 393	29 165	12:43
FABRITY (FAB)	28,1000	-4,10%	29,2000	29,2000	28,0000	3 015	85 785	14:11
FASING (FSG)	12,1000	-3,97%	12,0000	12,6000	11,9000	833	9 968	14:36
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,2000	1,82%	11,0000	11,2000	10,9000	965	10 756	12:59
FERRO (FRO)	34,2000	0,59%	34,0000	34,7000	34,0000	2 277	78 139	14:30
FMG	126,0000	5,88%	119,0000	126,0000	119,0000	26	3 157	09:14
FON	#1,1400	9,09%	-	-	-	-	-	12:38
FORTE SA (FTE)	27,2000	-1,45%	27,5000	27,5000	27,2000	1 170	31 909	14:28
GAMEOPS (GOP)	16,2000	-0,37%	16,3000	16,3200	16,2000	1 000	16 248	14:28
Reklama
GAMFACTOR (GIF)	7,6000	1,33%	7,5600	7,9000	7,5000	7 420	57 070	14:19	Reklama
GENOMTEC (GMT)	6,8500	-3,52%	7,1000	7,1000	6,8500	4 680	32 228	14:30
GETIN (GTN)	0,7670	2,54%	0,7450	0,7670	0,7410	403 112	304 584	14:13
GIGROUP (GIG)	2,7700	31,90%	2,1000	2,8200	2,1000	103 880	235 794	14:29
GOBARTO (GOB)	25,4000	1,20%	26,2000	26,2000	25,4000	41	1 042	13:34
GPW	50,5500	-0,69%	50,9000	51,0500	50,4000	19 940	1 008 191	14:24
GREENX (GRX)	1,7450	0,00%	1,7450	1,7620	1,7250	143 219	250 053	14:36
GRENEVIA (GEA)	2,6150	0,58%	2,6300	2,7400	2,6000	75 329	200 702	14:35
GRODNO (GRN)	10,6500	0,47%	10,8500	10,8500	10,6500	321	3 423	13:27
GRUPAAZOTY (ATT)	22,7200	1,07%	22,6200	22,8000	22,2800	48 064	1 081 391	14:35
GRUPRACUJ (GPP)	62,3000	1,14%	62,0000	62,5000	61,7000	9 475	588 462	14:31
GTC	3,9800	-2,69%	4,0200	4,0600	3,9500	5 531	22 142	13:28
HANDLOWY (BHW)	114,2000	0,53%	113,8000	114,8000	112,8000	27 717	3 153 632	14:33
HARPER (HRP)	6,1200	1,32%	6,0200	6,4600	6,0200	9 143	56 894	13:39
HELIO (HEL)	26,0000	0,00%	26,3000	26,3000	26,0000	285	7 440	13:50
HERKULES (HRS)	1,0550	0,96%	1,0450	1,0700	1,0250	12 999	13 600	14:11
HUUUGE-S144 (HUGE)	18,4800	-2,12%	18,6200	18,9000	18,4200	10 316	192 267	14:34
HYDROTOR (HDR)	21,4000	-0,93%	21,7000	21,7000	20,5000	8	171	12:45
IALBGR (IAG)	0,2720	-0,73%	0,2720	0,2720	0,2720	2 000	544	09:00
IBSM (IBS)	76,8000	0,26%	76,8000	76,8000	76,8000	3	230	09:04
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	0,76%	26,1000	26,4500	26,0000	879	23 016	14:32
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,0000	0,36%	27,9000	28,0000	27,1000	951	26 517	14:35
IMMOBILE (GKI)	2,8600	-1,38%	2,9000	2,9300	2,8500	2 421	6 968	13:59
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	900	1 044	10:18
IMS	3,9600	-0,25%	3,9700	4,0000	3,9100	17 925	71 072	14:32
INC	1,8700	-1,32%	1,8950	1,8950	1,8700	7 574	14 246	12:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	295,0000	1,37%	291,0000	297,5000	291,0000	4 761	1 407 818	14:30
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	12:00
INSTALKRK (INK)	39,5000	0,00%	39,2000	39,8000	39,2000	645	25 535	14:27
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	13:01
INTERBUD (ITB)	2,2500	0,90%	2,2900	2,2900	2,2000	3 500	7 851	13:49
INTERCARS (CAR)	556,0000	0,91%	559,0000	561,0000	546,0000	243	134 530	14:36
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	2 033	772	11:08
INTROL (INL)	6,8800	-3,91%	6,9000	7,1000	6,8400	5 993	41 589	14:12
IPOPEMA (IPE)	2,9400	-1,67%	2,9900	3,0000	2,9400	6 861	20 512	13:40
IZOBLOK (IZB)	#31,6000	8,97%	-	-	-	-	-	11:40
IZOLACJA (IZO)	3,7000	-1,07%	3,7200	3,7400	3,7000	1 451	5 377	14:07
IZOSTAL (IZS)	2,6600	0,76%	2,6200	2,6900	2,6200	2 794	7 425	14:05
JRH	5,0800	-0,39%	5,1000	5,1600	5,0800	2 519	12 839	14:15
JSW	21,6200	0,14%	21,7200	21,9600	21,5500	92 656	2 008 795	14:34
JWWINVEST (JWW)	2,9500	0,00%	2,9500	2,9500	2,8800	1 030	3 001	09:20
KCI	0,8680	2,12%	0,8480	0,8680	0,8480	1 477	1 253	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,7000	-1,53%	16,9600	16,9600	16,5600	18 994	319 240	14:31
KETY (KTY)	842,5000	1,14%	839,0000	843,5000	830,0000	12 424	10 418 223	14:35
KGHM (KGH)	124,9000	0,85%	124,3500	126,7500	124,1000	218 937	27 456 293	14:36
KGL	14,6000	-0,68%	14,7000	14,7000	14,6000	1 205	17 713	12:30
KINOPOL (KPL)	17,7500	1,72%	17,6000	17,8500	17,6000	2 631	46 597	13:41
KOGENERA (KGN)	53,4000	0,75%	53,7000	53,7000	52,6000	2 173	115 233	13:35
KOMPAP (KMP)	25,4000	5,83%	24,0000	25,4000	24,0000	1 000	24 606	12:25
KOMPUTRON (KOM)	6,2600	-1,26%	6,4000	6,5000	6,2400	4 478	28 247	14:33
KPPD (KPD)	27,2000	-0,73%	27,2000	27,2000	27,2000	2	54	10:04
KRAKCHEM (KCH)	0,9400	0,00%	0,8580	0,9400	0,8100	15 287	13 453	13:04
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	802,0000	0,25%	804,0000	830,0000	802,0000	6	4 870	10:44
KRUK (KRU)	395,6000	0,66%	395,2000	398,0000	389,9000	13 967	5 477 164	14:35
KRVITAMIN (KVT)	9,7400	2,10%	9,5400	9,7400	9,5400	332	3 223	10:56
KSGAGRO (KSG)	3,0500	4,45%	2,9800	3,0800	2,9800	7 350	22 372	14:24
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7500	-1,69%	1,8450	1,8450	1,7500	1 012	1 771	14:09
LENA (LEN)	2,9000	0,00%	2,9000	2,9000	2,9000	222	644	11:50
LENTEX (LTX)	7,2400	-0,55%	7,1400	7,2800	7,1000	1 368	9 722	14:34
LESS (LES)	0,2620	0,77%	0,2670	0,2680	0,2430	61 416	15 485	14:27
LIBET (LBT)	1,4500	2,11%	1,4500	1,4500	1,3550	25	36	10:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,6000	21,5000	887	19 102	13:54
Reklama
LPP	14 270,0000	1,21%	14 200,0000	14 340,0000	14 080,0000	2 329	33 144 490	14:35	Reklama
LSISOFT (LSI)	20,6000	-7,21%	22,4000	22,4000	20,6000	662	14 359	14:34
LUBAWA (LBW)	9,7950	-0,56%	9,9000	10,3700	9,7800	789 929	7 966 483	14:36
MABION (MAB)	9,7000	-0,41%	9,7500	9,7500	9,6000	13 998	135 468	14:34
MAKARONPL (MAK)	19,3200	0,31%	19,3600	19,4000	19,1000	1 128	21 677	14:36
MANGATA (MGT)	71,0000	-3,27%	72,0000	72,0000	71,0000	38	2 730	13:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6200	0,00%	7,6200	7,6600	7,6200	3 856	29 441	14:18
MAXCOM (MXC)	7,2000	0,00%	7,1800	7,2000	7,1800	19	137	14:04
MBANK (MBK)	772,8000	0,78%	772,0000	787,6000	765,2000	10 631	8 225 861	14:35
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,0000	-0,40%	25,2000	25,4000	25,0000	1 043	26 200	14:20
MDIENERGIA (MDI)	1,2650	0,40%	1,2650	1,2650	1,2450	2 125	2 666	13:25
MEDICALG (MDG)	24,0000	-0,41%	24,2000	24,4000	23,3000	11 271	266 224	14:31
MEDINICE (ICE)	7,6000	-2,06%	7,6000	7,7700	7,5500	3 211	24 806	13:18
MEGARON (MEG)	#6,5500	22,43%	-	-	-	-	-	11:30
MENNICA (MNC)	26,2000	-0,38%	26,3000	26,5000	26,0000	592	15 477	13:48
MERCATOR (MRC)	45,0500	1,58%	44,3500	45,1000	44,1000	2 846	126 479	14:32
MERCOR (MCR)	24,6000	-0,40%	24,4000	24,8000	24,4000	640	15 633	14:31
MEXPOLSKA (MEX)	3,5500	3,50%	3,4300	3,6000	3,4300	14 513	50 168	14:02
MFO	36,9000	-1,60%	37,5000	37,5000	36,9000	163	6 069	14:32
MILKILAND (MLK)	1,9550	0,26%	2,0300	2,0300	1,9550	9 630	19 034	10:19
MILLENNIUM (MIL)	13,6900	1,56%	13,5300	13,8800	13,5300	593 000	8 111 666	14:35
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,3000	-0,30%	13,4900	13,9000	13,2000	212 035	2 837 981	14:35
MLPGROUP (MLG)	85,0000	-1,16%	86,0000	86,0000	84,4000	667	56 618	10:06
MLSYSTEM (MLS)	14,9200	-0,13%	15,0000	15,1800	14,8000	8 437	126 257	14:32
MOBRUK (MBR)	271,0000	1,50%	267,0000	273,0000	266,0000	3 427	925 711	14:36
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,1000	0,78%	30,8600	31,1000	30,2400	1 294	40 015	14:12
MOLECURE (MOC)	6,1500	0,49%	6,1000	6,2000	6,0500	11 333	69 523	14:29
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,8000	1 503	7 246	14:19
MOSTALPLC (MSP)	15,8000	0,00%	15,7500	15,8500	15,5000	926	14 404	14:16
MOSTALWAR (MSW)	8,0800	-1,46%	8,0400	8,1800	8,0000	1 547	12 438	14:28
MOSTALZAB (MSZ)	6,0000	0,67%	5,9500	6,0400	5,9500	12 462	74 330	14:15
MOVIEGAME (MOV)	16,1400	1,00%	15,8200	16,3000	15,5000	1 876	30 301	14:29
MURAPOL (MUR)	40,1000	-1,47%	40,8000	40,8000	39,6500	8 155	327 248	14:27
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8000	-1,75%	2,6700	2,8600	2,6700	7 798	21 915	14:29
NEUCA (NEU)	692,0000	2,52%	675,0000	695,0000	673,0000	1 039	713 317	14:32
NEWAG (NWG)	73,9000	1,23%	73,0000	74,7000	73,0000	2 102	155 950	14:27
NEXITY (NXG)	1,5600	-2,50%	1,5600	1,5600	1,4700	1 959	3 017	14:35
NOCTILUCA (NCL)	103,0000	-0,48%	104,0000	106,5000	101,0000	1 518	156 324	14:30
NOVATURAS (NTU)	(8,0200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4420	-2,44%	1,4780	1,5000	1,4420	35 918	53 024	14:09
NOVITA (NVT)	93,2000	1,97%	94,0000	94,0000	90,6000	57	5 292	14:00
NTCAPITAL (NTC)	0,6100	-0,65%	0,6020	0,6160	0,5980	12 088	7 275	14:07
NTTSYSTEM (NTT)	9,8400	-1,20%	9,9600	9,9600	9,8400	1 098	10 806	14:29
ODLEWNIE (ODL)	9,0800	-2,99%	9,3600	9,3600	8,9600	1 067	9 617	13:04
ONDE (OND)	9,3000	-0,53%	9,3500	9,3600	9,1100	8 258	76 359	14:29
ONESANO (ONO)	0,9760	-0,81%	0,9780	0,9780	0,9400	2 946	2 771	13:43
OPONEO.PL (OPN)	88,2000	-1,12%	89,0000	89,2000	87,4000	1 121	99 227	14:22
OPTEAM (OPM)	3,9400	0,00%	3,9400	3,9400	3,9400	800	3 152	09:00
ORANGEPL (OPL)	9,5280	1,36%	9,5120	9,5580	9,4400	588 458	5 590 407	14:36
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:19
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	14,9600	1,36%	14,7600	15,2000	14,6200	382	5 650	14:22
OTMUCHOW (OTM)	5,0800	1,60%	5,0000	5,0800	5,0000	64	325	12:05
PAMAPOL (PMP)	2,5600	-0,78%	2,5800	2,5800	2,4000	1 829	4 473	13:34
PANOVA (NVA)	15,3000	0,00%	15,3000	15,3000	15,3000	36	551	10:34
PASSUS (PAS)	47,1000	-1,67%	47,0000	48,6000	46,2000	2 550	119 637	14:19
PATENTUS (PAT)	4,0000	1,78%	3,8300	4,0000	3,8200	18 593	73 102	14:33
PBG	#0,0180	0,00%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6200	-1,13%	2,6600	2,6900	2,6200	9 964	26 318	14:27
PCCROKITA (PCR)	69,7000	0,87%	69,1000	70,0000	68,9000	1 194	82 984	14:36
PCFGROUP (PCF)	4,9400	0,82%	4,9050	5,0800	4,9000	38 597	192 579	14:24
PEKABEX (PBX)	18,3500	-1,87%	18,7000	18,7000	18,2500	3 718	68 502	14:26
PEKAO (PEO)	177,1500	0,23%	176,7500	180,0000	176,1500	307 069	54 640 672	14:36
Reklama
PEPCO (PCO)	19,5400	0,93%	19,5000	19,6700	19,3800	2 997 835	58 483 829	14:36	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,9640	3,79%	9,6000	9,9780	9,3040	2 345 689	22 870 248	14:36
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	12:46
PHARMENA (PHR)	3,4000	5,26%	3,3900	3,4000	3,2000	1 824	5 987	14:23
PHN	10,5000	0,00%	10,4500	10,5000	10,4500	161	1 683	11:38
PHOTON (PEN)	3,3600	-1,18%	3,3800	3,3800	3,3600	1 878	6 326	14:12
PKNORLEN (PKN)	79,1100	2,37%	77,2000	79,7800	77,1900	1 910 681	150 440 007	14:36
PKOBP (PKO)	70,4200	0,09%	70,7400	71,7000	70,2000	680 997	48 279 055	14:36
PKPCARGO (PKP)	16,0400	0,50%	16,1600	16,2100	15,8500	35 605	568 593	14:28
PLAYWAY (PLW)	321,5000	-0,31%	322,5000	322,5000	320,0000	210	67 447	14:36
PLAZACNTR (PLZ)	2,5000	-1,96%	2,5500	2,5500	2,4550	5 239	13 275	13:48
PMPG (PGM)	2,4600	0,00%	2,4700	2,4700	2,4000	47	116	09:26
POLENERGIA (PEP)	66,8000	1,83%	65,6000	67,8000	65,6000	2 032	135 713	14:23
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	9,0000	106	964	11:23
POLIMEXMS (PXM)	4,7900	1,48%	4,7200	4,7900	4,6400	348 530	1 639 844	14:36
POLTREG (PTG)	34,9000	3,25%	34,0000	34,9000	33,7000	1 412	48 971	13:19
POLWAX (PWX)	1,3700	0,00%	1,4000	1,4000	1,3600	2 806	3 827	12:28
PRAGMAINK (PRI)	3,4000	-2,30%	3,4800	3,4800	3,4000	125	427	14:17
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	16,2000	-1,22%	16,3500	16,3500	16,2000	168	2 722	11:55
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	14:30
PTWP (PTW)	91,5000	-0,54%	92,0000	92,0000	91,5000	728	66 615	12:22
PULAWY (ZAP)	50,2000	0,40%	50,2000	51,0000	50,2000	419	21 154	12:28
PURE (PUR)	4,4000	1,15%	4,3500	4,4000	4,3000	22 470	97 845	14:32
PZU	58,5800	-0,71%	59,0000	59,6000	58,3200	1 331 931	78 316 460	14:36
QUANTUM (QNT)	(25,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	0,49%	10,4000	10,5000	10,2500	5 545	57 582	14:21
RAEN (RAE)	0,2985	-0,50%	0,2945	0,3030	0,2855	65 524	19 121	14:32
RAFAKO (RFK)	0,1810	-28,74%	0,2500	0,2500	0,1700	13 056 378	2 653 587	14:36
RAFAMET (RAF)	88,0000	1,15%	87,0000	89,0000	86,0000	1 006	88 837	14:31
RAINBOW (RBW)	132,4000	1,30%	130,1000	134,5000	128,7000	70 723	9 343 942	14:36
RANKPROGR (RNK)	3,7350	1,49%	3,6800	3,7350	3,6800	1 511	5 574	09:28
RAWLPLUG (RWL)	17,1000	0,00%	17,1000	17,1000	17,1000	8	137	13:10
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0400	1,96%	1,0900	1,0900	1,0400	3 536	3 702	10:58
RELPOL (RLP)	5,2400	0,77%	5,2000	5,2400	5,1200	2 325	11 922	09:31
REMAK (RMK)	13,8000	0,00%	13,4000	13,8000	13,4000	3	41	09:03
RENDER (RND)	106,5000	0,47%	110,0000	113,0000	106,5000	20	2 213	11:52
ROPCZYCE (RPC)	25,4000	0,40%	25,3000	25,7000	25,3000	37	938	14:18
RYVU (RVU)	29,4000	-0,84%	29,3500	29,8000	28,8500	14 781	433 785	14:32
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,0000	0,00%	22,2000	22,2000	22,0000	340	7 502	14:29
SANPL (SPL)	470,6000	0,56%	464,0000	477,9000	464,0000	21 238	9 994 522	14:35
SANTANDER (SAN)	29,6800	2,17%	29,0500	30,0000	29,0500	3 629	107 374	12:28
SANWIL (SNW)	1,2900	-0,77%	1,2900	1,2900	1,2900	7 760	10 010	09:03
SCPFL (SCP)	150,6000	0,40%	150,0000	150,6000	148,8000	632	94 899	14:36
SECOGROUP (SWG)	29,0000	5,07%	28,4000	29,6000	27,8000	1 468	42 662	11:26
SEKO (SEK)	9,2000	-0,22%	9,2000	9,2000	9,1800	9 240	85 008	14:33
SELENAFM (SEL)	37,3000	0,27%	37,2000	37,3000	36,8000	1 302	48 381	13:30
SELVITA (SLV)	28,0000	1,08%	27,7000	28,5000	27,5000	25 754	723 990	14:29
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-2,39%	0,5160	0,5160	0,4720	91 485	44 871	14:04
SHOPER (SHO)	50,8000	0,79%	50,4000	51,4000	50,4000	14 161	720 963	14:23
SILVAIR-REGS (SVRS)	5,7500	0,88%	5,7500	5,7500	5,7500	3	17	09:00
SILVANO (SFG)	(5,6800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6700	-3,47%	1,6720	1,7380	1,5880	11 709	19 218	14:32
SKARBIEC (SKH)	25,8000	-0,39%	25,6000	25,8000	25,6000	59	1 514	13:12
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	10	16	11:51
SNIEZKA (SKA)	82,8000	-2,13%	84,6000	84,6000	82,4000	45	3 731	09:33
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	23	8	11:30
SONEL (SON)	16,2000	-0,92%	16,2500	16,4500	16,0500	657	10 658	13:06
SOPHARMA (SPH)	13,4500	-9,73%	13,4500	13,4500	13,4500	5	67	10:52
SPYROSOFT (SPR)	574,0000	-0,35%	570,0000	574,0000	566,0000	49	27 830	14:04
STALEXP (STX)	2,9750	0,00%	2,9750	2,9750	2,9250	15 505	45 699	14:36
STALPROD (STP)	250,0000	0,00%	250,0000	253,0000	249,0000	134	33 569	14:02
STALPROFI (STF)	8,5000	0,47%	8,4400	8,5800	8,3800	2 195	18 515	14:09
Reklama
STAPORKOW (ZUK)	3,1400	-1,26%	3,1400	3,1600	3,1200	691	2 180	14:26	Reklama
STARHEDGE (SHG)	#0,2720	-6,21%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3100	-1,22%	7,3600	7,4300	7,3000	4 016	29 397	13:58
SYGNITY (SGN)	98,0000	-0,81%	98,4000	101,0000	98,0000	1 074	107 202	14:03
SYNEKTIK (SNT)	213,4000	-0,56%	215,0000	217,4000	211,2000	9 832	2 107 049	14:35
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	09:15
TARCZYNSKI (TAR)	114,5000	-0,43%	115,0000	117,5000	112,0000	865	99 433	14:13
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3900	1,37%	7,2760	7,4300	7,2700	814 939	6 008 061	14:36
TBULL (TBL)	4,0000	0,00%	4,0000	4,0000	4,0000	328	1 312	11:30
TENDERHUT (THG)	6,0000	3,81%	5,7800	6,0000	5,7800	260	1 542	12:17
TERMOREX (TRR)	0,7300	8,96%	0,7350	0,7950	0,7150	2 832	2 085	13:53
TESGAS (TSG)	2,3900	0,00%	2,4400	2,4400	2,3900	6 885	16 501	13:50
TEXT (TXT)	53,5500	-0,65%	54,0500	54,3500	53,2000	32 651	1 755 594	14:32
TORPOL (TOR)	37,5500	1,08%	37,2000	37,9000	37,1500	2 584	96 741	14:22
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,1000	0,12%	8,0900	8,1700	8,0200	29 847	241 069	14:23
TRAKCJA (TRK)	2,1700	-3,77%	2,2100	2,2550	2,1000	100 960	219 288	14:35
TRANSPOL (TRN)	3,8000	0,00%	3,8300	3,8600	3,5700	16 354	61 339	13:20
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	180	490	11:30
TSGAMES (TEN)	100,4000	-1,18%	102,0000	102,6000	99,2000	50 631	5 100 574	14:36
ULMA (ULM)	60,5000	3,42%	60,0000	60,5000	60,0000	2	121	14:24
ULTGAMES (ULG)	10,4500	0,48%	10,4000	10,7500	10,3000	4 637	48 432	14:22
UNFOLD (UNF)	1,1000	4,76%	1,1000	1,1000	1,1000	3	3	09:00
UNIBEP (UNI)	10,7000	-0,93%	10,8000	10,8500	10,6500	2 770	29 806	14:06
UNICREDIT (UCG)	242,0000	0,71%	242,0000	242,0000	242,0000	22	5 324	09:16
UNIMA (U2K)	7,6200	0,26%	7,8400	7,8400	7,6000	1 128	8 601	14:06
UNIMOT (UNT)	144,6000	0,42%	144,8000	144,8000	141,0000	1 642	236 721	14:22
URTESTE (URT)	58,0000	18,37%	51,6000	58,0000	51,6000	126	6 910	14:08
VERCOM (VRC)	118,2000	0,85%	118,0000	118,8000	117,2000	1 434	169 312	14:33
VIGOPHOTN (VGO)	518,0000	0,00%	514,0000	518,0000	514,0000	43	22 262	13:49
VINDEXUS (VIN)	11,2500	-1,32%	11,2500	11,4000	11,2500	399	4 509	13:29
VISTAL (VTL)	#0,3580	-40,33%	-	-	-	-	-	12:40
VIVID (VVD)	0,5800	0,00%	0,5720	0,5820	0,5720	2 703	1 561	13:28
VOTUM (VOT)	41,0000	0,49%	40,8000	41,4000	40,5000	5 303	216 932	14:27
VOXEL (VOX)	161,2000	-0,12%	161,4000	161,4000	160,8000	308	49 686	13:50
VRG	3,5600	-4,04%	3,7700	3,7700	3,5100	87 893	313 219	14:07
WARIMPEX (WXF)	2,7800	0,36%	2,7700	2,8000	2,7000	20 890	57 290	14:03
WASKO (WAS)	1,8600	0,54%	1,8500	1,8600	1,8500	1 000	1 853	09:53
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	4	2 600	09:00
WIELTON (WLT)	6,2300	1,80%	6,1600	6,3400	6,0900	28 957	179 248	14:19
WIKANA (WIK)	6,4500	-2,27%	6,3500	6,5500	6,3500	652	4 143	13:35
WINVEST (WIS)	#0,5000	40,45%	-	-	-	-	-	14:18
WIRTUALNA (WPL)	79,6000	0,00%	79,0000	80,9000	78,5000	4 955	392 589	14:26
WITTCHEN (WTN)	18,3000	-3,17%	18,9000	19,1200	18,1200	24 181	447 805	14:32
XPLUS (XPL)	3,5000	0,00%	3,5000	3,5000	3,5000	263	921	11:22
XTPL (XTP)	89,0000	1,71%	87,5000	89,6000	87,5000	535	47 238	14:16
XTRADEBDM (XTB)	74,5400	0,57%	74,2400	75,5000	74,0800	194 025	14 508 160	14:36
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,9600	2,09%	21,5100	21,9900	21,4700	582 897	12 709 691	14:36
ZAMET (ZMT)	0,8700	-0,23%	0,8560	0,8720	0,8560	8 565	7 457	14:33
ZEPAK (ZEP)	27,1500	3,82%	26,3000	27,3000	25,9000	27 348	737 372	14:31
ZREMB (ZRE)	7,7600	2,65%	7,6900	7,8800	7,6200	36 425	283 254	14:32
ZUE	8,9200	-0,89%	9,0000	9,0000	8,7000	2 541	22 299	10:49

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.