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	101 494,09	0,11%	101 448,25	101 616,66	101 074,46	101 387,48	689 480 302	14:03
WIG20	2 758,86	-0,14%	2 765,11	2 765,11	2 745,13	2 762,70	583 215 340	14:18
WIG30	3 586,64	0,09%	3 584,56	3 588,67	3 568,24	3 583,52	654 061 471	14:18
mWIG40	7 725,35	0,68%	7 682,43	7 746,81	7 682,43	7 672,86	97 901 636	14:03
sWIG80	28 573,30	0,91%	28 377,41	28 607,85	28 377,41	28 314,52	19 775 379	14:03
WIG-BANKI	15 693,01	-1,41%	15 813,11	15 813,11	15 625,30	15 918,18	173 789 562	14:03
WIG-BUDOW	8 105,83	0,47%	8 063,16	8 136,42	8 063,16	8 067,54	10 593 183	14:03
WIG-CHEMIA	8 991,82	0,92%	8 948,92	9 077,42	8 948,92	8 909,56	1 519 027	14:03
WIG-ENERG	4 251,12	2,10%	4 173,83	4 298,82	4 173,83	4 163,64	54 467 449	14:03
WIG-INFO	9 298,15	1,44%	9 157,85	9 303,99	9 152,90	9 166,10	12 571 155	14:03
WIG-MEDIA	7 295,12	3,50%	7 131,20	7 369,79	7 120,51	7 048,29	1 503 737	14:03
WIG-NRCHOM	5 198,12	-0,20%	5 234,99	5 236,79	5 193,10	5 208,56	1 061 896	14:03
WIG-PALIWA	9 027,41	-0,04%	9 103,66	9 135,44	8 994,93	9 031,15	102 062 604	14:03
WIG-Poland	105 890,64	-0,08%	105 890,64	105 890,64	105 890,64	105 979,04	669 296 813	11:15
WIG-SPOZYW	3 097,61	0,84%	3 084,13	3 097,72	3 076,00	3 071,78	508 243	14:03
WIG20lev	528,97	-0,46%	532,24	532,24	524,56	531,39	566 729 514	14:03
WIG20short	3 044,50	0,25%	3 035,15	3 057,12	3 035,15	3 036,94	566 729 514	14:03
GPWB-B1Y3Y	1 257,36	0,04%	1 257,36	1 257,36	1 257,36	1 256,86	-	10:15
GPWB-B1Y4Y	1 260,69	0,05%	1 260,69	1 260,69	1 260,69	1 260,09	-	10:15
GPWB-B1Y5Y	1 264,37	0,06%	1 264,37	1 264,37	1 264,37	1 263,62	-	10:15
GPWB-B3Y5Y	1 274,35	0,07%	1 274,35	1 274,35	1 274,35	1 273,40	-	10:15
GPWB-B5Y	1 263,19	0,15%	1 263,19	1 263,19	1 263,19	1 261,33	-	10:15
GPWB-BWZ	1 265,86	0,01%	1 265,86	1 265,86	1 265,86	1 265,68	-	10:15
INNOVATOR	1 723,05	0,91%	1 723,05	1 723,05	1 723,05	1 707,50	194 460 774	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	97 903 541	11:00
mWIG40TR	11 897,31	0,68%	11 831,21	11 930,37	11 831,21	11 816,48	97 901 636	14:03
mWIG40TRlv	18 060,13	1,36%	17 860,78	18 159,84	17 860,78	17 818,64	97 901 636	14:03
mWIG40TRsh	2 415,22	-0,66%	2 428,82	2 428,82	2 408,41	2 431,22	97 901 636	14:03
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	19 892 230	11:00
sWIG80TR	44 004,50	0,91%	43 702,83	44 057,72	43 702,83	43 605,98	19 775 379	14:03
WIG140	1 968,05	0,11%	1 967,07	1 970,46	1 959,75	1 965,93	681 501 193	14:03
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	567 348 991	11:00
WIG20TR	5 903,72	-0,22%	5 921,26	5 921,26	5 879,14	5 916,75	566 729 514	14:03
WIG20TRlev	4 830,66	-0,45%	4 859,43	4 859,43	4 790,34	4 852,65	566 729 514	14:03
WIG20TRsht	2 860,99	0,25%	2 852,52	2 872,84	2 852,52	2 853,96	566 729 514	14:03
WIG30TR	7 540,63	0,08%	7 537,00	7 545,63	7 502,68	7 534,81	630 680 769	14:03
WIG-CEE	2 414,26	0,07%	2 414,26	2 414,26	2 414,26	2 412,65	539 693	11:15
WIGdiv	2 279,19	0,92%	2 264,81	2 280,80	2 262,52	2 258,41	160 459 152	14:03
WIGdivplus	2 078,55	0,10%	2 077,65	2 080,02	2 070,14	2 076,53	266 962 744	14:03
WIG.GAMES	18 134,14	0,20%	18 132,03	18 221,85	18 083,54	18 098,12	51 406 169	14:03
WIG-GORNIC	4 124,18	-0,06%	4 147,60	4 154,61	4 103,99	4 126,53	22 618 868	14:03
WIG-GRY	23 285,10	-0,06%	23 381,20	23 444,54	23 249,94	23 298,65	53 515 489	14:03
WIGind	16 910,13	0,59%	16 815,71	16 925,78	16 796,52	16 811,09	12 984 302	14:03
WIG-LEKI	3 236,86	0,60%	3 225,05	3 251,78	3 220,09	3 217,42	438 403	14:03
WIGmed	18 251,63	1,08%	18 143,92	18 327,56	18 143,92	18 056,89	7 631 149	14:03
WIG-MOTO	8 285,25	-0,64%	8 365,99	8 371,07	8 225,26	8 338,72	794 811	14:03
WIG.MS-BAS	16 546,74	1,11%	16 370,16	16 709,60	16 370,16	16 365,43	72 647 128	14:03
WIG.MS-ECM	8 519,95	1,00%	8 478,89	8 546,85	8 468,58	8 435,88	95 056 234	14:03
WIG.MS-FIN	19 281,85	-1,12%	19 432,95	19 432,95	19 146,21	19 499,66	209 654 273	14:03
WIG-ODZIEZ	10 652,16	1,17%	10 588,64	10 674,84	10 530,34	10 529,45	47 714 923	14:03
WIGtechTR	18 171,65	1,29%	17 971,51	18 180,43	17 968,65	17 939,50	79 223 628	14:03
WIG-Ukrain	579,73	1,59%	579,73	579,73	579,73	570,64	371 655	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,29%	2,6200	2,6400	2,5600	11 011	28 289	14:01	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	6	5	11:30
11BIT (11B)	218,6000	0,00%	220,2000	221,6000	217,6000	7 581	1 663 846	13:59
3RGAMES (3RG)	0,8740	0,92%	0,8700	0,9000	0,8540	104 128	91 420	13:55
4MASS (4MS)	4,3700	1,16%	4,2500	4,3950	4,2400	84 694	363 426	13:55
ABPL (ABE)	96,3000	1,37%	95,5000	97,0000	95,2000	2 238	215 800	13:39
ACAUTOGAZ (ACG)	29,8000	0,68%	30,0000	30,3000	29,7000	1 955	58 482	13:31
ACTION (ACT)	23,1000	0,43%	23,0000	23,2000	23,0000	7 251	167 809	13:26
ADIUVO (ADV)	0,9240	1,54%	0,9180	0,9280	0,9180	4 397	4 054	12:26
AGORA (AGO)	9,8000	1,45%	9,7400	9,8000	9,6600	11 570	113 243	13:11
AGROTON (AGT)	4,7200	-3,67%	4,9000	4,9000	4,7200	3 744	18 311	12:56
AIGAMES (ALG)	0,9500	-1,45%	0,9220	0,9640	0,9020	4 944	4 594	11:11
AILLERON (ALL)	19,5000	3,83%	18,7800	19,6600	18,7800	8 340	161 234	13:56
AIRWAY (AWM)	0,3525	2,92%	0,3440	0,3545	0,3335	90 065	31 005	13:55
ALIOR (ALR)	98,5400	-1,36%	99,7600	99,7600	97,7000	270 797	26 688 894	14:03
ALLEGRO (ALE)	32,6700	0,86%	32,5000	32,8650	32,4200	813 566	26 560 803	14:03
ALTA (AAT)	2,0400	-2,39%	2,0400	2,0400	2,0400	1 810	3 692	12:31
ALTUSTFI (ALI)	2,1800	1,87%	2,1500	2,1800	2,1500	15	32	11:05
AMBRA (AMB)	21,2000	0,47%	21,1500	21,4000	21,1000	2 063	43 719	14:03
AMICA (AMC)	59,5000	1,54%	59,2000	59,6000	58,6000	578	34 171	13:44
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7200	-0,25%	15,8800	15,8800	15,6400	23 703	372 882	13:59
ANSWEAR (ANR)	27,7000	1,09%	27,4000	28,2000	27,4000	9 311	259 802	14:03
APATOR (APT)	19,4200	0,94%	19,2600	19,5800	19,2600	3 883	75 229	14:02
APLISENS (APN)	18,6000	-0,53%	18,7000	18,7000	18,1500	224	4 118	13:36
APSENERGY (APE)	3,2300	3,53%	3,2500	3,2500	3,1100	1 014	3 282	13:11
ARCHICOM (ARH)	46,0000	-2,13%	47,0000	47,0000	45,0000	445	20 533	14:02
ARCTIC (ATC)	11,1200	2,58%	10,9000	11,1200	10,8600	27 639	304 317	14:03
ARLEN (ARL)	37,8000	0,72%	37,9000	38,2000	37,7000	162 390	6 175 306	14:03
ARTIFEX (ART)	15,1000	-0,53%	15,2000	15,3800	15,0400	8 569	129 490	13:43
ASBIS (ASB)	23,4200	0,52%	23,5000	23,6200	23,2000	55 003	1 286 355	14:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:43
ASSECOBS (ABS)	81,2000	5,45%	77,0000	81,8000	77,0000	1 598	125 479	13:59
ASSECOPOL (ACP)	192,2000	1,80%	188,1000	192,4000	187,2000	48 274	9 196 004	14:03
ASSECOSEE (ASE)	72,9000	1,11%	71,8000	73,0000	71,8000	491	35 600	14:02
ASTARTA (AST)	60,6000	1,00%	60,2000	60,7000	60,0000	1 827	110 381	13:47
ATAL (1AT)	63,3000	-0,16%	63,4000	63,4000	63,0000	3 487	221 023	14:02
ATENDE (ATD)	3,3200	2,47%	3,2500	3,3400	3,1400	6 565	21 437	13:29
ATLANTAPL (ATP)	15,5000	-3,13%	15,9500	15,9500	15,5000	1 110	17 508	13:04
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	982	2 078	11:50
ATMGRUPA (ATG)	3,7400	0,00%	3,7400	3,7400	3,7100	648	2 421	12:49
ATREM (ATR)	37,0000	1,09%	37,0000	37,2000	36,6000	2 720	100 784	13:56
AUTOPARTN (APR)	19,7600	0,30%	19,9000	19,9600	19,5000	36 346	714 846	14:02
BBIDEV (BBD)	5,2500	-0,94%	5,4500	5,4500	5,2500	1 576	8 371	13:32
BENEFIT (BFT)	3 040,0000	0,83%	3 060,0000	3 075,0000	3 020,0000	1 558	4 746 610	14:03
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	20	500	09:23
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	100	472	09:00
BIGCHEESE (BCS)	12,5000	-1,57%	12,7000	12,7000	12,4200	1 529	19 108	13:58
BIOCELTIX (BCX)	103,2000	0,19%	103,0000	106,0000	101,4000	3 433	355 049	13:56
BIOMAXIMA (BMX)	13,2500	-2,21%	13,5500	13,6000	13,2500	7 104	95 163	13:51
BIOMEDLUB (BML)	4,9600	1,54%	4,8850	4,9650	4,8050	41 331	201 520	13:52
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1200	0,00%	4,1200	4,1900	4,1200	9 524	39 534	13:21
BLOOBER (BLO)	29,3000	0,17%	29,4000	29,4000	29,0000	1 729	50 656	13:41
BNPPPL (BNP)	105,0000	0,00%	105,0000	106,5000	105,0000	649	68 422	13:34
BOGDANKA (LWB)	22,9000	0,00%	22,9000	23,1500	22,7000	19 873	453 570	14:00
BOOMBIT (BBT)	6,6600	-0,60%	6,7200	6,7600	6,6600	728	4 882	12:26
BORYSZEW (BRS)	6,6800	-3,19%	6,8800	6,9200	6,5400	117 286	781 721	14:01
BOS	10,1200	0,40%	10,1200	10,2000	10,0200	5 380	54 278	13:00
BOWIM (BOW)	4,7200	0,00%	4,7200	4,7900	4,7200	3 074	14 570	13:44
BRAND24 (B24)	53,8000	0,00%	53,8000	54,0000	52,0000	284	15 212	13:50
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	540,0000	-0,11%	540,6000	545,6000	537,6000	13 591	7 344 706	14:03
BUMECH (BMC)	8,3500	0,24%	8,3100	8,3700	8,2200	1 002	8 290	13:25
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	50	12	11:30
CAPITEA (CAP)	0,4740	-1,35%	0,4740	0,4795	0,4730	15 000	7 123	12:55
CAPTORTX (CTX)	32,4000	0,62%	32,7000	32,7000	32,1000	1 597	51 746	13:26
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,1000	0,00%	16,1000	16,1000	16,0000	410	6 562	09:13
CCC	187,5000	3,82%	180,6000	188,6500	180,0500	189 219	35 146 876	14:03
Reklama
CCENERGY (CCE)	0,2800	-14,63%	0,2800	0,2800	0,2800	1 500	420	11:54	Reklama
CDPROJEKT (CDR)	275,8000	-0,07%	276,5000	278,0000	275,0000	171 183	47 263 644	14:03
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	7	72	09:42
CELTIC (CPD)	5,1200	-3,40%	5,3200	5,3800	5,0800	21 189	110 747	13:43
CEZ	210,0000	1,16%	204,2000	210,6000	204,2000	547	114 668	13:45
CFI	0,1660	-2,35%	0,1660	0,1660	0,1660	12 050	2 000	11:30
CIGAMES (CIG)	2,2000	0,00%	2,2100	2,2200	2,1950	37 945	83 591	14:03
CITYSERV (CTS)	6,9500	1,46%	6,9500	6,9500	6,9500	790	5 491	13:16
CLNPHARMA (CLN)	21,8000	1,16%	21,5500	21,9500	21,5500	4 320	94 306	13:42
CLOUD (CLD)	45,8000	-0,43%	45,8000	46,8000	45,8000	145	6 725	12:32
COALENERG (CLE)	1,7500	0,00%	1,7400	1,7600	1,6900	35 678	62 074	14:00
COGNOR (COG)	7,1700	-1,58%	7,2850	7,2850	7,1600	18 837	136 124	14:03
COLUMBUS (CLC)	7,8000	8,64%	7,2200	8,1900	7,2200	302 643	2 352 420	14:01
COMP (CMP)	239,0000	-0,42%	240,0000	240,0000	236,0000	135	32 288	10:40
COMPERIA (CPL)	4,8000	-4,00%	4,8000	4,8000	4,8000	605	2 904	12:56
COMPREMUM (CPR)	0,9500	-2,66%	0,9760	0,9760	0,9460	16 580	15 779	14:00
CORMAY (CRM)	0,5080	-2,31%	0,5200	0,5200	0,5080	8 442	4 304	13:14
CPIEUROPE (CPI)	77,7000	0,00%	77,7000	77,7000	77,7000	1	78	09:20
CREEPYJAR (CRJ)	426,0000	0,47%	423,0000	429,0000	421,0000	41	17 465	13:50
CREOTECH (CRI)	293,0000	0,34%	292,5000	294,0000	291,0000	3 153	924 608	14:01
CYBERFLKS (CBF)	166,8000	3,47%	162,6000	168,0000	162,6000	2 074	343 946	13:58
CYFRPLSAT (CPS)	16,4400	1,61%	16,2000	16,6350	16,2000	210 632	3 462 028	14:03
CZTOREBKA (CZT)	#0,5050	20,24%	-	-	-	-	-	11:30
DADELO (DAD)	41,0000	-1,44%	41,2000	41,2000	40,6000	3 330	135 760	13:52
DATAWALK (DAT)	116,2000	1,57%	114,5000	119,7800	114,5000	6 709	787 770	13:52
DBENERGY (DBE)	12,0000	-2,44%	12,1000	12,1000	11,8000	1 112	13 246	14:01
DEBICA (DBC)	82,5000	0,00%	82,7000	83,8000	82,0000	902	74 519	13:50
DECORA (DCR)	77,0000	0,79%	76,4000	77,6000	76,2000	229	17 613	13:42
DEKPOL (DEK)	61,2000	0,00%	61,2000	62,0000	60,6000	513	31 635	13:44
DELKO (DEL)	6,6600	0,91%	6,6000	6,6800	6,6000	1 975	13 090	13:09
DEVELIA (DVL)	7,3600	0,14%	7,4200	7,4200	7,3100	15 051	111 124	14:01
DGA	16,7500	3,40%	16,7500	16,7500	16,7500	50	838	11:38
DIAG (DIA)	163,9000	-0,06%	164,5000	165,2500	162,2500	7 320	1 197 181	14:01
DIGITANET (DIG)	80,6000	4,00%	78,1000	82,4000	76,1000	3 947	314 359	14:03
DIGITREE (DTR)	12,3000	2,50%	12,0000	12,3000	11,5000	2 010	24 087	11:42
DINOPL (DNP)	510,4000	0,95%	508,6000	516,0000	508,4000	78 819	40 282 303	14:02
DMGROUP (DMG)	3,7700	0,00%	3,7700	3,7700	3,6600	1 022	3 851	13:52
DOMDEV (DOM)	230,5000	-0,65%	235,0000	235,0000	228,0000	895	207 113	13:55
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	30,8000	2,33%	30,0500	32,4000	30,0500	6 371	198 079	13:45
ECHO (ECH)	4,9000	2,51%	4,7900	4,9000	4,7900	8 186	40 022	13:49
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6000	120	687	10:14
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:09
ELEKTROTI (ELT)	46,8500	2,18%	46,0000	47,9000	45,8500	11 988	563 248	14:01
ELKOP (EKP)	2,5300	2,43%	2,5500	2,5900	2,4700	14 964	38 159	13:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	18,0500	0,28%	18,0000	18,4600	17,8500	294 012	5 346 076	14:02
ENELMED (ENE)	19,6000	-1,01%	19,7000	19,7000	19,5000	10	196	12:16
ENERGA (ENG)	11,9400	1,53%	11,6800	11,9600	11,6800	18 345	218 492	14:00
ENERGOINS (ENI)	2,1600	-0,92%	2,1200	2,1800	2,1000	23 666	50 276	13:15
ENTER (ENT)	58,8000	1,38%	58,0000	58,9000	57,9000	2 615	152 514	13:59
EQUNICO (EQU)	0,7900	0,51%	0,7820	0,7900	0,7400	25 477	19 123	12:55
ERBUD (ERB)	35,5500	1,14%	35,9500	36,0000	34,9500	1 970	69 110	13:57
ERG	(48,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,9000	-0,59%	33,9000	34,0000	33,9000	228	7 737	13:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,7300	12,35%	4,2200	4,7300	4,1000	394 099	1 763 294	14:03
EUROCASH (EUR)	8,0950	1,44%	8,0000	8,1700	7,9800	87 701	711 121	14:02
EUROHOLD (EHG)	2,2000	0,00%	2,2000	2,2000	2,2000	6 320	13 904	11:34
EUROTEL (ETL)	20,8000	0,00%	20,8000	21,1000	20,8000	463	9 694	12:59
FABRITY (FAB)	26,7000	0,75%	27,1000	27,6000	26,6000	1 846	49 882	14:03
FASING (FSG)	12,1000	0,83%	11,6000	12,1000	11,6000	248	2 957	09:33
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,2500	0,00%	11,2500	11,5000	10,9500	2 310	25 611	13:09
FERRO (FRO)	36,5000	2,24%	35,7000	36,5000	35,7000	2 674	96 717	14:03
FMG	114,0000	2,70%	111,0000	115,0000	111,0000	22	2 469	12:58
FON	0,9000	-21,05%	0,9000	0,9000	0,9000	30 121	27 109	13:06
FORTE SA (FTE)	27,7000	1,47%	27,3000	27,7000	27,3000	450	12 363	14:03
Reklama
GAMEOPS (GOP)	16,0000	2,70%	15,7600	16,0000	15,5000	2 871	44 695	13:57	Reklama
GAMFACTOR (GIF)	7,5600	-2,33%	7,6600	7,7600	7,4200	10 509	78 962	13:09
GENOMTEC (GMT)	6,8400	-2,29%	7,0000	7,0000	6,8400	8 732	60 074	13:54
GETIN (GTN)	0,8290	1,72%	0,8170	0,8290	0,8170	407 779	335 356	13:26
GIGROUP (GIG)	2,5200	-0,79%	2,5200	2,5200	2,5200	15	38	10:18
GOBARTO (GOB)	25,5000	0,00%	25,3000	25,5000	25,0000	1 237	30 952	12:31
GPW	50,6500	0,90%	50,4500	50,7000	50,3000	9 473	479 013	14:01
GREENX (GRX)	1,7370	0,99%	1,7200	1,7490	1,7080	97 730	168 829	13:36
GRENEVIA (GEA)	2,5250	1,00%	2,5000	2,5400	2,4900	30 353	76 309	13:59
GRODNO (GRN)	10,4000	-0,95%	10,4000	10,4000	10,4000	243	2 527	11:04
GRUPAAZOTY (ATT)	22,3600	1,64%	22,2000	22,5800	22,1200	61 089	1 368 332	14:00
GRUPRACUJ (GPP)	61,5000	-0,81%	62,5000	62,5000	61,5000	363	22 498	13:32
GTC	4,0400	-0,49%	4,0600	4,0700	3,9300	2 455	9 720	11:15
HANDLOWY (BHW)	115,2000	0,70%	114,8000	115,8000	114,6000	25 919	2 987 272	14:03
HARPER (HRP)	5,9400	-1,66%	6,0800	6,0800	5,8600	3 364	19 958	13:41
HELIO (HEL)	26,7000	1,14%	26,0000	26,7000	26,0000	147	3 844	13:02
HERKULES (HRS)	1,0350	-1,90%	1,0550	1,0650	1,0300	15 775	16 615	13:54
HUUUGE-S144 (HUGE)	18,0200	0,56%	17,9200	18,1600	17,9000	5 730	102 918	13:52
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	1	21	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,0000	0,00%	76,0000	76,0000	73,0000	233	17 019	13:27
IDMPL (IDM)	0,6200	5,08%	0,5850	0,6200	0,5800	17 125	10 105	13:04
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4500	0,38%	26,3500	26,4500	25,8500	1 537	40 387	14:01
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:03
IMCOMPANY (IMC)	29,0000	3,57%	28,6000	29,0000	28,0000	4 325	123 354	11:51
IMMOBILE (GKI)	2,8600	-2,39%	2,9300	2,9500	2,8400	15 457	44 463	13:55
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	10:09
IMS	4,0800	4,35%	3,9400	4,0800	3,9000	23 402	92 977	14:00
INC	1,9600	3,70%	1,9400	1,9600	1,9000	928	1 769	13:49
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	304,5000	-0,49%	306,0000	306,5000	303,5000	6 169	1 881 644	13:53
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	20	145	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	39,9000	39,5000	77	3 070	13:20
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	0,45%	2,2400	2,2500	2,2000	1 987	4 438	13:33
INTERCARS (CAR)	553,0000	-1,07%	560,0000	560,0000	548,0000	33	18 315	13:57
INTERSPPL (IPO)	0,3700	-0,27%	0,3900	0,3900	0,3630	9 129	3 369	12:11
INTROL (INL)	7,0200	-1,40%	7,1200	7,1600	7,0200	4 378	30 826	13:56
IPOPEMA (IPE)	3,0000	0,00%	3,0000	3,0000	2,9800	12 555	37 583	13:45
IZOBLOK (IZB)	27,4000	-2,84%	27,4000	27,4000	27,4000	31	849	13:36
IZOLACJA (IZO)	3,7100	0,00%	3,7100	3,7200	3,6500	1 646	6 110	13:32
IZOSTAL (IZS)	2,6500	0,00%	2,6600	2,6600	2,6400	5 387	14 260	12:51
JRH	4,9000	1,03%	4,9000	4,9000	4,9000	1 000	4 900	09:16
JSW	21,1500	0,05%	21,1600	21,3100	21,0000	100 096	2 120 308	14:01
JWWINVEST (JWW)	2,8000	0,00%	2,8000	2,8000	2,8000	10	28	09:11
KCI	0,8540	0,00%	0,8540	0,8540	0,8360	63	54	13:20
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,0600	1,55%	16,9000	17,2800	16,7200	18 613	315 808	13:10
KETY (KTY)	880,0000	0,40%	880,0000	887,0000	875,0000	10 025	8 854 159	14:00
KGHM (KGH)	124,7500	-0,04%	125,2500	125,7000	124,0000	159 190	19 859 861	14:03
KGL	14,9000	0,00%	14,9000	14,9000	14,9000	25	373	09:00
KINOPOL (KPL)	17,5000	0,00%	17,5000	17,5000	17,3000	393	6 868	13:06
KOGENERA (KGN)	58,0000	2,47%	57,3000	58,0000	57,1000	1 231	70 961	13:36
KOMPAP (KMP)	24,0000	-4,00%	24,0000	24,0000	24,0000	340	8 160	11:08
KOMPUTRON (KOM)	6,7200	1,82%	6,6600	6,8000	6,5200	8 356	55 352	13:41
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	1	28	09:37
KRAKCHEM (KCH)	0,9580	-0,21%	0,9580	0,9600	0,9320	732	701	14:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	-0,25%	814,0000	814,0000	814,0000	43	35 002	13:41
KRUK (KRU)	395,2000	-0,70%	398,0000	399,5000	391,1000	19 894	7 845 384	14:03
KRVITAMIN (KVT)	9,6600	0,21%	9,6600	9,6600	9,6200	691	6 657	13:42
KSGAGRO (KSG)	2,9000	-1,36%	2,9600	2,9900	2,8600	9 538	27 515	13:32
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	4,71%	1,7700	1,7800	1,7700	1 294	2 303	11:18
LENA (LEN)	2,8500	1,79%	2,8100	2,8500	2,8000	5 876	16 510	10:51
LENTEX (LTX)	7,1400	2,29%	6,8800	7,1400	6,8800	11 664	82 849	12:03
LESS (LES)	0,2490	0,00%	0,2490	0,2490	0,2490	2	0	09:00
LIBET (LBT)	1,4200	-0,70%	1,4250	1,4250	1,3550	6 847	9 320	11:21
Reklama
LOKUM (LKD)	21,2000	-3,64%	22,0000	22,0000	21,2000	17	366	13:13	Reklama
LPP	14 030,0000	0,00%	14 150,0000	14 150,0000	13 965,0000	717	10 075 500	14:03
LSISOFT (LSI)	22,8000	5,56%	21,6000	22,8000	21,6000	705	15 453	13:22
LUBAWA (LBW)	9,1450	-1,67%	9,3000	9,3800	9,1200	247 133	2 287 340	14:03
MABION (MAB)	9,8100	-0,41%	9,8700	9,8900	9,8100	5 723	56 382	13:53
MAKARONPL (MAK)	19,2200	0,63%	19,1400	19,2200	18,9200	1 182	22 588	13:48
MANGATA (MGT)	69,6000	0,87%	70,6000	70,8000	69,0000	146	10 224	13:37
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,26%	7,7400	7,8600	7,6600	1 152	8 987	12:42
MAXCOM (MXC)	7,0400	-1,95%	7,2000	7,2000	7,0400	188	1 324	12:39
MBANK (MBK)	756,0000	-1,43%	767,0000	767,0000	753,6000	5 728	4 347 341	14:03
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	10:25
MCI	27,1000	1,12%	26,8000	27,1000	26,4000	19 854	532 035	13:50
MDIENERGIA (MDI)	1,2500	1,63%	1,2500	1,2500	1,2300	137	171	11:29
MEDICALG (MDG)	24,8000	-1,39%	24,7500	25,4000	24,7500	3 411	85 472	13:57
MEDINICE (ICE)	8,0800	1,00%	8,0000	8,0900	7,9000	10 218	81 564	14:00
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,7000	2,59%	27,9000	28,0000	27,7000	161	4 489	12:25
MERCATOR (MRC)	44,9000	1,01%	44,7000	44,9000	44,6500	1 169	52 390	13:40
MERCOR (MCR)	25,1000	2,03%	24,8000	25,5000	24,3000	1 703	42 462	13:33
MEXPOLSKA (MEX)	3,6000	1,41%	3,6000	3,6000	3,6000	2	7	09:00
MFO	37,2000	0,54%	37,2000	37,2000	36,7000	382	14 098	12:53
MILKILAND (MLK)	1,9300	-0,26%	1,9350	1,9450	1,9300	15 482	30 020	12:38
MILLENNIUM (MIL)	13,6500	-1,16%	13,9300	13,9300	13,5400	305 962	4 192 845	14:03
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	335	294	10:38
MIRBUD (MRB)	13,5900	1,57%	13,4000	13,6400	13,3300	50 033	675 831	14:03
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	85,0000	1 745	148 325	13:14
MLSYSTEM (MLS)	17,3000	-1,14%	17,5000	17,5200	16,8400	19 290	330 468	13:54
MOBRUK (MBR)	274,5000	0,18%	274,0000	275,0000	271,5000	1 106	302 704	14:01
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,4800	-0,06%	31,5000	31,6800	31,4000	213	6 690	13:18
MOLECURE (MOC)	5,8000	1,75%	5,6800	6,0000	5,6500	35 206	202 321	13:58
MONNARI (MON)	4,8500	-0,21%	4,7600	4,8600	4,7500	2 556	12 268	11:37
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	84	1 285	12:36
MOSTALWAR (MSW)	7,9400	1,28%	7,8400	7,9400	7,8400	448	3 529	13:34
MOSTALZAB (MSZ)	5,8900	2,26%	5,7800	5,8900	5,7800	21 670	126 706	14:01
MOVIEGAME (MOV)	15,5600	-1,77%	15,8000	15,8000	15,5600	303	4 747	13:33
MURAPOL (MUR)	38,4500	-0,65%	38,7000	38,7000	38,0500	2 253	86 638	13:49
MUZA (MZA)	13,0500	-2,61%	13,3500	13,3500	13,0500	14	186	11:49
MWTRADE (MWT)	3,3800	-1,17%	3,3800	3,3800	3,3800	40	135	10:43
NANOGROUP (NNG)	2,7300	0,00%	2,7700	2,7700	2,6650	11 782	32 127	13:04
NEUCA (NEU)	695,0000	1,02%	690,0000	699,0000	689,0000	573	398 031	13:53
NEWAG (NWG)	71,4000	1,13%	69,7000	71,6000	69,7000	766	54 244	13:49
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	20	32	11:48
NOCTILUCA (NCL)	100,0000	-0,99%	101,0000	101,5000	100,0000	514	51 944	13:58
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4380	2,42%	1,4040	1,4500	1,3900	61 228	87 088	12:46
NOVITA (NVT)	90,8000	-3,40%	93,4000	93,4000	90,8000	359	32 932	13:46
NTCAPITAL (NTC)	0,6300	2,61%	0,6060	0,6300	0,6040	30 322	18 861	11:46
NTTSYSTEM (NTT)	10,2000	-0,49%	10,2500	10,2500	10,2000	1 458	14 913	12:16
ODLEWNIE (ODL)	9,1200	1,11%	9,0200	9,1200	9,0200	302	2 728	13:11
ONDE (OND)	10,5000	0,38%	10,4800	10,7400	10,4000	12 801	135 442	13:47
ONESANO (ONO)	0,9020	-3,63%	0,9360	0,9400	0,9000	4 524	4 117	12:25
OPONEO.PL (OPN)	90,6000	-0,44%	91,0000	91,0000	89,4000	308	27 888	14:02
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	3	12	09:13
ORANGEPL (OPL)	9,0240	0,83%	8,9000	9,0320	8,7700	560 466	4 996 446	14:03
ORCOGROUP (OPG)	4,4000	-4,35%	4,4000	4,4000	4,4000	250	1 100	09:04
ORZBIALY (OBL)	37,0000	0,00%	37,0000	37,0000	37,0000	500	18 500	11:30
OTLOG (OTS)	15,5000	2,92%	15,0600	15,5000	15,0600	1 178	17 881	13:47
OTMUCHOW (OTM)	4,9500	-1,00%	5,1000	5,1000	4,9500	300	1 487	12:56
PAMAPOL (PMP)	2,5500	-0,78%	2,5600	2,5600	2,5500	288	735	10:02
PANOVA (NVA)	15,3000	2,68%	15,0000	15,3000	15,0000	78	1 173	13:40
PASSUS (PAS)	49,7000	6,20%	47,0000	51,0000	47,0000	8 398	413 718	13:55
PATENTUS (PAT)	3,7700	0,27%	3,7500	3,8200	3,7300	1 072	4 040	13:34
PBG	#0,0130	-27,78%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6600	0,38%	2,6500	2,7000	2,6500	17 539	47 207	13:11
PCCROKITA (PCR)	67,6000	0,15%	67,7000	67,7000	67,4000	2 108	142 368	13:54
PCFGROUP (PCF)	5,5700	1,09%	5,6100	5,7100	5,5000	51 779	288 256	13:58
PEKABEX (PBX)	18,3000	0,00%	18,5000	18,5000	18,3000	741	13 658	13:39
Reklama
PEKAO (PEO)	177,4000	-2,04%	180,0000	180,0000	176,5500	186 393	33 062 414	14:03	Reklama
PEPCO (PCO)	20,2300	1,15%	20,1300	20,5700	20,0600	1 070 082	21 710 987	14:03
PEPEES (PPS)	0,8350	-0,60%	0,8350	0,8350	0,8350	10	8	09:06
PGE	11,2550	3,49%	10,8750	11,3900	10,8550	2 778 610	31 029 390	14:03
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	09:56
PHARMENA (PHR)	3,2000	-5,04%	3,3600	3,3600	3,1300	2 006	6 450	14:00
PHN	10,3500	-0,48%	10,4000	10,4000	10,3500	90	932	13:52
PHOTON (PEN)	3,2800	-0,30%	3,2400	3,2800	3,2300	2 673	8 680	13:23
PKNORLEN (PKN)	82,4300	-0,10%	82,6000	83,5000	82,1700	1 236 956	102 094 195	14:03
PKOBP (PKO)	71,4000	-1,79%	72,4600	72,5000	70,7400	1 314 885	93 737 438	14:03
PKPCARGO (PKP)	15,8300	-0,38%	15,9400	16,0000	15,8000	61 732	983 975	14:03
PLAYWAY (PLW)	313,5000	-2,18%	320,5000	322,5000	297,5000	4 513	1 393 085	13:59
PLAZACNTR (PLZ)	2,5200	0,40%	2,4300	2,5200	2,4300	771	1 895	09:10
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	09:00
POLENERGIA (PEP)	60,8000	2,70%	59,6000	60,8000	59,2000	4 915	294 871	13:58
POLICE (PCE)	8,9400	-1,76%	9,1000	9,1000	8,9400	210	1 882	13:41
POLIMEXMS (PXM)	4,8500	-0,51%	4,9150	4,9350	4,8250	240 308	1 172 840	13:59
POLTREG (PTG)	32,0000	-0,62%	31,8000	32,7000	31,8000	1 038	33 148	13:16
POLWAX (PWX)	1,3100	-2,24%	1,3500	1,3500	1,3000	4 835	6 445	13:19
PRAGMAINK (PRI)	3,3600	-0,59%	3,3600	3,3600	3,3600	425	1 428	11:22
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	2,75%	23,7000	23,7000	22,4000	3	70	09:43
PROJPRZEM (PJP)	16,6000	0,00%	16,6000	16,6000	16,6000	47	780	10:21
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:37
PTWP (PTW)	100,0000	10,50%	90,5000	100,0000	90,5000	2 249	211 118	13:59
PULAWY (ZAP)	50,0000	-1,19%	50,6000	50,8000	49,2000	241	12 032	11:51
PURE (PUR)	5,5050	2,42%	5,3750	5,6700	5,3700	22 318	122 982	13:57
PZU	61,2600	0,20%	61,1400	61,5200	60,9000	532 152	32 549 963	14:03
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	4	98	11:30
QUERCUS (QRS)	10,5500	-1,86%	10,5000	10,7500	10,5000	3 706	39 274	13:55
RAEN (RAE)	0,3100	0,32%	0,3130	0,3140	0,3050	26 328	8 205	14:01
RAFAKO (RFK)	0,2030	-3,56%	0,2145	0,2225	0,1986	4 440 266	927 111	14:03
RAFAMET (RAF)	82,5000	-1,20%	83,5000	85,5000	82,5000	1 216	102 321	14:03
RAINBOW (RBW)	137,6000	3,30%	133,8000	137,7000	132,1000	56 495	7 627 495	14:02
RANKPROGR (RNK)	3,6600	0,00%	3,6600	3,6600	3,6600	5 340	19 544	12:34
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	13:11
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0550	-23,08%	0,0550	0,0550	0,0550	1 400	77	13:00
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:06
RELPOL (RLP)	5,2000	0,00%	5,1800	5,2000	5,1400	2 132	10 960	11:07
REMAK (RMK)	13,8000	0,73%	13,7000	13,8000	13,4000	2 446	33 440	12:00
RENDER (RND)	113,5000	2,25%	111,0000	114,0000	105,5000	401	44 671	13:43
ROPCZYCE (RPC)	25,1000	-0,40%	25,2000	25,5000	25,1000	125	3 150	09:59
RYVU (RVU)	31,5000	3,96%	30,6000	31,5000	30,6000	45 974	1 433 551	14:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,4000	141	3 168	13:37
SANPL (SPL)	467,7000	-1,16%	473,2000	473,2000	465,2000	17 330	8 098 826	14:03
SANTANDER (SAN)	29,4050	-2,91%	30,4000	30,5900	29,4050	288	8 684	09:48
SANWIL (SNW)	1,2600	-1,18%	1,2900	1,2900	1,2600	13 093	16 582	13:57
SCPFL (SCP)	153,4000	2,27%	152,8000	153,4000	149,8000	920	139 438	14:03
SECOGROUP (SWG)	29,6000	2,07%	29,6000	29,6000	29,6000	97	2 871	11:54
SEKO (SEK)	8,7000	0,46%	8,6600	8,8000	8,5400	8 527	74 492	12:47
SELENAFM (SEL)	37,1000	-0,27%	36,8000	37,1000	36,8000	1 151	42 357	13:16
SELVITA (SLV)	29,2000	1,74%	29,0000	29,6000	28,7000	27 176	796 681	13:57
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4740	-1,25%	0,4800	0,4800	0,4640	35 871	17 124	13:57
SHOPER (SHO)	49,5000	2,06%	49,2000	49,7000	48,5000	1 108	54 482	13:49
SILVAIR-REGS (SVRS)	5,6000	-2,61%	5,9000	5,9000	5,6000	92	516	11:01
SILVANO (SFG)	5,3600	0,00%	5,3400	5,3600	5,3400	1 200	6 430	11:13
SIMFABRIC (SIM)	1,6720	-0,24%	1,6220	1,6820	1,6200	6 883	11 215	14:03
SKARBIEC (SKH)	26,9000	-1,10%	27,2000	27,8000	26,9000	2 394	64 875	13:48
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,2000	2,40%	83,2000	85,4000	83,2000	70	5 955	12:59
SOHODEV (SHD)	0,3520	-7,85%	0,3520	0,3520	0,3520	8	3	11:30
SONEL (SON)	16,2000	-0,92%	16,0000	16,4000	15,9500	3 329	53 564	13:31
SOPHARMA (SPH)	15,0000	-1,96%	15,3000	15,3000	15,0000	60	905	12:38
SPYROSOFT (SPR)	586,0000	0,69%	586,0000	594,0000	586,0000	294	173 134	14:00
STALEXP (STX)	3,0200	-0,66%	3,0350	3,0400	3,0000	45 349	136 776	13:38
STALPROD (STP)	240,0000	-0,83%	240,0000	242,0000	240,0000	309	74 504	13:05
Reklama
STALPROFI (STF)	8,4800	0,24%	8,4600	8,4800	8,3600	1 229	10 364	13:10	Reklama
STAPORKOW (ZUK)	3,2200	-0,62%	3,2400	3,3200	3,2200	2 536	8 219	11:38
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0600	0,86%	7,0000	7,1200	6,8800	9 054	63 349	13:57
SYGNITY (SGN)	116,5000	0,43%	117,5000	118,0000	116,5000	1 632	192 216	13:17
SYNEKTIK (SNT)	214,8000	2,09%	210,2000	217,6000	209,6000	8 631	1 845 746	14:00
TALEX (TLX)	21,0000	-3,67%	19,7000	21,0000	19,7000	610	12 297	11:36
TARCZYNSKI (TAR)	123,0000	1,65%	121,0000	123,0000	119,0000	215	25 847	12:55
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2460	1,03%	8,1620	8,4680	8,0520	1 728 337	14 314 447	14:03
TBULL (TBL)	3,9800	1,02%	3,9800	3,9800	3,9800	15	60	13:57
TENDERHUT (THG)	5,8600	-2,01%	5,8600	5,8600	5,8600	190	1 113	11:23
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	61	44	13:43
TESGAS (TSG)	2,4900	1,22%	2,4900	2,4900	2,4900	12	30	12:28
TEXT (TXT)	54,1500	-0,82%	54,5000	54,6000	54,0000	20 633	1 119 160	14:03
TORPOL (TOR)	37,4000	0,81%	37,1000	37,6500	36,9500	3 988	148 099	13:31
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:55
TOYA (TOA)	8,4500	1,93%	8,2600	8,4700	8,2600	49 650	416 851	14:02
TRAKCJA (TRK)	2,1450	-1,15%	2,1700	2,1950	2,1450	20 195	43 749	13:55
TRANSPOL (TRN)	4,3000	0,70%	4,2800	4,3400	4,2500	19 262	82 455	11:31
TRITON (TRI)	(2,7600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	83,5000	1,09%	82,6000	84,1000	81,9000	27 571	2 294 929	14:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	6	363	12:14
ULTGAMES (ULG)	11,0000	0,92%	11,3000	11,3000	10,6500	8 610	93 439	13:36
UNFOLD (UNF)	1,0400	-7,14%	1,0400	1,0400	1,0400	1 000	1 040	09:00
UNIBEP (UNI)	10,4000	0,97%	10,3000	10,4000	10,3000	1 311	13 585	14:00
UNICREDIT (UCG)	(242,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4600	-1,32%	7,5000	7,5000	7,4600	1 095	8 209	13:22
UNIMOT (UNT)	142,4000	0,99%	140,0000	143,0000	140,0000	382	54 231	13:15
URTESTE (URT)	53,8000	-0,37%	55,0000	56,6000	53,8000	367	19 897	12:32
VERCOM (VRC)	119,0000	0,00%	119,0000	119,2000	118,0000	548	65 094	14:02
VIGOPHOTN (VGO)	518,0000	2,78%	510,0000	518,0000	502,0000	87	44 410	10:56
VINDEXUS (VIN)	10,9000	-0,91%	10,9500	11,0000	10,8000	1 812	19 745	13:47
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	13:36
VIVID (VVD)	0,5220	1,95%	0,5100	0,5220	0,5100	1 637	840	11:55
VOTUM (VOT)	45,1000	0,33%	44,9500	45,2000	44,7500	9 618	433 039	13:59
VOXEL (VOX)	155,6000	2,37%	152,0000	158,8000	152,0000	1 623	251 914	14:02
VRG	3,7000	-2,12%	3,6900	3,7700	3,6900	6 925	25 629	13:50
WARIMPEX (WXF)	2,7400	1,86%	2,7000	2,7700	2,7000	4 917	13 484	13:55
WASKO (WAS)	1,8600	0,00%	1,8450	1,8650	1,8450	3 212	5 945	12:30
WAWEL (WWL)	676,0000	-0,29%	676,0000	678,0000	676,0000	5	3 382	10:59
WIELTON (WLT)	6,1100	-0,33%	6,1300	6,1400	6,0500	37 305	227 658	13:44
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,4080	-8,93%	-	-	-	-	-	13:33
WIRTUALNA (WPL)	81,5000	4,49%	79,4000	82,9000	79,2000	9 328	757 460	13:48
WITTCHEN (WTN)	18,4800	2,90%	18,0000	18,5000	17,9200	11 000	200 186	14:03
XPLUS (XPL)	3,5000	0,86%	3,4700	3,5300	3,4100	2 364	8 250	12:39
XTPL (XTP)	91,0000	8,20%	84,1000	92,5000	83,0000	2 464	220 352	13:52
XTRADEBDM (XTB)	79,6200	2,68%	77,6000	79,6600	77,5200	303 989	23 865 054	14:03
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7600	1,35%	21,4700	21,8000	21,4300	268 206	5 799 860	14:03
ZAMET (ZMT)	0,8440	0,48%	0,8400	0,8500	0,8400	6 808	5 732	13:45
ZEPAK (ZEP)	30,1500	2,90%	29,6000	30,2000	29,3500	13 952	415 342	13:59
ZREMB (ZRE)	7,1700	-1,38%	7,3600	7,3600	7,1000	2 622	18 919	13:46
ZUE	9,1600	0,66%	9,1000	9,1600	9,0000	378	3 410	12:02

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.