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	105 579,37	0,95%	105 147,71	106 386,62	105 147,71	104 587,92	1 006 444 274	13:37
WIG20	2 866,04	0,92%	2 856,18	2 895,08	2 856,08	2 839,82	788 139 500	13:52
WIG30	3 724,75	0,93%	3 711,84	3 762,33	3 711,84	3 690,46	902 005 636	13:52
mWIG40	8 079,28	1,05%	8 019,74	8 114,24	8 018,78	7 995,25	204 968 274	13:37
sWIG80	28 731,90	0,26%	28 670,93	28 743,86	28 670,93	28 656,25	25 145 094	13:37
WIG-BANKI	16 681,79	1,70%	16 476,72	16 730,72	16 476,72	16 403,31	230 435 731	13:37
WIG-BUDOW	8 161,88	0,73%	8 148,99	8 287,68	8 148,99	8 102,81	13 432 603	13:37
WIG-CHEMIA	9 165,72	-0,07%	9 179,66	9 321,50	9 161,48	9 171,89	2 333 998	13:37
WIG-ENERG	4 360,81	1,32%	4 342,82	4 392,57	4 340,16	4 303,96	41 720 447	13:37
WIG-INFO	10 136,31	1,56%	10 028,14	10 188,60	10 021,46	9 980,68	31 217 927	13:37
WIG-MEDIA	7 511,60	2,40%	7 391,87	7 583,32	7 391,87	7 335,90	3 688 298	13:37
WIG-NRCHOM	5 261,47	0,41%	5 251,93	5 282,40	5 240,70	5 240,13	4 784 285	13:37
WIG-PALIWA	9 193,45	0,35%	9 200,28	9 296,24	9 191,10	9 161,14	117 795 689	13:37
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	998 524 086	11:15
WIG-SPOZYW	3 084,49	0,66%	3 089,82	3 094,72	3 061,82	3 064,17	665 829	13:37
WIG20lev	571,60	1,99%	566,80	582,16	566,76	560,43	763 676 884	13:37
WIG20short	2 930,30	-0,97%	2 942,96	2 943,06	2 902,42	2 959,14	763 676 884	13:37
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	203 205 712	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	205 256 437	11:00
mWIG40TR	12 458,76	1,14%	12 367,17	12 512,67	12 365,47	12 318,77	204 968 274	13:37
mWIG40TRlv	19 772,91	2,26%	19 485,38	19 942,14	19 480,05	19 335,80	204 968 274	13:37
mWIG40TRsh	2 309,54	-1,11%	2 326,90	2 327,23	2 299,32	2 335,51	204 968 274	13:37
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	25 196 801	11:00
sWIG80TR	44 354,82	0,34%	44 260,70	44 373,28	44 260,70	44 206,52	25 145 094	13:37
WIG140	2 048,28	0,97%	2 039,55	2 064,16	2 039,55	2 028,59	993 790 252	13:37
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	765 143 189	11:00
WIG20TR	6 157,66	1,00%	6 131,51	6 215,08	6 131,37	6 096,47	763 676 884	13:37
WIG20TRlev	5 245,68	2,00%	5 201,55	5 342,56	5 201,32	5 143,06	763 676 884	13:37
WIG20TRsht	2 746,22	-0,98%	2 758,11	2 758,18	2 720,09	2 773,38	763 676 884	13:37
WIG30TR	7 854,62	0,99%	7 824,44	7 930,87	7 824,44	7 777,53	874 393 559	13:37
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	440 998	11:15
WIGdiv	2 346,96	0,71%	2 339,65	2 368,71	2 339,65	2 330,41	247 315 740	13:37
WIGdivplus	2 154,58	1,02%	2 142,54	2 172,72	2 142,54	2 132,93	374 213 675	13:37
WIG.GAMES	17 946,36	0,04%	17 973,85	18 134,27	17 920,37	17 939,95	19 143 810	13:37
WIG-GORNIC	4 496,22	0,39%	4 512,28	4 544,70	4 494,13	4 478,96	115 612 217	13:37
WIG-GRY	22 893,56	-0,13%	22 950,35	23 227,99	22 825,02	22 923,04	20 551 340	13:37
WIGind	17 192,99	0,14%	17 237,87	17 330,21	17 192,99	17 169,76	17 466 804	13:37
WIG-LEKI	3 453,20	4,11%	3 324,82	3 519,74	3 324,82	3 316,93	35 412 867	13:37
WIGmed	18 588,22	0,87%	18 473,17	18 695,10	18 473,17	18 427,80	47 088 150	13:37
WIG-MOTO	8 781,19	0,37%	8 784,25	8 839,07	8 715,67	8 748,64	1 167 037	13:37
WIG.MS-BAS	17 514,33	1,05%	17 462,92	17 657,06	17 449,16	17 333,19	151 699 750	13:37
WIG.MS-ECM	8 742,57	0,85%	8 715,53	8 846,49	8 715,53	8 668,49	184 850 681	13:37
WIG.MS-FIN	20 136,58	1,13%	20 030,24	20 264,31	20 021,27	19 911,34	223 131 563	13:37
WIG-ODZIEZ	11 377,59	0,30%	11 411,27	11 585,24	11 369,45	11 343,78	73 959 974	13:37
WIGtechTR	18 826,39	0,54%	18 777,65	18 942,32	18 776,00	18 725,94	68 793 112	13:37
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	217 350	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	2,71%	2,5700	2,6500	2,5400	12 214	31 882	13:37	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	209,8000	0,38%	209,0000	212,8000	209,0000	3 949	833 499	13:34
3RGAMES (3RG)	0,8240	0,00%	0,8140	0,8320	0,7720	142 121	114 406	13:26
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 215	82 721	12:49
ABPL (ABE)	96,8000	-0,51%	97,3000	97,9000	96,6000	2 748	267 248	13:34
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,4000	29,6000	3 394	101 775	13:34
ACTION (ACT)	23,2000	0,22%	23,1500	23,2000	22,7000	8 019	183 928	13:27
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	7 191	6 562	13:21
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	2 200	21 849	11:14
AGROTON (AGT)	4,9200	2,29%	4,6500	4,9200	4,6300	2 362	11 070	13:13
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 487	216 937	12:36
AIRWAY (AWM)	0,4240	-4,50%	0,4595	0,4595	0,4140	853 862	368 992	13:35
ALIOR (ALR)	97,3200	3,03%	94,3800	98,0800	94,1200	694 188	66 547 933	13:37
ALLEGRO (ALE)	34,1050	-0,13%	34,1500	34,8000	34,0600	1 011 268	34 875 922	13:37
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,2600	0,00%	2,2600	2,2600	2,2600	39	88	13:37
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	6 801	143 704	13:32
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 095	64 601	13:08
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9600	1,27%	15,7600	16,0000	15,7600	36 237	575 262	13:34
ANSWEAR (ANR)	27,8500	-0,54%	27,8500	28,4000	27,8500	10 988	307 811	13:24
APATOR (APT)	19,8200	0,30%	19,7600	19,8800	19,6000	3 329	65 744	13:35
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	299	5 653	13:25
APSENERGY (APE)	3,0500	0,00%	3,0600	3,1100	3,0500	11 749	35 854	12:22
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	10,9800	-0,54%	11,0600	11,1600	10,9400	74 041	816 628	13:35
ARLEN (ARL)	36,7850	1,35%	36,2500	36,8000	36,2500	24 773	904 909	13:36
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,6800	2,72%	25,0000	25,7000	25,0000	97 912	2 499 519	13:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:58
ASSECOBS (ABS)	86,2000	-1,82%	86,8000	86,8000	86,0000	204	17 660	13:14
ASSECOPOL (ACP)	217,0000	2,84%	212,2000	219,2000	212,2000	95 800	20 789 260	13:37
ASSECOSEE (ASE)	80,8000	2,41%	78,9000	80,8000	78,2000	6 940	550 098	13:37
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 148	65 312	13:30
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	64,0000	2 377	152 471	13:35
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	16,1500	2,22%	15,9000	16,1500	15,9000	511	8 128	12:09
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8100	0,00%	3,8200	3,8200	3,7800	34 934	133 057	13:17
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	6 587	246 204	13:37
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	39 276	810 659	13:37
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 851	9 723	13:04
BENEFIT (BFT)	3 145,0000	0,00%	3 165,0000	3 200,0000	3 135,0000	678	2 154 450	13:35
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9800	0,15%	12,9600	12,9800	12,6800	386	4 984	12:59
BIOCELTIX (BCX)	102,0000	-0,20%	102,8000	102,8000	100,0000	5 252	530 886	13:32
BIOMAXIMA (BMX)	14,6000	2,10%	14,4500	14,6000	14,3500	3 208	46 646	13:00
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	41 566	217 387	13:36
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	6 650	27 542	12:07
BLOOBER (BLO)	28,8500	0,87%	28,6000	28,9500	28,5000	2 119	60 761	13:35
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	1 112	119 784	13:24
BOGDANKA (LWB)	25,4500	2,62%	24,8500	25,5000	24,6500	101 051	2 534 825	13:33
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,1800	6,55%	6,0000	6,1800	5,9000	151 601	916 883	13:37
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,7200	0,00%	4,7600	4,7600	4,7200	2 155	10 238	13:33
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,2000	0,78%	540,0000	560,0000	540,0000	17 445	9 616 849	13:36
BUMECH (BMC)	8,7500	3,06%	8,4800	9,0200	8,3900	23 212	202 807	13:33
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4660	-0,11%	0,4580	0,4665	0,4570	35 725	16 540	13:30
CAPTORTX (CTX)	35,5000	1,43%	35,4000	37,0000	35,0000	12 916	462 776	13:11
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,4000	0,45%	202,5000	208,6000	201,7000	172 056	35 439 182	13:35
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,6000	-0,07%	267,7000	273,8000	267,6000	62 866	17 013 873	13:37
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8500	-4,53%	5,0000	5,0000	4,8000	8 688	42 375	13:35
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2250	0,23%	2,2000	2,2350	2,2000	62 360	138 346	13:21
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,4500	8,67%	22,5000	25,3000	22,4000	1 548 851	35 061 704	13:32
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8200	0,83%	1,8400	1,8400	1,7850	12 442	22 520	13:34
COGNOR (COG)	7,4900	0,07%	7,4800	7,4900	7,3300	8 865	66 027	13:35
COLUMBUS (CLC)	7,1100	0,57%	7,1500	7,2300	7,0200	25 149	179 674	13:37
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	374	89 441	13:35
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0900	1,87%	1,0700	1,1200	1,0100	127 985	140 557	12:39
CORMAY (CRM)	0,5200	0,00%	0,5220	0,5240	0,5120	1 432	746	13:30
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	1,13%	442,0000	450,0000	442,0000	129	57 729	13:37
CREOTECH (CRI)	292,0000	-0,68%	294,0000	295,0000	290,0000	1 896	553 055	13:37
CYBERFLKS (CBF)	166,0000	1,97%	164,4000	166,6000	164,0000	1 742	289 138	13:37
CYFRPLSAT (CPS)	17,6650	-0,20%	17,7000	17,9400	17,6000	313 488	5 575 019	13:37
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	44,4000	3,26%	43,8000	46,0000	43,4000	8 608	386 194	13:37
DATAWALK (DAT)	124,6000	0,48%	126,4800	129,0000	122,5200	14 960	1 882 806	13:37
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,1000	-0,24%	83,4000	83,4000	82,7000	992	82 437	13:30
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	543	41 713	13:27
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	3 450	213 628	13:22
DELKO (DEL)	6,7000	-0,30%	6,6800	6,7400	6,6800	3 950	26 432	13:28
DEVELIA (DVL)	7,5000	1,08%	7,4800	7,6000	7,4400	233 849	1 752 067	13:33
DGA	17,5000	2,94%	17,5000	17,9500	17,4000	1 461	25 810	13:27
DIAG (DIA)	166,3500	0,12%	166,6500	166,8000	164,0000	14 232	2 353 640	13:33
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	942	78 005	13:37
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	516,6000	2,14%	510,0000	521,0000	509,6000	256 884	132 785 355	13:36
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 048	42 043	13:34
DOMDEV (DOM)	237,5000	1,06%	236,5000	238,0000	235,5000	1 454	344 641	13:33
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	32,0500	1,75%	31,5500	32,1000	31,2000	2 076	65 947	11:59
ECHO (ECH)	5,0800	2,83%	4,8600	5,0800	4,8600	96 637	486 564	12:58
EDINVEST (EDI)	5,7600	0,00%	5,7400	5,7600	5,7400	286	1 646	13:16
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,3500	0,00%	47,2000	47,9000	47,0500	4 502	213 582	13:35
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4400	2,20%	20,2400	20,6400	20,1400	151 459	3 089 137	13:37
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	18 990	230 223	13:31
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,7000	-1,39%	57,5000	57,8000	56,5000	3 651	207 776	13:26
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7900	2 260	1 788	13:27
ERBUD (ERB)	34,3000	0,29%	34,3500	34,5500	33,7000	3 508	119 526	13:35
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,00%	5,1800	5,3800	5,0600	45 709	239 326	13:36
EUROCASH (EUR)	8,5300	1,31%	8,3750	8,5650	8,3750	55 918	476 516	13:35
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	22,9000	1,33%	22,6000	23,3000	21,9000	6 215	141 542	13:37
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 025	108 408	12:39
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	6 791	253 680	13:24
FMG	126,5000	-0,78%	128,0000	130,0000	121,0000	561	69 592	11:51
FON	#0,9900	0,00%	-	-	-	-	-	12:56
FORTE SA (FTE)	30,8000	6,57%	29,2000	30,8000	29,0000	9 772	293 144	13:32
Reklama
GAMEOPS (GOP)	17,3000	6,40%	16,5400	17,3600	16,3600	7 972	135 908	13:37	Reklama
GAMFACTOR (GIF)	7,3400	-1,08%	7,6000	7,6000	7,2200	6 148	45 371	13:34
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 250	29 793	11:29
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	3 442 603	2 909 780	13:33
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,0000	-3,10%	25,1000	25,8000	25,0000	629	15 753	11:51
GPW	51,7500	2,07%	51,0000	51,8000	51,0000	151 565	7 804 899	13:37
GREENX (GRX)	1,7300	0,17%	1,7460	1,7460	1,7210	89 625	155 185	13:37
GRENEVIA (GEA)	2,5650	-1,16%	2,5800	2,5850	2,5500	16 874	43 396	13:35
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	22,9800	0,09%	22,9600	23,4600	22,9000	76 694	1 775 404	13:36
GRUPRACUJ (GPP)	62,1000	-0,64%	62,5000	63,2000	62,0000	47 309	2 978 701	13:13
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,4000	0,99%	121,2000	122,6000	120,6000	75 448	9 190 813	13:37
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	27,0000	-0,74%	27,2000	27,2000	26,5000	3 065	82 536	13:32
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 380	134 141	12:50
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	10 143	186 582	13:25
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	13:29
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,7000	0,75%	26,5000	27,0000	26,5000	1 639	43 857	13:28
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,7000	1 770	52 980	13:34
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	24 931	29 741	13:16
IMS	3,8500	-0,77%	3,8800	3,9100	3,8500	2 339	9 025	13:26
INC	1,8650	2,47%	1,8650	1,9000	1,8000	28 564	52 421	13:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,32%	310,0000	313,5000	310,0000	3 123	974 034	13:37
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	13:28
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	7 870	16 975	12:58
INTERCARS (CAR)	594,0000	0,17%	594,0000	599,0000	588,0000	413	245 243	13:33
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	583	4 139	13:33
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6800	1,90%	2,6300	2,6800	2,6300	6 740	17 941	13:34
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	23,7500	8,15%	22,0000	24,1400	22,0000	1 290 069	30 300 660	13:37
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 518	10 830	13:10
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	-0,47%	17,2200	17,4000	17,0000	3 657	62 574	13:29
KETY (KTY)	907,5000	0,95%	900,5000	927,0000	900,5000	10 149	9 278 306	13:37
KGHM (KGH)	135,9000	-0,07%	136,0000	137,7500	135,6000	606 082	82 975 172	13:37
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 834	261 198	13:07
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 042	58 842	13:19
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9200	5,5400	15 954	90 321	13:00
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	12	11	13:27
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	824,0000	0,49%	862,0000	862,0000	824,0000	17	14 242	13:18
KRUK (KRU)	408,6000	1,11%	404,9000	413,4000	404,8000	17 443	7 154 719	13:35
KRVITAMIN (KVT)	9,8400	-0,40%	9,8800	9,9000	9,8000	1 264	12 410	13:30
KSGAGRO (KSG)	2,7400	-3,18%	2,8300	2,8300	2,7100	12 228	33 658	13:03
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	78	20	09:05
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 012	42 324	13:33	Reklama
LPP	15 000,0000	0,17%	14 950,0000	15 250,0000	14 950,0000	2 353	35 610 420	13:36
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5800	1,42%	8,4400	8,6500	8,4150	260 364	2 225 578	13:36
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	7 702	76 363	13:19
MAKARONPL (MAK)	19,7000	-1,50%	20,0000	20,0000	19,6200	2 728	53 990	13:22
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,5800	-3,56%	7,8600	7,8600	7,2200	223 052	1 717 419	13:36
MAXCOM (MXC)	6,4400	-3,88%	6,5000	6,5000	6,0800	3 526	22 577	13:36
MBANK (MBK)	799,2000	1,55%	785,0000	807,4000	785,0000	15 997	12 821 498	13:33
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,4000	1,11%	27,1000	27,5000	27,1000	5 242	143 416	13:33
MDIENERGIA (MDI)	1,2450	3,32%	1,2100	1,2450	1,2050	704	852	13:32
MEDICALG (MDG)	25,0500	1,21%	24,9000	25,0500	24,8000	5 183	129 461	13:37
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,6000	0,00%	28,8000	29,1000	28,6000	3 802	110 140	13:25
MERCATOR (MRC)	47,4000	1,72%	46,6000	47,6000	46,1000	8 915	417 473	13:32
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	17 843	31 810	13:19
MILLENNIUM (MIL)	14,9700	4,47%	14,3300	15,0400	14,3300	992 530	14 694 130	13:37
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7800	3,30%	13,5000	13,7900	13,3500	63 571	867 246	13:36
MLPGROUP (MLG)	82,4000	-2,37%	84,2000	84,2000	82,0000	345	28 512	13:11
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,4000	7 257	127 500	12:52
MOBRUK (MBR)	293,5000	0,86%	294,5000	300,5000	292,5000	7 279	2 161 939	13:32
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	6,0800	1,67%	5,9800	6,4200	5,9800	144 603	887 646	13:37
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,8000	305	2 387	13:26
MOSTALZAB (MSZ)	5,7600	-0,52%	5,7900	5,7900	5,7500	5 034	29 082	13:29
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	15,1000	406	6 138	13:16
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 278	49 881	13:23
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	664	8 884	09:51
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 661	25 970	13:35
NEUCA (NEU)	689,0000	0,00%	694,0000	695,0000	687,0000	472	325 846	13:32
NEWAG (NWG)	69,7000	-1,13%	70,5000	70,5000	69,5000	3 175	221 928	13:34
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	582	57 757	13:37
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2620	-1,41%	1,2500	1,2760	1,1900	202 692	250 311	13:25
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	2 738	27 389	13:29
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	198	1 798	12:24
ONDE (OND)	10,1800	-0,20%	10,2000	10,3600	10,0800	16 055	164 428	12:52
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	253	23 765	13:31
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3700	1,25%	9,1880	9,5000	9,1880	884 021	8 311 374	13:35
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,4000	-1,91%	15,6000	15,6600	15,0600	123	1 887	12:50
OTMUCHOW (OTM)	5,1800	-2,26%	5,3000	5,3000	5,1000	1 911	10 089	13:36
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	7 154	429 478	13:35
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	-1,11%	2,7100	2,7200	2,6600	49 064	131 103	13:33
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	8 207	545 380	13:37
PCFGROUP (PCF)	5,4200	-0,18%	5,4200	5,5800	5,3600	27 040	147 540	13:33
PEKABEX (PBX)	18,1000	-0,82%	18,2500	18,2500	17,9000	1 492	26 878	13:33
Reklama
PEKAO (PEO)	186,1000	1,31%	183,7000	187,4000	183,7000	227 543	42 394 405	13:37	Reklama
PEPCO (PCO)	21,6800	-0,09%	21,8500	21,9700	21,6500	294 223	6 414 232	13:37
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,3000	0,89%	11,2500	11,4300	11,2300	2 444 823	27 790 433	13:37
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	13:09
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,0100	0,35%	83,8000	84,9600	83,8000	1 396 006	118 013 566	13:37
PKOBP (PKO)	76,3000	1,14%	75,4400	76,6600	75,4000	811 790	61 982 882	13:37
PKPCARGO (PKP)	15,5800	-0,38%	15,6400	15,7500	15,5000	55 189	861 896	13:36
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 600	513 235	13:20
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 939	176 001	12:45
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6900	0,32%	4,6500	4,7450	4,6300	91 711	430 759	13:37
POLTREG (PTG)	32,7000	1,24%	32,3000	33,2000	31,1000	1 228	39 800	11:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	501	8 267	13:32
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	13:36
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 459	144 294	13:28
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6400	-0,39%	4,6800	4,7000	4,5020	22 667	103 840	13:35
PZU	63,4000	1,18%	62,7600	64,1200	62,7600	415 749	26 490 724	13:37
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,6500	1,91%	10,4000	10,8000	10,3000	10 035	105 964	13:34
RAEN (RAE)	0,3270	-1,51%	0,3310	0,3310	0,3200	70 919	23 003	13:26
RAFAKO (RFK)	0,1978	-0,50%	0,1990	0,2015	0,1972	1 056 995	210 214	13:35
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	168	11 951	13:08
RAINBOW (RBW)	130,7000	0,93%	132,0000	135,8000	129,9000	81 404	10 758 006	13:37
RANKPROGR (RNK)	4,1700	5,04%	3,9750	4,1700	3,9700	5 636	22 981	13:18
RAWLPLUG (RWL)	16,0000	-3,03%	16,5000	16,5000	15,7000	1 863	30 087	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 027	238 332	13:26
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	32,1000	0,94%	31,9000	32,1500	31,7000	42 208	1 350 676	13:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	509,4000	3,94%	492,0000	510,6000	489,0000	37 771	19 101 579	13:37
SANTANDER (SAN)	30,3700	0,23%	30,5000	30,5000	29,8400	155	4 682	13:21
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	150,0000	-1,83%	152,8000	154,2000	149,0000	776	117 714	13:34
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5600	0,00%	8,5600	8,6800	8,5000	3 232	27 794	13:37
SELENAFM (SEL)	35,7000	-1,11%	36,4000	36,6000	34,5000	2 338	82 445	12:28
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	10 805	314 206	13:36
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-4,38%	0,5020	0,5040	0,4800	49 070	24 192	13:33
SHOPER (SHO)	50,0000	0,00%	50,0000	50,8000	50,0000	11 595	583 832	13:35
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 000	28 224	12:26
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7480	1,16%	1,7160	1,8500	1,6480	29 502	50 772	13:14
SKARBIEC (SKH)	26,9000	1,13%	27,0000	27,0000	26,8000	161	4 327	12:28
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	1 200	1 824	12:36
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	422	34 553	13:35
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	11:30
SONEL (SON)	15,6000	-0,95%	15,8000	15,9000	15,6000	881	13 833	13:33
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	20	11 750	12:08
STALEXP (STX)	3,0950	0,81%	3,0800	3,1000	3,0500	39 673	121 866	13:28
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	766	191 383	13:20
Reklama
STALPROFI (STF)	8,5800	-1,38%	8,6600	8,7000	8,5800	2 691	23 280	13:27	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	108,0000	-3,14%	112,0000	112,0000	105,0000	3 407	363 091	13:27
SYNEKTIK (SNT)	202,4000	-0,10%	203,4000	206,8000	200,0000	19 339	3 934 304	13:37
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	122,0000	1,67%	122,5000	122,5000	118,5000	699	83 623	13:32
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4200	1,57%	8,3000	8,5280	8,3000	937 916	7 917 909	13:37
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,8500	-2,90%	58,2500	58,3500	56,5000	49 912	2 850 344	13:37
TORPOL (TOR)	37,1500	1,78%	36,9500	37,3000	36,2000	13 270	489 934	13:37
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7400	0,23%	8,7200	8,8600	8,7000	39 935	350 363	13:32
TRAKCJA (TRK)	2,2100	1,14%	2,1850	2,2100	2,1700	22 996	50 192	13:09
TRANSPOL (TRN)	4,3100	-5,90%	4,5000	4,6400	4,3100	4 116	18 088	12:48
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	13:33
TSGAMES (TEN)	84,9000	-1,28%	86,0000	86,4000	84,8000	11 392	974 472	13:26
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	867	9 581	11:32
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	29 603	334 811	13:03
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	974	7 764	13:11
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	477	68 643	13:20
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	319	14 678	13:05
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 222	146 827	13:37
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,1000	-0,89%	11,2000	11,5000	11,1000	33 624	380 702	11:57
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,8000	-0,33%	44,9500	44,9500	44,0000	6 629	294 749	13:30
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 264	208 042	13:30
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	83 514	317 800	13:31
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	5 102	13 573	13:34
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	70 195	421 841	13:37
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	85,2000	3,90%	83,0000	86,4000	83,0000	35 571	3 019 978	13:37
WITTCHEN (WTN)	18,9200	-0,73%	19,0200	19,1800	18,9200	8 264	157 014	13:37
XPLUS (XPL)	3,4300	-1,44%	3,4800	3,5500	3,4300	5 283	18 562	12:47
XTPL (XTP)	81,7000	0,00%	81,8000	82,0000	80,0000	1 130	91 632	13:29
XTRADEBDM (XTB)	75,6000	-2,45%	77,5000	77,7000	75,4400	340 790	26 129 550	13:37
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7200	0,60%	21,6000	22,0400	21,6000	481 245	10 524 765	13:37
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	13 712	11 655	12:48
ZEPAK (ZEP)	24,9500	1,22%	24,6500	25,3500	24,1000	74 621	1 859 137	13:35
ZREMB (ZRE)	6,8500	-1,72%	6,9900	7,0300	6,8500	26 517	183 583	13:33
ZUE	9,8000	-2,97%	10,3000	10,3000	9,6400	19 108	190 597	13:17

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.