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	105 025,93	-0,08%	104 741,56	105 430,59	104 659,09	105 106,98	610 105 732	14:05
WIG20	2 864,25	0,12%	2 855,22	2 873,13	2 844,90	2 860,93	513 690 760	14:19
WIG30	3 706,67	0,02%	3 687,02	3 717,38	3 684,63	3 705,86	548 080 201	14:19
mWIG40	7 868,25	-0,52%	7 930,07	7 932,21	7 866,56	7 909,12	67 857 958	14:05
sWIG80	28 753,57	-0,13%	28 711,65	28 872,95	28 657,98	28 791,71	39 655 351	14:05
WIG-BANKI	16 560,68	-0,36%	16 529,65	16 696,71	16 518,88	16 619,83	111 785 723	14:05
WIG-BUDOW	8 382,82	1,09%	8 308,06	8 400,52	8 286,12	8 292,42	14 302 015	14:05
WIG-CHEMIA	9 034,11	-1,01%	9 126,45	9 212,16	9 034,11	9 125,95	1 396 971	14:05
WIG-ENERG	4 430,62	-0,75%	4 445,56	4 482,56	4 428,38	4 463,96	16 836 070	14:05
WIG-INFO	9 827,13	-1,27%	9 895,07	9 972,99	9 812,46	9 953,35	15 422 389	14:05
WIG-MEDIA	7 105,90	-0,89%	7 156,10	7 239,09	7 105,90	7 170,07	1 022 053	14:05
WIG-NRCHOM	5 286,79	0,61%	5 242,39	5 333,19	5 242,39	5 254,86	6 856 868	14:05
WIG-PALIWA	9 587,18	0,80%	9 470,03	9 614,46	9 470,03	9 511,55	120 018 051	14:05
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	594 014 114	11:15
WIG-SPOZYW	3 028,38	0,23%	3 023,13	3 059,03	3 022,55	3 021,45	967 976	14:05
WIG20lev	567,93	0,05%	565,15	572,26	561,06	567,66	493 849 773	14:05
WIG20short	2 943,88	0,04%	2 951,09	2 961,70	2 932,67	2 942,69	493 849 773	14:05
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	168 079 491	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	67 774 807	11:00
mWIG40TR	12 175,38	-0,52%	12 271,04	12 274,35	12 172,76	12 238,63	67 857 958	14:05
mWIG40TRlv	18 850,71	-1,07%	19 148,59	19 158,89	18 842,55	19 054,84	67 857 958	14:05
mWIG40TRsh	2 369,09	0,59%	2 350,68	2 369,59	2 350,04	2 355,14	67 857 958	14:05
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	39 655 351	11:00
sWIG80TR	44 546,87	0,13%	44 481,94	44 731,83	44 398,79	44 486,99	39 655 351	14:05
WIG140	2 036,89	-0,07%	2 031,01	2 044,57	2 029,39	2 038,26	600 679 812	14:05
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	493 249 653	11:00
WIG20TR	6 149,68	0,05%	6 134,71	6 173,12	6 112,45	6 146,89	493 849 773	14:05
WIG20TRlev	5 221,50	0,05%	5 196,08	5 261,30	5 158,29	5 218,74	493 849 773	14:05
WIG20TRsht	2 755,76	0,03%	2 762,47	2 772,45	2 745,26	2 754,93	493 849 773	14:05
WIG30TR	7 813,55	-0,06%	7 778,37	7 842,42	7 773,34	7 818,12	528 003 339	14:05
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	909 077	11:15
WIGdiv	2 345,09	0,25%	2 335,91	2 352,69	2 334,44	2 339,13	174 318 990	14:05
WIGdivplus	2 137,69	0,22%	2 125,77	2 142,01	2 125,74	2 133,02	266 862 459	14:05
WIG.GAMES	17 731,62	-0,45%	17 811,41	17 894,50	17 725,26	17 810,91	17 593 597	14:05
WIG-GORNIC	4 402,24	0,22%	4 371,92	4 465,32	4 371,92	4 392,68	73 383 784	14:05
WIG-GRY	22 724,86	-0,73%	22 806,71	22 961,65	22 724,86	22 892,17	20 107 234	14:05
WIGind	17 365,38	-0,43%	17 453,69	17 502,21	17 353,50	17 440,35	8 105 359	14:05
WIG-LEKI	3 367,35	0,00%	3 369,63	3 382,29	3 339,87	3 367,30	452 652	14:05
WIGmed	18 586,61	0,49%	18 499,18	18 646,09	18 477,60	18 495,23	24 451 538	14:05
WIG-MOTO	8 593,96	0,30%	8 708,37	8 708,37	8 565,94	8 568,06	1 005 124	14:05
WIG.MS-BAS	17 536,71	-0,44%	17 550,37	17 734,29	17 491,75	17 614,53	87 659 968	14:05
WIG.MS-ECM	8 861,89	0,73%	8 826,50	8 901,44	8 733,15	8 797,92	105 757 622	14:05
WIG.MS-FIN	19 883,34	-0,35%	19 864,36	20 044,67	19 825,82	19 953,83	116 678 182	14:05
WIG-ODZIEZ	11 022,04	-0,23%	10 976,95	11 055,46	10 976,95	11 047,66	44 343 106	14:05
WIGtechTR	18 391,63	-0,12%	18 402,08	18 468,60	18 355,63	18 414,18	46 661 166	14:05
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	761 491	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 430	29 000	13:41	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	186,9000	-0,59%	188,3000	191,0000	186,0000	11 672	2 199 731	14:03
3RGAMES (3RG)	0,8060	-2,89%	0,8480	0,8480	0,7920	64 999	52 414	13:31
4MASS (4MS)	4,4750	-2,72%	4,5900	4,6000	4,4750	24 204	109 728	14:05
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 195	116 252	13:02
ACAUTOGAZ (ACG)	30,7000	3,02%	29,8000	30,8000	29,8000	1 860	56 623	14:05
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,8880	0,23%	0,9260	0,9360	0,8800	26 969	24 535	14:01
AGORA (AGO)	9,2400	-1,07%	9,2400	9,5200	9,2400	12 328	116 070	13:55
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	5 407	25 598	13:06
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,4500	-2,39%	20,9000	20,9000	19,8200	3 771	76 335	13:36
AIRWAY (AWM)	0,4030	3,73%	0,3900	0,4045	0,3900	187 660	74 594	14:03
ALIOR (ALR)	96,5400	-0,02%	96,5600	97,4200	95,7400	96 983	9 374 781	14:04
ALLEGRO (ALE)	35,3450	1,68%	34,7600	35,6400	34,4600	1 662 538	58 580 203	14:05
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6500	0,70%	21,5000	21,6500	21,3000	2 655	57 214	14:05
AMICA (AMC)	61,7000	1,82%	60,9000	61,7000	60,0000	3 712	226 224	14:04
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6000	-0,26%	15,7000	15,8600	15,6000	54 556	854 764	14:05
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 133	182 118	13:53
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 546	93 243	13:45
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 595	30 981	13:43
APSENERGY (APE)	3,1600	-1,86%	3,2200	3,2200	2,9900	3 494	10 776	12:32
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	91 936	4 136 767	13:34
ARCTIC (ATC)	11,7000	-3,47%	12,1800	12,1800	11,7000	70 868	841 823	14:04
ARLEN (ARL)	37,1200	-0,75%	37,4000	37,4000	37,1100	4 856	180 905	13:35
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,7200	-0,08%	25,7000	25,8000	25,5000	15 892	407 878	13:56
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	92,0000	1,77%	90,4000	92,0000	87,8000	963	88 005	13:47
ASSECOPOL (ACP)	206,0000	-2,37%	208,0000	210,8000	205,6000	47 045	9 774 814	14:05
ASSECOSEE (ASE)	76,3000	2,01%	75,0000	76,5000	74,8000	1 498	113 670	14:02
ASTARTA (AST)	53,6000	1,32%	52,9000	53,6000	52,4000	6 561	346 994	13:51
ATAL (1AT)	58,9000	-1,01%	60,0000	60,5000	58,5000	11 971	711 740	14:05
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 283	4 850	13:38
ATREM (ATR)	45,5000	3,41%	44,0000	46,1000	44,0000	9 329	422 314	14:02
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	29 643	593 259	14:02
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 165,0000	0,32%	3 170,0000	3 170,0000	3 125,0000	850	2 671 745	14:03
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	671	16 066	13:23
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0000	2,79%	13,7400	14,1800	13,7400	9 673	135 562	13:56
BIOCELTIX (BCX)	100,6000	-2,90%	103,6000	103,6000	100,6000	877	89 183	13:46
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2000	0,19%	5,1900	5,2500	5,1500	21 707	112 720	14:05
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1700	4,1400	22 172	92 051	14:02
BLOOBER (BLO)	33,5500	2,91%	32,3500	33,9500	31,8000	45 205	1 494 466	14:05
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	4 164	427 789	13:51
BOGDANKA (LWB)	24,6500	0,82%	24,4500	25,1500	24,2000	31 575	780 752	13:45
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4800	0,93%	6,3000	6,5000	6,3000	37 085	236 884	14:01
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 249	33 373	13:26
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	3 212	14 851	13:56
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	569,4000	2,15%	560,0000	571,4000	557,4000	18 198	10 318 631	14:05
BUMECH (BMC)	8,7700	1,04%	8,6800	8,7700	8,6100	2 743	23 931	14:01
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,6000	7,69%	37,7000	41,0000	37,7000	13 444	532 557	13:48
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,9000	-0,87%	192,3500	194,6000	191,0500	136 972	26 404 477	14:05
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	266,8000	-0,82%	269,9000	269,9000	266,5000	49 312	13 245 181	14:05
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,0000	9,09%	5,6800	6,2200	5,3000	25 509	150 478	14:04
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	13:31
CIGAMES (CIG)	2,5650	5,34%	2,4450	2,5700	2,4450	520 434	1 320 648	14:05
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,3000	22,5500	6 392	146 224	13:56
CLOUD (CLD)	46,4000	0,00%	46,3000	46,4000	45,5000	419	19 128	13:32
COALENERG (CLE)	1,9150	4,36%	1,8400	1,9500	1,7950	67 114	125 433	13:48
COGNOR (COG)	7,4600	-1,45%	7,5700	7,5700	7,4600	17 997	134 952	14:04
COLUMBUS (CLC)	6,8500	1,48%	6,7300	7,0500	6,7300	43 656	301 985	13:22
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 196	279 859	13:07
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9400	-2,49%	0,9640	0,9900	0,9400	45 389	43 652	13:59
CORMAY (CRM)	0,5140	-0,39%	0,5140	0,5140	0,5140	46	24	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	466,0000	449,0000	628	283 881	13:55
CREOTECH (CRI)	283,5000	2,35%	277,0000	286,0000	277,0000	1 602	449 425	13:39
CYBERFLKS (CBF)	160,8000	0,25%	162,0000	162,0000	160,4000	753	121 494	14:05
CYFRPLSAT (CPS)	16,6300	-0,12%	16,6500	16,6950	16,4350	131 830	2 182 334	14:04
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 464	114 995	13:51
DATAWALK (DAT)	115,4000	-1,28%	117,1400	119,9800	115,2000	4 639	540 325	14:05
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	568	47 032	13:38
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	298	22 138	13:40
DEKPOL (DEK)	66,0000	0,00%	66,0000	66,8000	65,0000	1 310	86 856	13:35
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 295	8 957	13:55
DEVELIA (DVL)	7,7300	3,76%	7,5000	7,7500	7,4500	160 514	1 233 224	14:01
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3500	-0,40%	160,9500	161,4000	158,7500	50 651	8 117 842	14:05
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	3 018	244 000	14:05
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	526,8000	-0,23%	528,2000	533,6000	522,2000	33 646	17 665 947	14:05
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	231,0000	-1,49%	234,5000	236,0000	231,0000	1 176	272 887	14:02
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 003	31 145	14:02
ECHO (ECH)	5,1200	-2,66%	5,2600	5,2600	5,1200	4 724	24 431	13:31
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	233	1 374	14:05
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	0,32%	47,5000	47,9000	46,5500	5 326	251 641	14:02
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	3 492	8 587	13:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9900	-0,45%	20,0800	20,2000	19,8900	360 616	7 218 177	14:03
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,7000	0,79%	12,5800	12,7000	12,4200	55 395	697 172	14:00
ENERGOINS (ENI)	2,2700	-0,44%	2,3000	2,3000	2,2200	40 044	89 691	13:45
ENTER (ENT)	55,8000	-1,59%	56,1000	56,7000	55,8000	1 434	80 329	14:03
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,6500	-1,00%	34,3500	35,6000	34,3000	1 635	56 613	13:43
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 654	60 474	13:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	1,19%	5,1400	5,1600	5,0200	50 440	256 138	13:48
EUROCASH (EUR)	8,1800	-0,43%	8,2900	8,2900	8,1500	62 389	511 686	14:03
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	-0,44%	22,8000	23,0000	22,6000	1 061	24 150	14:02
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 739	191 158	13:26
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	13 844	512 258	14:05
FMG	124,5000	0,81%	124,0000	126,0000	123,0000	6	746	14:03
FON	#0,8000	0,00%	-	-	-	-	-	13:12
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 777	55 599	13:44
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,5200	527	9 316	14:04	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	7,0000	2 813	19 876	13:45
GENOMTEC (GMT)	6,9900	-1,41%	7,0900	7,1600	6,8800	11 478	80 500	13:55
GETIN (GTN)	0,6380	13,73%	0,5800	0,6380	0,5630	5 350 924	3 232 062	14:05
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	53,9500	0,65%	54,1000	54,6000	53,8000	33 233	1 794 951	14:02
GREENX (GRX)	1,7950	2,10%	1,7620	1,8200	1,7620	329 335	594 121	14:04
GRENEVIA (GEA)	2,6650	-0,74%	2,6850	2,7000	2,6300	26 850	71 284	13:20
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 970	19 700	12:12
GRUPAAZOTY (ATT)	22,2200	-1,68%	22,8600	22,8800	22,2200	55 343	1 246 171	14:04
GRUPRACUJ (GPP)	62,5000	-2,04%	63,7000	64,4000	61,8000	1 952	122 591	14:02
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	10 750	1 179 955	14:03
HARPER (HRP)	6,2800	-0,32%	6,2800	6,3000	6,0400	5 833	35 806	14:00
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3400	-0,74%	1,3000	1,3950	1,3000	99 399	134 880	13:33
HUUUGE-S144 (HUGE)	18,7400	-1,37%	19,0600	19,0600	18,7400	21 073	397 695	13:47
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 468	39 789	13:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	3 448	102 511	13:44
IMMOBILE (GKI)	3,6000	4,05%	3,5000	3,6100	3,5000	7 097	25 114	12:49
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7000	-3,65%	3,7700	3,7700	3,7000	11 148	41 614	14:02
INC	1,8250	1,39%	1,8350	1,8350	1,8250	175	321	14:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,0000	-2,05%	315,5000	319,0000	309,0000	3 667	1 141 748	14:04
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	1 586	11 222	13:52
INSTALKRK (INK)	42,4000	4,18%	41,0000	43,2000	41,0000	2 070	88 153	13:29
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	581,0000	0,87%	584,0000	589,0000	576,0000	613	355 680	13:59
INTERSPPL (IPO)	0,3620	-2,95%	0,3800	0,3810	0,3620	14 220	5 289	14:04
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 026	14 102	13:24
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7700	-2,58%	3,8500	3,8500	3,7700	6 321	23 946	13:03
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	8 372	21 238	12:58
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0300	0,35%	22,7600	23,2000	22,7100	51 981	1 196 261	14:05
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7000	0,91%	17,5600	17,8000	17,2200	9 362	165 675	13:36
KETY (KTY)	888,0000	-1,06%	898,0000	898,5000	888,0000	2 808	2 502 362	14:04
KGHM (KGH)	133,1000	0,26%	133,0000	135,2000	131,9000	527 626	70 734 686	14:05
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	5 327	84 648	13:39
KOGENERA (KGN)	58,9000	-1,67%	60,0000	60,0000	58,6000	1 494	88 714	12:51
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,4800	0,00%	5,4600	5,5000	5,2400	5 518	29 532	13:13
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	82	69 694	13:42
KRUK (KRU)	392,5000	0,33%	391,0000	393,3000	388,2000	7 945	3 105 520	14:05
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,9100	1,39%	2,8700	2,9700	2,7900	18 819	54 298	14:03
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:24
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 585	4 417	13:12
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	1 011	7 643	12:41
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 638	9 321	13:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 605,0000	0,14%	14 675,0000	14 700,0000	14 520,0000	973	14 216 290	14:05	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,7800	0,23%	8,8050	8,9100	8,7600	133 965	1 182 087	13:57
MABION (MAB)	9,8900	0,92%	9,7800	9,9400	9,7800	3 246	32 009	13:57
MAKARONPL (MAK)	19,8600	2,90%	19,3000	20,4500	19,2000	8 705	173 080	14:03
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	13:13
MARVIPOL (MVP)	7,3600	0,27%	7,3200	7,4400	7,3200	3 708	27 193	14:02
MAXCOM (MXC)	6,5000	-1,81%	6,6200	6,6200	6,5000	36	235	13:07
MBANK (MBK)	766,0000	-0,62%	770,8000	771,2000	761,8000	4 682	3 593 450	14:04
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	1 619	45 612	13:31
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	31,2500	5,57%	30,0000	31,6000	28,4000	59 345	1 811 981	14:05
MEDINICE (ICE)	8,0100	1,14%	7,9100	8,0200	7,8000	6 008	47 775	14:04
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,7000	0,00%	29,4000	29,8000	28,0000	5 149	149 332	14:05
MERCATOR (MRC)	48,2000	0,84%	47,3500	48,6500	47,3500	2 200	105 659	13:32
MERCOR (MCR)	25,9000	3,60%	25,3000	25,9000	25,3000	3 450	88 041	14:01
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 070	38 675	13:57
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	53 990	106 657	13:35
MILLENNIUM (MIL)	13,5900	-0,80%	13,7000	13,7800	13,5600	248 446	3 397 766	14:03
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0100	-1,27%	14,1800	14,1800	13,9700	36 273	509 430	14:05
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3200	0,70%	17,2200	17,5600	17,2200	3 135	54 612	14:01
MOBRUK (MBR)	296,5000	-0,50%	299,0000	300,0000	292,5000	4 043	1 198 082	14:05
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,3000	-3,04%	32,1000	32,4600	31,3000	790	25 309	13:19
MOLECURE (MOC)	5,7000	0,00%	5,6500	5,7200	5,6000	22 218	125 196	13:52
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 328	56 691	13:45
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8200	0,00%	7,8800	7,8800	7,6600	1 670	13 115	14:00
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	40 767	247 213	14:05
MOVIEGAME (MOV)	15,2800	1,73%	15,0000	15,2800	15,0000	971	14 703	13:51
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	5 004	196 404	13:46
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	7 093	18 662	13:30
NEUCA (NEU)	677,0000	-0,88%	685,0000	685,0000	672,0000	3 341	2 262 577	14:00
NEWAG (NWG)	70,1000	-1,13%	71,0000	71,0000	70,1000	2 430	172 145	14:04
NEXITY (NXG)	1,8900	1,61%	1,8600	1,9000	1,8400	605	1 145	13:48
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	107,5000	103,0000	901	94 769	13:28
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3660	0,00%	1,3660	1,3900	1,3300	23 042	31 097	13:50
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4500	0,48%	10,3000	10,7000	10,3000	9 024	93 876	12:38
ODLEWNIE (ODL)	9,0400	0,00%	9,1600	9,1600	9,0400	636	5 781	13:19
ONDE (OND)	9,9900	0,30%	9,9600	10,0800	9,9400	2 706	27 017	12:38
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	16 149	1 504 441	14:02
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,8880	-0,18%	8,9040	8,9160	8,8180	162 032	1 436 298	14:04
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,8000	6,42%	-	-	-	-	-	13:22
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0200	1 129	16 987	13:37
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,0000	-1,72%	58,0000	58,0000	57,0000	655	37 565	13:07
PATENTUS (PAT)	3,4900	0,87%	3,4900	3,5000	3,3600	8 517	29 283	13:56
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	69,8000	1,75%	68,8000	69,9000	68,6000	2 105	145 618	14:04
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	15 409	79 241	13:23
PEKABEX (PBX)	17,0500	-2,29%	17,4500	17,4500	16,5500	17 948	307 096	13:37
PEKAO (PEO)	185,1000	0,08%	184,0500	186,5000	182,9000	238 356	44 192 058	14:05
Reklama
PEPCO (PCO)	20,8400	-1,33%	21,1200	21,1200	20,5200	661 150	13 747 739	14:05	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7450	-0,34%	11,7350	11,8900	11,6550	562 329	6 614 107	14:05
PGFGROUP (PGV)	0,5740	-5,90%	0,6200	0,6720	0,5580	256 034	156 010	13:49
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	8 197	26 966	13:38
PKNORLEN (PKN)	87,6500	0,79%	86,9000	87,9300	86,4000	1 388 283	121 505 681	14:05
PKOBP (PKO)	77,5600	-0,41%	77,8000	78,5000	77,3400	501 024	39 035 943	14:05
PKPCARGO (PKP)	15,5200	-0,96%	15,6700	15,7600	15,4700	15 708	244 097	13:55
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	289,5000	996	291 131	14:04
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	4 316	10 189	14:05
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	709	42 808	14:03
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	404	3 693	12:33
POLIMEXMS (PXM)	4,5800	-0,97%	4,6250	4,6300	4,5500	198 821	910 391	14:02
POLTREG (PTG)	32,0000	0,95%	32,9000	33,0000	32,0000	711	22 853	13:34
POLWAX (PWX)	1,4600	-0,34%	1,4700	1,4700	1,4600	1 020	1 489	13:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	13:50
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,6650	21,83%	4,6500	5,8000	4,6000	173 366	941 900	14:02
PZU	59,6000	-0,77%	60,0000	60,1000	59,5800	291 814	17 465 047	14:05
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	372	10 516	13:20
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	13:50
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0000	10,8500	1 113	12 155	13:29
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1884	1,18%	0,1894	0,1980	0,1864	3 671 702	702 761	14:03
RAFAMET (RAF)	68,5000	-2,14%	70,0000	70,0000	65,5000	1 857	124 636	14:01
RAINBOW (RBW)	128,1000	-1,00%	129,8000	130,0000	127,8000	30 095	3 877 174	14:05
RANKPROGR (RNK)	4,0500	-1,22%	4,1450	4,1450	4,0350	4 508	18 280	13:10
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:31
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 130	21 193	13:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,6000	-2,48%	88,8000	88,8000	85,0000	344	29 830	13:40
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,0000	0,65%	30,9500	31,6000	30,5000	26 012	809 443	14:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	307	6 930	12:18
SANPL (SPL)	503,8000	0,08%	500,2000	505,2000	498,3000	12 903	6 477 691	14:02
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	53	1 618	11:59
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	291	46 768	13:50
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 206	35 305	13:57
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	765	27 130	13:23
SELVITA (SLV)	30,0000	5,26%	28,9000	30,6000	28,9000	116 514	3 485 262	14:04
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	103 732	49 857	13:35
SHOPER (SHO)	49,9000	0,20%	49,7000	50,6000	49,4000	8 432	420 921	13:36
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	558	15 429	13:53
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	12:38
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,68%	588,0000	596,0000	582,0000	84	49 382	13:16
STALEXP (STX)	3,1500	1,78%	3,0900	3,1500	3,0750	89 327	277 583	14:03
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,4800	-0,47%	8,5200	8,5600	8,4800	8 366	71 166	13:47	Reklama
STAPORKOW (ZUK)	3,1800	1,27%	3,1800	3,1800	3,1800	155	493	12:30
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3200	4 329	32 170	13:26
SYGNITY (SGN)	110,0000	-5,17%	116,0000	116,0000	110,0000	1 371	153 999	13:50
SYNEKTIK (SNT)	199,7000	1,17%	196,5000	200,0000	195,4000	14 576	2 898 142	14:05
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	326	39 126	13:07
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5660	-1,63%	8,7000	8,7000	8,5560	220 395	1 897 668	14:05
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3900	3,02%	2,3900	2,3900	2,3600	644	1 538	13:09
TEXT (TXT)	55,1500	0,27%	55,0000	56,3000	54,9500	51 510	2 852 473	14:05
TORPOL (TOR)	37,1000	-0,13%	36,8500	37,2000	36,8000	6 226	230 011	14:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	61 685	570 245	14:01
TRAKCJA (TRK)	2,2000	-0,90%	2,1750	2,2100	2,1700	21 913	47 803	12:39
TRANSPOL (TRN)	4,3500	-1,14%	4,4200	4,4200	4,3500	606	2 638	13:16
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	5 401	444 145	14:04
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	3 942	48 715	14:04
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 982	44 159	13:38
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	7,9600	-2,69%	8,1400	8,1400	7,9600	14 183	114 177	13:21
UNIMOT (UNT)	140,8000	-0,28%	141,0000	142,0000	140,8000	628	88 840	13:43
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 116	250 435	14:04
VIGOPHOTN (VGO)	498,0000	-1,19%	504,0000	512,0000	494,0000	476	238 272	13:30
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	1 542	18 081	13:45
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,7500	0,22%	44,5500	45,1500	44,3000	12 559	561 129	13:57
VOXEL (VOX)	174,0000	1,52%	171,8000	175,0000	171,8000	19 684	3 408 788	13:47
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	533 045	2 025 538	13:59
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 638	12 423	13:30
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3200	-0,16%	6,3300	6,3500	6,2400	88 873	558 632	14:00
WIKANA (WIK)	6,9500	-0,71%	6,8500	7,0000	6,8500	1 111	7 612	12:15
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	13:36
WIRTUALNA (WPL)	79,9000	-0,62%	80,4000	81,5000	79,8000	6 281	504 187	14:01
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	6 059	114 736	14:04
XPLUS (XPL)	3,6400	3,70%	3,5200	3,7800	3,5200	3 044	11 002	12:45
XTPL (XTP)	76,9000	-1,41%	79,7000	81,2000	76,8000	1 180	91 289	14:00
XTRADEBDM (XTB)	72,1000	0,31%	72,0000	72,3200	71,4000	92 873	6 680 083	14:05
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0100	1,74%	20,8000	21,2000	20,6200	728 947	15 273 877	14:04
ZAMET (ZMT)	0,8460	0,71%	0,8480	0,8500	0,8340	11 944	9 994	13:52
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	20 211	488 959	13:50
ZREMB (ZRE)	6,7200	2,60%	6,5500	6,9800	6,5500	26 494	178 867	14:05
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.