Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	99 830,26	0,47%	100 165,21	100 454,13	99 420,22	99 364,86	746 875 280	14:20
WIG20	2 722,40	0,54%	2 725,66	2 740,72	2 706,66	2 707,86	662 030 520	14:35
WIG30	3 525,14	0,55%	3 535,35	3 546,56	3 506,06	3 505,79	720 141 975	14:35
mWIG40	7 592,13	0,71%	7 592,81	7 628,33	7 560,54	7 538,24	101 169 759	14:20
sWIG80	28 026,67	-0,24%	28 116,86	28 176,31	27 996,81	28 095,02	19 354 755	14:20
WIG-BANKI	15 594,71	0,58%	15 688,33	15 786,61	15 504,33	15 504,51	138 096 827	14:20
WIG-BUDOW	8 193,56	-0,95%	8 301,29	8 322,96	8 172,02	8 272,16	14 799 713	14:20
WIG-CHEMIA	9 161,95	1,03%	9 117,79	9 184,97	9 023,02	9 068,75	1 130 345	14:20
WIG-ENERG	3 869,96	1,63%	3 848,92	3 877,63	3 787,46	3 807,75	41 026 066	14:20
WIG-INFO	8 875,83	0,03%	8 955,70	8 986,13	8 851,58	8 873,58	10 056 401	14:20
WIG-MEDIA	7 142,47	0,01%	7 222,90	7 222,90	7 075,88	7 141,89	733 294	14:20
WIG-NRCHOM	5 215,79	0,19%	5 214,24	5 265,62	5 190,88	5 205,87	1 798 926	14:20
WIG-PALIWA	8 678,23	2,47%	8 525,17	8 725,18	8 516,05	8 469,02	137 791 906	14:20
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	677 128 931	11:15
WIG-SPOZYW	3 009,24	0,37%	2 991,44	3 025,95	2 991,41	2 998,04	877 802	14:20
WIG20lev	516,59	0,93%	518,33	524,03	511,15	511,83	611 598 286	14:20
WIG20short	3 079,31	-0,40%	3 074,06	3 095,75	3 056,86	3 091,67	611 598 286	14:20
GPWB-B1Y3Y	1 253,76	-0,04%	1 253,76	1 253,76	1 253,76	1 254,30	-	10:15
GPWB-B1Y4Y	1 256,04	-0,06%	1 256,04	1 256,04	1 256,04	1 256,80	-	10:15
GPWB-B1Y5Y	1 258,58	-0,09%	1 258,58	1 258,58	1 258,58	1 259,69	-	10:15
GPWB-B3Y5Y	1 266,85	-0,12%	1 266,85	1 266,85	1 266,85	1 268,40	-	10:15
GPWB-B5Y	1 252,67	-0,24%	1 252,67	1 252,67	1 252,67	1 255,63	-	10:15
GPWB-BWZ	1 263,23	0,01%	1 263,23	1 263,23	1 263,23	1 263,06	-	10:15
INNOVATOR	1 705,84	0,59%	1 705,84	1 705,84	1 705,84	1 695,90	211 170 715	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	101 275 451	11:00
mWIG40TR	11 647,76	0,71%	11 648,80	11 703,30	11 599,28	11 565,07	101 169 759	14:20
mWIG40TRlv	17 341,27	1,39%	17 344,34	17 505,54	17 197,88	17 103,01	101 169 759	14:20
mWIG40TRsh	2 462,73	-0,64%	2 462,51	2 473,12	2 450,83	2 478,62	101 169 759	14:20
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	19 397 226	11:00
sWIG80TR	43 061,10	-0,24%	43 199,67	43 291,01	43 015,22	43 166,10	19 354 755	14:20
WIG140	1 935,22	0,48%	1 941,70	1 947,38	1 927,15	1 925,91	730 786 858	14:20
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	611 664 465	11:00
WIG20TR	5 821,96	0,49%	5 831,87	5 864,04	5 791,15	5 793,72	611 598 286	14:20
WIG20TRlev	4 708,12	0,94%	4 724,08	4 775,87	4 658,51	4 664,37	611 598 286	14:20
WIG20TRsht	2 897,42	-0,41%	2 892,45	2 912,89	2 876,29	2 909,45	611 598 286	14:20
WIG30TR	7 397,96	0,51%	7 422,59	7 446,12	7 361,07	7 360,52	669 068 557	14:20
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	11 261 204	11:15
WIGdiv	2 230,98	0,55%	2 232,24	2 239,55	2 221,86	2 218,68	190 053 905	14:20
WIGdivplus	2 043,54	0,47%	2 049,09	2 056,30	2 037,23	2 034,04	365 420 406	14:20
WIG.GAMES	18 686,41	-0,86%	18 899,24	19 133,06	18 590,91	18 848,74	45 833 526	14:20
WIG-GORNIC	4 134,17	0,71%	4 149,40	4 195,56	4 112,74	4 105,17	28 886 083	14:20
WIG-GRY	22 589,24	-1,76%	23 129,91	23 129,91	22 425,70	22 994,67	46 670 973	14:20
WIGind	16 910,20	0,71%	16 916,39	16 952,23	16 866,58	16 791,00	14 111 719	14:20
WIG-LEKI	3 265,70	0,55%	3 251,60	3 286,50	3 246,22	3 247,92	472 707	14:20
WIGmed	18 292,10	0,28%	18 248,33	18 328,74	18 235,67	18 240,59	9 304 159	14:20
WIG-MOTO	8 240,83	0,21%	8 238,50	8 305,13	8 186,50	8 223,84	1 614 336	14:20
WIG.MS-BAS	15 471,47	1,34%	15 337,33	15 531,99	15 286,89	15 266,58	57 220 055	14:20
WIG.MS-ECM	8 563,15	0,45%	8 558,09	8 579,81	8 486,94	8 524,84	122 129 497	14:20
WIG.MS-FIN	18 914,14	0,17%	19 051,15	19 148,58	18 815,67	18 882,64	196 016 423	14:20
WIG-ODZIEZ	10 870,00	0,12%	10 980,89	10 984,76	10 808,38	10 856,48	59 495 158	14:20
WIGtechTR	17 851,06	-0,14%	18 007,02	18 007,02	17 807,74	17 875,47	69 086 887	14:20
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	682 742	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	-1,51%	2,6000	2,6500	2,5500	9 883	25 355	14:10	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	4	3	11:30
11BIT (11B)	237,8000	4,48%	242,0000	246,0000	231,2000	63 694	15 141 841	14:20
3RGAMES (3RG)	0,8740	-0,46%	0,8760	0,8880	0,8500	97 967	84 265	14:07
4MASS (4MS)	4,7350	0,74%	4,7000	4,7350	4,5650	10 709	50 052	13:50
ABPL (ABE)	94,7000	-0,42%	95,0000	95,9000	94,2000	1 179	112 003	14:19
ACAUTOGAZ (ACG)	29,0000	0,00%	29,0000	29,0000	28,7000	671	19 456	14:20
ACTION (ACT)	22,0000	-2,87%	22,7500	22,7500	21,9500	6 791	151 413	14:14
ADIUVO (ADV)	0,9360	-2,09%	0,9560	0,9760	0,9040	36 706	34 468	14:07
AGORA (AGO)	9,6600	-0,21%	9,6800	9,7400	9,6400	2 046	19 834	13:20
AGROTON (AGT)	4,7100	-4,07%	4,9000	4,9000	4,7100	284	1 357	13:56
AIGAMES (ALG)	0,9520	0,21%	0,9500	0,9540	0,9500	1 039	990	11:18
AILLERON (ALL)	18,7800	-2,19%	19,1800	19,1800	18,6000	3 836	72 409	14:16
AIRWAY (AWM)	0,3695	1,79%	0,3640	0,3795	0,3640	352 730	131 093	14:01
ALIOR (ALR)	97,4600	0,99%	97,0000	98,1800	96,2800	147 073	14 282 173	14:20
ALLEGRO (ALE)	33,2750	0,06%	33,2500	33,4400	32,9500	907 306	30 077 703	14:20
ALTA (AAT)	2,1200	0,95%	2,1100	2,1200	2,1100	1 126	2 380	13:56
ALTUSTFI (ALI)	2,1400	0,00%	2,1400	2,1400	2,1200	1 993	4 254	13:18
AMBRA (AMB)	20,8500	-0,95%	20,9000	21,1000	20,8500	1 396	29 249	14:04
AMICA (AMC)	60,9000	-0,16%	60,4000	61,2000	60,1000	1 206	73 146	14:14
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,5200	-0,89%	15,9400	15,9400	15,5200	46 037	719 769	14:19
ANSWEAR (ANR)	27,2000	0,18%	27,5000	27,5500	27,2000	12 686	347 445	14:18
APATOR (APT)	19,1600	0,10%	19,1800	19,4800	19,0400	3 670	70 449	13:09
APLISENS (APN)	18,9000	1,07%	18,6000	18,9000	18,1500	116	2 179	10:40
APSENERGY (APE)	3,4500	1,47%	3,4000	3,4500	3,4000	38	131	10:40
ARCHICOM (ARH)	44,6000	-0,89%	45,0000	45,4000	44,6000	1 505	67 761	12:25
ARCTIC (ATC)	10,5800	-0,19%	10,6800	10,7000	10,5000	52 028	549 727	14:14
ARTIFEX (ART)	15,4000	-1,91%	15,9800	15,9800	15,4000	4 957	76 465	14:14
ASBIS (ASB)	22,1400	-0,45%	22,3000	22,5800	21,9400	84 803	1 879 818	14:20
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,8000	0,00%	85,0000	86,4000	82,4000	1 120	94 398	13:34
ASSECOPOL (ACP)	181,9000	0,33%	183,2000	184,8000	181,5000	28 956	5 274 781	14:19
ASSECOSEE (ASE)	71,7000	-0,28%	71,7000	72,0000	71,2000	1 660	119 125	14:17
ASTARTA (AST)	59,5000	1,88%	58,2000	59,9000	57,4000	9 416	557 662	14:03
ATAL (1AT)	65,0000	-1,52%	65,1000	66,9000	64,9000	4 480	292 087	14:17
ATENDE (ATD)	3,2900	-2,95%	3,3500	3,3500	3,2900	8 001	26 548	13:02
ATLANTAPL (ATP)	17,5500	0,00%	17,5500	17,5500	17,5500	43	755	10:05
ATLANTIS (ATS)	2,2300	5,19%	2,1800	2,2300	2,1800	1 085	2 368	12:51
ATMGRUPA (ATG)	3,7800	-0,26%	3,8000	3,8300	3,7500	2 849	10 813	13:58
ATREM (ATR)	32,4000	-1,52%	32,9000	33,0000	32,2000	3 214	105 001	13:30
AUTOPARTN (APR)	19,3600	-0,92%	19,6000	19,8600	19,3200	74 688	1 464 636	14:19
BBIDEV (BBD)	5,5000	-0,90%	5,5000	5,6000	5,5000	16 829	93 571	12:58
BENEFIT (BFT)	3 085,0000	0,16%	3 120,0000	3 130,0000	3 030,0000	907	2 783 510	14:16
BEST (BST)	24,6000	-1,60%	25,8000	25,8000	24,6000	993	24 624	14:08
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	680	3 210	11:31
BIGCHEESE (BCS)	13,0000	4,50%	12,4600	13,1000	12,4600	7 630	98 477	14:13
BIOCELTIX (BCX)	111,8000	0,54%	111,2000	113,4000	109,2000	5 490	604 263	13:38
BIOMAXIMA (BMX)	14,1000	-2,08%	14,3500	14,4500	14,0000	4 971	70 620	14:15
BIOMEDLUB (BML)	5,0200	1,41%	4,9200	5,0300	4,9200	22 429	111 613	14:07
BIOPLANET (BIP)	18,9000	0,00%	18,9000	18,9000	18,9000	10	189	10:52
BIOTON (BIO)	4,0600	-2,17%	4,0800	4,1200	3,9600	18 871	76 240	14:14
BLOOBER (BLO)	29,6500	0,00%	29,8000	29,8500	29,3500	1 392	41 352	14:09
BNPPPL (BNP)	99,0000	0,00%	99,0000	99,0000	97,2000	7 613	746 475	14:01
BOGDANKA (LWB)	23,1500	-1,07%	23,5000	23,5000	23,0000	15 691	363 516	14:07
BOOMBIT (BBT)	6,9000	1,47%	6,8600	6,9000	6,8600	16	110	10:48
BORYSZEW (BRS)	6,1600	0,00%	6,1600	6,2000	6,1000	12 809	79 158	13:38
BOS	10,1800	0,79%	10,0800	10,1800	10,0400	5 317	53 626	14:06
BOWIM (BOW)	4,7700	0,21%	4,7700	4,7700	4,7000	2 285	10 804	14:18
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	2	102	13:53
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	560,0000	-1,44%	568,2000	574,0000	556,6000	16 160	9 114 098	14:20
BUMECH (BMC)	8,4000	1,20%	8,4000	8,4300	8,3000	4 424	37 029	14:09
CAPITAL (CPA)	0,2100	-8,70%	0,2100	0,2100	0,2100	1 196	251	12:15
CAPITEA (CAP)	0,4830	2,22%	0,4640	0,4835	0,4640	68 081	32 536	14:15
CAPTORTX (CTX)	34,0000	1,19%	33,1000	34,2000	32,8000	2 297	78 002	12:28
CASPAR (CSR)	5,6500	-7,38%	6,1000	6,1000	5,6500	4	24	13:56
CAVATINA (CAV)	16,3000	1,24%	16,0000	16,3000	16,0000	1 219	19 505	09:26
CCC	192,7000	-1,36%	196,0000	197,1500	190,5500	147 291	28 481 704	14:20
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	265,0000	-2,21%	271,0000	273,0000	263,2000	94 108	25 041 167	14:20	Reklama
CDRL (CDL)	10,0000	1,01%	9,9000	10,0000	9,7500	112	1 100	12:06
CELTIC (CPD)	6,0600	2,02%	5,9400	6,5000	5,9400	36 691	226 568	14:12
CEZ	206,2000	-0,87%	208,0000	208,0000	206,0000	51 062	10 524 429	13:50
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2750	-0,66%	2,2700	2,2900	2,2250	184 427	415 810	14:20
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	860	5 590	13:25
CLNPHARMA (CLN)	22,4000	1,36%	21,9000	22,4500	21,9000	5 866	130 527	14:18
CLOUD (CLD)	45,1000	-0,88%	45,5000	46,6000	45,1000	43	1 970	12:28
COALENERG (CLE)	1,7000	-0,58%	1,7800	1,7800	1,6600	34 657	58 877	14:11
COGNOR (COG)	7,3500	0,68%	7,3100	7,3600	7,2200	17 546	128 287	14:20
COLUMBUS (CLC)	7,5700	-0,13%	7,5400	7,7300	7,4000	21 645	163 517	14:14
COMP (CMP)	240,0000	-0,41%	241,0000	242,0000	238,0000	529	126 999	13:59
COMPERIA (CPL)	5,0500	12,22%	4,5600	5,1000	4,5600	2 275	10 626	11:42
COMPREMUM (CPR)	1,0450	-0,48%	1,0500	1,0500	1,0450	750	786	13:41
CORMAY (CRM)	0,5240	1,16%	0,5180	0,5240	0,5100	16 882	8 638	14:07
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	413,0000	4,03%	398,0000	416,0000	386,0000	637	258 026	14:20
CREOTECH (CRI)	286,5000	1,06%	281,5000	288,0000	280,5000	2 222	635 304	14:20
CYBERFLKS (CBF)	162,8000	0,12%	165,0000	166,2000	160,2000	1 695	275 288	14:18
CYFRPLSAT (CPS)	16,1500	0,19%	16,1600	16,2500	15,8100	173 775	2 787 576	14:20
CZTOREBKA (CZT)	0,4240	0,95%	0,4240	0,4240	0,4240	31	13	11:30
DADELO (DAD)	36,9000	-0,27%	37,0000	37,0000	36,3000	10 911	401 439	14:15
DATAWALK (DAT)	102,6000	-2,99%	106,9800	109,0000	101,6000	12 864	1 334 377	14:19
DBENERGY (DBE)	13,1000	0,77%	13,0500	13,1000	13,0500	274	3 587	14:02
DEBICA (DBC)	83,4000	-0,36%	83,5000	83,5000	82,7000	281	23 358	14:19
DECORA (DCR)	78,0000	-0,51%	78,8000	79,0000	77,2000	1 225	95 358	14:10
DEKPOL (DEK)	58,8000	1,03%	58,4000	59,0000	58,4000	668	39 376	14:20
DELKO (DEL)	6,5600	-1,20%	6,6600	6,7000	6,5600	2 815	18 586	14:20
DEVELIA (DVL)	7,2800	1,11%	7,2900	7,3900	7,2000	34 397	251 220	14:19
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	23	375	12:09
DIAG (DIA)	162,0500	-0,40%	162,5000	164,9500	161,6500	21 295	3 465 182	14:18
DIGITANET (DIG)	77,4000	-0,77%	77,9000	77,9000	76,6000	1 492	115 144	14:20
DIGITREE (DTR)	11,7000	-0,85%	11,7000	11,7000	11,7000	24	281	14:03
DINOPL (DNP)	509,0000	0,28%	507,6000	512,8000	503,0000	44 609	22 597 494	14:20
DMGROUP (DMG)	3,9300	0,77%	3,9400	3,9400	3,7400	3 814	14 473	10:59
DOMDEV (DOM)	246,5000	1,86%	249,0000	250,0000	240,0000	700	170 032	14:09
DRAGOENT (DGE)	22,0000	0,00%	21,9000	22,0000	21,5000	274	5 923	12:22
ECBSA (ECB)	34,4500	-1,57%	35,3000	35,3000	33,1500	4 165	142 921	14:19
ECHO (ECH)	4,7600	-1,45%	4,8600	4,8800	4,7600	26 378	127 517	13:55
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	264	1 511	14:00
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	50,0000	1,73%	49,0000	50,0000	48,3000	10 565	518 510	14:19
ELKOP (EKP)	2,5400	-3,42%	2,6200	2,6200	2,5400	2 285	5 833	12:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,1200	-0,47%	17,1900	17,4800	17,0800	111 931	1 928 643	14:20
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	11,9600	-1,16%	12,1000	12,1200	11,9000	33 093	396 910	14:12
ENERGOINS (ENI)	2,1800	-0,46%	2,1900	2,1900	2,1200	10 696	23 031	13:54
ENTER (ENT)	57,1000	-1,04%	57,9000	58,4000	57,0000	2 858	164 047	14:20
EQUNICO (EQU)	0,7880	-1,25%	0,7900	0,7900	0,7880	661	522	12:04
ERBUD (ERB)	35,7500	-0,56%	35,9000	36,2500	35,7500	1 474	52 784	14:18
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	-0,56%	35,8000	35,8000	34,7000	407	14 253	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,8400	23,73%	4,8500	5,8400	4,8500	395 941	2 135 072	14:20
EUROCASH (EUR)	8,0400	-0,80%	8,1750	8,2400	8,0300	106 172	863 032	14:20
EUROHOLD (EHG)	(2,3800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,9000	1 393	29 165	12:43
FABRITY (FAB)	28,1000	-4,10%	29,2000	29,2000	28,0000	3 015	85 785	14:11
FASING (FSG)	11,9000	-5,56%	12,0000	12,6000	11,9000	832	9 956	13:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,2000	1,82%	11,0000	11,2000	10,9000	965	10 756	12:59
FERRO (FRO)	34,0000	0,00%	34,0000	34,7000	34,0000	2 273	78 003	13:51
FMG	126,0000	5,88%	119,0000	126,0000	119,0000	26	3 157	09:14
FON	#1,1400	9,09%	-	-	-	-	-	12:38
FORTE SA (FTE)	27,2000	-1,45%	27,5000	27,5000	27,2000	1 110	30 277	13:38
GAMEOPS (GOP)	16,2000	-0,37%	16,3000	16,3200	16,2000	806	13 105	11:03
Reklama
GAMFACTOR (GIF)	7,6000	1,33%	7,5600	7,9000	7,5000	7 420	57 070	14:19	Reklama
GENOMTEC (GMT)	6,8600	-3,38%	7,1000	7,1000	6,8600	3 880	26 745	14:09
GETIN (GTN)	0,7670	2,54%	0,7450	0,7670	0,7410	403 112	304 584	14:13
GIGROUP (GIG)	2,7800	32,38%	2,1000	2,8200	2,1000	103 810	235 609	14:20
GOBARTO (GOB)	25,4000	1,20%	26,2000	26,2000	25,4000	41	1 042	13:34
GPW	50,5500	-0,69%	50,9000	51,0500	50,4000	19 827	1 002 473	14:20
GREENX (GRX)	1,7600	0,86%	1,7450	1,7620	1,7250	140 809	245 846	14:13
GRENEVIA (GEA)	2,6800	3,08%	2,6300	2,7400	2,6300	32 728	88 488	12:43
GRODNO (GRN)	10,6500	0,47%	10,8500	10,8500	10,6500	321	3 423	13:27
GRUPAAZOTY (ATT)	22,7200	1,07%	22,6200	22,8000	22,2800	46 396	1 043 617	14:18
GRUPRACUJ (GPP)	62,3000	1,14%	62,0000	62,3000	61,7000	7 533	467 092	14:17
GTC	3,9800	-2,69%	4,0200	4,0600	3,9500	5 531	22 142	13:28
HANDLOWY (BHW)	113,8000	0,18%	113,8000	114,8000	112,8000	23 630	2 687 531	14:20
HARPER (HRP)	6,1200	1,32%	6,0200	6,4600	6,0200	9 143	56 894	13:39
HELIO (HEL)	26,0000	0,00%	26,3000	26,3000	26,0000	285	7 440	13:50
HERKULES (HRS)	1,0550	0,96%	1,0450	1,0700	1,0250	12 999	13 600	14:11
HUUUGE-S144 (HUGE)	18,4200	-2,44%	18,6200	18,9000	18,4200	10 208	190 271	14:05
HYDROTOR (HDR)	21,4000	-0,93%	21,7000	21,7000	20,5000	8	171	12:45
IALBGR (IAG)	0,2720	-0,73%	0,2720	0,2720	0,2720	2 000	544	09:00
IBSM (IBS)	76,8000	0,26%	76,8000	76,8000	76,8000	3	230	09:04
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	0,76%	26,1000	26,4500	26,0000	837	21 910	14:10
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,0000	0,36%	27,9000	28,0000	27,1000	950	26 489	13:53
IMMOBILE (GKI)	2,8600	-1,38%	2,9000	2,9300	2,8500	2 421	6 968	13:59
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	900	1 044	10:18
IMS	3,9600	-0,25%	3,9700	4,0000	3,9100	17 495	69 369	13:53
INC	1,8700	-1,32%	1,8950	1,8950	1,8700	7 574	14 246	12:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	295,0000	1,37%	291,0000	297,5000	291,0000	4 718	1 395 108	14:20
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	12:00
INSTALKRK (INK)	39,5000	0,00%	39,2000	39,8000	39,2000	300	11 908	14:02
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	13:01
INTERBUD (ITB)	2,2500	0,90%	2,2900	2,2900	2,2000	3 500	7 851	13:49
INTERCARS (CAR)	554,0000	0,54%	559,0000	561,0000	546,0000	236	130 649	14:19
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	2 033	772	11:08
INTROL (INL)	6,8800	-3,91%	6,9000	7,1000	6,8400	5 993	41 589	14:12
IPOPEMA (IPE)	2,9400	-1,67%	2,9900	3,0000	2,9400	6 861	20 512	13:40
IZOBLOK (IZB)	#31,6000	8,97%	-	-	-	-	-	11:40
IZOLACJA (IZO)	3,7000	-1,07%	3,7200	3,7400	3,7000	1 451	5 377	14:07
IZOSTAL (IZS)	2,6600	0,76%	2,6200	2,6900	2,6200	2 794	7 425	14:05
JRH	5,0800	-0,39%	5,1000	5,1600	5,0800	2 519	12 839	14:15
JSW	21,6000	0,05%	21,7200	21,9600	21,5700	84 914	1 841 719	14:20
JWWINVEST (JWW)	2,9500	0,00%	2,9500	2,9500	2,8800	1 030	3 001	09:20
KCI	0,8680	2,12%	0,8480	0,8680	0,8480	1 477	1 253	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,6000	-2,12%	16,9600	16,9600	16,5600	18 445	310 072	13:54
KETY (KTY)	842,0000	1,08%	839,0000	843,0000	830,0000	11 988	10 051 316	14:18
KGHM (KGH)	124,7000	0,69%	124,3500	126,7500	124,1000	210 585	26 412 946	14:20
KGL	14,6000	-0,68%	14,7000	14,7000	14,6000	1 205	17 713	12:30
KINOPOL (KPL)	17,7500	1,72%	17,6000	17,8500	17,6000	2 631	46 597	13:41
KOGENERA (KGN)	53,4000	0,75%	53,7000	53,7000	52,6000	2 173	115 233	13:35
KOMPAP (KMP)	25,4000	5,83%	24,0000	25,4000	24,0000	1 000	24 606	12:25
KOMPUTRON (KOM)	6,2400	-1,58%	6,4000	6,5000	6,2400	4 475	28 228	14:13
KPPD (KPD)	27,2000	-0,73%	27,2000	27,2000	27,2000	2	54	10:04
KRAKCHEM (KCH)	0,9400	0,00%	0,8580	0,9400	0,8100	15 287	13 453	13:04
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	802,0000	0,25%	804,0000	830,0000	802,0000	6	4 870	10:44
KRUK (KRU)	392,4000	-0,15%	395,2000	398,0000	389,9000	13 467	5 279 895	14:18
KRVITAMIN (KVT)	9,7400	2,10%	9,5400	9,7400	9,5400	332	3 223	10:56
KSGAGRO (KSG)	3,0800	5,48%	2,9800	3,0800	2,9800	6 350	19 322	14:02
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7500	-1,69%	1,8450	1,8450	1,7500	1 012	1 771	14:09
LENA (LEN)	2,9000	0,00%	2,9000	2,9000	2,9000	222	644	11:50
LENTEX (LTX)	7,2800	0,00%	7,1400	7,2800	7,1000	1 366	9 708	09:53
LESS (LES)	0,2650	1,92%	0,2670	0,2680	0,2430	60 094	15 139	14:17
LIBET (LBT)	1,4500	2,11%	1,4500	1,4500	1,3550	25	36	10:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,6000	21,5000	887	19 102	13:54
Reklama
LPP	14 255,0000	1,10%	14 200,0000	14 340,0000	14 080,0000	1 613	22 936 135	14:20	Reklama
LSISOFT (LSI)	21,4000	-3,60%	22,4000	22,4000	21,4000	660	14 318	13:11
LUBAWA (LBW)	9,9450	0,96%	9,9000	10,3700	9,7800	718 932	7 266 214	14:20
MABION (MAB)	9,7000	-0,41%	9,7500	9,7500	9,6000	13 978	135 274	13:57
MAKARONPL (MAK)	19,1000	-0,83%	19,3600	19,4000	19,1000	1 108	21 291	14:15
MANGATA (MGT)	71,0000	-3,27%	72,0000	72,0000	71,0000	38	2 730	13:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6200	0,00%	7,6200	7,6600	7,6200	3 856	29 441	14:18
MAXCOM (MXC)	7,2000	0,00%	7,1800	7,2000	7,1800	19	137	14:04
MBANK (MBK)	771,6000	0,63%	772,0000	787,6000	765,2000	9 789	7 575 196	14:20
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,0000	-0,40%	25,2000	25,4000	25,0000	1 043	26 200	14:20
MDIENERGIA (MDI)	1,2650	0,40%	1,2650	1,2650	1,2450	2 125	2 666	13:25
MEDICALG (MDG)	23,5000	-2,49%	24,2000	24,4000	23,3000	10 368	244 667	14:12
MEDINICE (ICE)	7,6000	-2,06%	7,6000	7,7700	7,5500	3 211	24 806	13:18
MEGARON (MEG)	#6,5500	22,43%	-	-	-	-	-	11:30
MENNICA (MNC)	26,2000	-0,38%	26,3000	26,5000	26,0000	592	15 477	13:48
MERCATOR (MRC)	44,4000	0,11%	44,3500	44,4000	44,1000	1 399	61 897	14:20
MERCOR (MCR)	24,4000	-1,21%	24,4000	24,8000	24,4000	580	14 157	13:41
MEXPOLSKA (MEX)	3,5500	3,50%	3,4300	3,6000	3,4300	14 513	50 168	14:02
MFO	36,9000	-1,60%	37,5000	37,5000	36,9000	162	6 032	11:19
MILKILAND (MLK)	1,9550	0,26%	2,0300	2,0300	1,9550	9 630	19 034	10:19
MILLENNIUM (MIL)	13,7400	1,93%	13,5300	13,8800	13,5300	551 615	7 544 052	14:20
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,2800	-0,45%	13,4900	13,9000	13,2000	208 694	2 793 668	14:17
MLPGROUP (MLG)	85,0000	-1,16%	86,0000	86,0000	84,4000	667	56 618	10:06
MLSYSTEM (MLS)	15,1000	1,07%	15,0000	15,1800	14,8000	8 381	125 420	14:09
MOBRUK (MBR)	270,0000	1,12%	267,0000	273,0000	266,0000	3 402	918 935	14:09
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,1000	0,78%	30,8600	31,1000	30,2400	1 294	40 015	14:12
MOLECURE (MOC)	6,0500	-1,14%	6,1000	6,2000	6,0500	11 132	68 287	14:18
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,8000	1 503	7 246	14:19
MOSTALPLC (MSP)	15,8000	0,00%	15,7500	15,8500	15,5000	926	14 404	14:16
MOSTALWAR (MSW)	8,0800	-1,46%	8,0400	8,1800	8,0000	1 543	12 406	14:15
MOSTALZAB (MSZ)	6,0000	0,67%	5,9500	6,0400	5,9500	12 462	74 330	14:15
MOVIEGAME (MOV)	16,2200	1,50%	15,8200	16,3000	15,5000	1 875	30 285	13:02
MURAPOL (MUR)	40,3000	-0,98%	40,8000	40,8000	39,6500	8 105	325 239	14:14
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8000	-1,75%	2,6700	2,8600	2,6700	7 661	21 531	12:59
NEUCA (NEU)	695,0000	2,96%	675,0000	695,0000	673,0000	1 038	712 625	14:10
NEWAG (NWG)	73,9000	1,23%	73,0000	74,7000	73,0000	2 091	155 137	14:13
NEXITY (NXG)	1,4800	-7,50%	1,5600	1,5600	1,4700	1 590	2 441	14:09
NOCTILUCA (NCL)	102,0000	-1,45%	104,0000	106,5000	101,0000	1 373	141 529	14:03
NOVATURAS (NTU)	(8,0200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4420	-2,44%	1,4780	1,5000	1,4420	35 918	53 024	14:09
NOVITA (NVT)	93,2000	1,97%	94,0000	94,0000	90,6000	57	5 292	14:00
NTCAPITAL (NTC)	0,6100	-0,65%	0,6020	0,6160	0,5980	12 088	7 275	14:07
NTTSYSTEM (NTT)	9,8400	-1,20%	9,9600	9,9600	9,8400	1 078	10 609	13:45
ODLEWNIE (ODL)	9,0800	-2,99%	9,3600	9,3600	8,9600	1 067	9 617	13:04
ONDE (OND)	9,2900	-0,64%	9,3500	9,3600	9,1100	7 658	70 779	14:12
ONESANO (ONO)	0,9760	-0,81%	0,9780	0,9780	0,9400	2 946	2 771	13:43
OPONEO.PL (OPN)	88,2000	-1,12%	89,0000	89,2000	87,4000	1 120	99 139	14:09
OPTEAM (OPM)	3,9400	0,00%	3,9400	3,9400	3,9400	800	3 152	09:00
ORANGEPL (OPL)	9,4880	0,94%	9,5120	9,5580	9,4400	550 359	5 228 523	14:19
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:19
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	14,8000	0,27%	14,7600	15,2000	14,6200	380	5 620	13:33
OTMUCHOW (OTM)	5,0800	1,60%	5,0000	5,0800	5,0000	64	325	12:05
PAMAPOL (PMP)	2,5600	-0,78%	2,5800	2,5800	2,4000	1 829	4 473	13:34
PANOVA (NVA)	15,3000	0,00%	15,3000	15,3000	15,3000	36	551	10:34
PASSUS (PAS)	47,1000	-1,67%	47,0000	48,6000	46,2000	2 550	119 637	14:19
PATENTUS (PAT)	4,0000	1,78%	3,8300	4,0000	3,8200	18 589	73 086	13:45
PBG	#0,0180	0,00%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	1,51%	2,6600	2,6900	2,6300	4 964	13 179	13:49
PCCROKITA (PCR)	69,7000	0,87%	69,1000	70,0000	68,9000	1 179	81 938	14:19
PCFGROUP (PCF)	4,9600	1,22%	4,9050	5,0800	4,9000	37 965	189 454	13:57
PEKABEX (PBX)	18,3500	-1,87%	18,7000	18,7000	18,2500	3 618	66 667	13:53
PEKAO (PEO)	177,6000	0,48%	176,7500	180,0000	176,1500	287 088	51 094 871	14:20
Reklama
PEPCO (PCO)	19,5250	0,85%	19,5000	19,6700	19,3800	2 949 632	57 542 828	14:20	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,9200	3,33%	9,6000	9,9440	9,3040	2 179 055	21 213 519	14:20
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	12:46
PHARMENA (PHR)	3,3900	4,95%	3,3900	3,3900	3,2000	1 674	5 477	14:12
PHN	10,5000	0,00%	10,4500	10,5000	10,4500	161	1 683	11:38
PHOTON (PEN)	3,3600	-1,18%	3,3800	3,3800	3,3600	1 878	6 326	14:12
PKNORLEN (PKN)	79,2000	2,48%	77,2000	79,7800	77,1900	1 752 713	137 948 369	14:20
PKOBP (PKO)	70,6200	0,37%	70,7400	71,7000	70,2000	611 654	43 381 731	14:19
PKPCARGO (PKP)	16,0500	0,56%	16,1600	16,2100	15,8500	35 401	565 321	14:11
PLAYWAY (PLW)	321,5000	-0,31%	322,5000	322,5000	320,0000	200	64 235	13:50
PLAZACNTR (PLZ)	2,5000	-1,96%	2,5500	2,5500	2,4550	5 239	13 275	13:48
PMPG (PGM)	2,4600	0,00%	2,4700	2,4700	2,4000	47	116	09:26
POLENERGIA (PEP)	66,8000	1,83%	65,6000	67,8000	65,6000	2 031	135 646	14:04
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	9,0000	106	964	11:23
POLIMEXMS (PXM)	4,7600	0,85%	4,7200	4,7850	4,6400	341 909	1 608 211	14:20
POLTREG (PTG)	34,9000	3,25%	34,0000	34,9000	33,7000	1 412	48 971	13:19
POLWAX (PWX)	1,3700	0,00%	1,4000	1,4000	1,3600	2 806	3 827	12:28
PRAGMAINK (PRI)	3,4000	-2,30%	3,4800	3,4800	3,4000	125	427	14:17
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	16,2000	-1,22%	16,3500	16,3500	16,2000	168	2 722	11:55
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	14:14
PTWP (PTW)	91,5000	-0,54%	92,0000	92,0000	91,5000	728	66 615	12:22
PULAWY (ZAP)	50,2000	0,40%	50,2000	51,0000	50,2000	419	21 154	12:28
PURE (PUR)	4,3560	0,14%	4,3500	4,3980	4,3000	13 949	60 426	14:20
PZU	58,5400	-0,78%	59,0000	59,6000	58,3200	1 245 135	73 232 961	14:20
QUANTUM (QNT)	(25,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	0,49%	10,4000	10,5000	10,2500	4 945	51 410	13:32
RAEN (RAE)	0,2900	-3,33%	0,2945	0,3030	0,2855	64 748	18 889	14:14
RAFAKO (RFK)	0,1824	-28,19%	0,2500	0,2500	0,1824	11 294 914	2 343 894	14:20
RAFAMET (RAF)	88,5000	1,72%	87,0000	89,0000	86,0000	953	84 173	13:05
RAINBOW (RBW)	132,1000	1,07%	130,1000	134,5000	128,7000	68 011	8 985 279	14:17
RANKPROGR (RNK)	3,7350	1,49%	3,6800	3,7350	3,6800	1 511	5 574	09:28
RAWLPLUG (RWL)	17,1000	0,00%	17,1000	17,1000	17,1000	8	137	13:10
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0400	1,96%	1,0900	1,0900	1,0400	3 536	3 702	10:58
RELPOL (RLP)	5,2400	0,77%	5,2000	5,2400	5,1200	2 325	11 922	09:31
REMAK (RMK)	13,8000	0,00%	13,4000	13,8000	13,4000	3	41	09:03
RENDER (RND)	106,5000	0,47%	110,0000	113,0000	106,5000	20	2 213	11:52
ROPCZYCE (RPC)	25,4000	0,40%	25,3000	25,7000	25,3000	37	938	14:18
RYVU (RVU)	29,6500	0,00%	29,3500	29,8000	28,8500	13 156	386 003	14:17
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,1000	0,45%	22,2000	22,2000	22,0000	152	3 365	13:49
SANPL (SPL)	469,7000	0,36%	464,0000	477,9000	464,0000	19 366	9 114 610	14:20
SANTANDER (SAN)	29,6800	2,17%	29,0500	30,0000	29,0500	3 629	107 374	12:28
SANWIL (SNW)	1,2900	-0,77%	1,2900	1,2900	1,2900	7 760	10 010	09:03
SCPFL (SCP)	150,6000	0,40%	150,0000	150,6000	148,8000	597	89 628	14:15
SECOGROUP (SWG)	29,0000	5,07%	28,4000	29,6000	27,8000	1 468	42 662	11:26
SEKO (SEK)	9,2000	-0,22%	9,2000	9,2000	9,1800	8 815	81 098	14:05
SELENAFM (SEL)	37,3000	0,27%	37,2000	37,3000	36,8000	1 302	48 381	13:30
SELVITA (SLV)	28,0000	1,08%	27,7000	28,5000	27,5000	25 704	722 590	14:20
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-2,39%	0,5160	0,5160	0,4720	91 485	44 871	14:04
SHOPER (SHO)	50,4000	0,00%	50,4000	51,4000	50,4000	14 061	715 883	14:16
SILVAIR-REGS (SVRS)	5,7500	0,88%	5,7500	5,7500	5,7500	3	17	09:00
SILVANO (SFG)	(5,6800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7280	-0,12%	1,6720	1,7380	1,5880	11 295	18 557	13:33
SKARBIEC (SKH)	25,8000	-0,39%	25,6000	25,8000	25,6000	59	1 514	13:12
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	10	16	11:51
SNIEZKA (SKA)	82,8000	-2,13%	84,6000	84,6000	82,4000	45	3 731	09:33
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	23	8	11:30
SONEL (SON)	16,2000	-0,92%	16,2500	16,4500	16,0500	657	10 658	13:06
SOPHARMA (SPH)	13,4500	-9,73%	13,4500	13,4500	13,4500	5	67	10:52
SPYROSOFT (SPR)	574,0000	-0,35%	570,0000	574,0000	566,0000	49	27 830	14:04
STALEXP (STX)	2,9750	0,00%	2,9750	2,9750	2,9250	15 490	45 654	14:14
STALPROD (STP)	250,0000	0,00%	250,0000	253,0000	249,0000	134	33 569	14:02
STALPROFI (STF)	8,5000	0,47%	8,4400	8,5800	8,3800	2 195	18 515	14:09
Reklama
STAPORKOW (ZUK)	3,1600	-0,63%	3,1400	3,1600	3,1200	247	780	13:42	Reklama
STARHEDGE (SHG)	#0,2720	-6,21%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3100	-1,22%	7,3600	7,4300	7,3000	4 016	29 397	13:58
SYGNITY (SGN)	98,0000	-0,81%	98,4000	101,0000	98,0000	1 074	107 202	14:03
SYNEKTIK (SNT)	213,2000	-0,65%	215,0000	217,4000	211,2000	9 821	2 104 701	14:20
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	09:15
TARCZYNSKI (TAR)	114,5000	-0,43%	115,0000	117,5000	112,0000	865	99 433	14:13
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3800	1,23%	7,2760	7,4300	7,2700	791 778	5 837 462	14:20
TBULL (TBL)	4,0000	0,00%	4,0000	4,0000	4,0000	328	1 312	11:30
TENDERHUT (THG)	6,0000	3,81%	5,7800	6,0000	5,7800	260	1 542	12:17
TERMOREX (TRR)	0,7300	8,96%	0,7350	0,7950	0,7150	2 832	2 085	13:53
TESGAS (TSG)	2,3900	0,00%	2,4400	2,4400	2,3900	6 885	16 501	13:50
TEXT (TXT)	53,7500	-0,28%	54,0500	54,3500	53,2000	31 837	1 711 916	14:14
TORPOL (TOR)	37,4000	0,67%	37,2000	37,9000	37,1500	2 529	94 676	14:16
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,1000	0,12%	8,0900	8,1700	8,0200	29 845	241 052	14:20
TRAKCJA (TRK)	2,1900	-2,88%	2,2100	2,2550	2,1000	100 915	219 190	13:55
TRANSPOL (TRN)	3,8000	0,00%	3,8300	3,8600	3,5700	16 354	61 339	13:20
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	180	490	11:30
TSGAMES (TEN)	100,2000	-1,38%	102,0000	102,6000	99,2000	50 072	5 044 437	14:19
ULMA (ULM)	60,0000	2,56%	60,0000	60,0000	60,0000	1	60	09:01
ULTGAMES (ULG)	10,3500	-0,48%	10,4000	10,7500	10,3000	4 634	48 401	14:18
UNFOLD (UNF)	1,1000	4,76%	1,1000	1,1000	1,1000	3	3	09:00
UNIBEP (UNI)	10,7000	-0,93%	10,8000	10,8500	10,6500	2 770	29 806	14:06
UNICREDIT (UCG)	242,0000	0,71%	242,0000	242,0000	242,0000	22	5 324	09:16
UNIMA (U2K)	7,6200	0,26%	7,8400	7,8400	7,6000	1 128	8 601	14:06
UNIMOT (UNT)	144,4000	0,28%	144,8000	144,8000	141,0000	1 602	230 937	13:44
URTESTE (URT)	58,0000	18,37%	51,6000	58,0000	51,6000	126	6 910	14:08
VERCOM (VRC)	118,2000	0,85%	118,0000	118,8000	117,2000	1 422	167 894	14:15
VIGOPHOTN (VGO)	518,0000	0,00%	514,0000	518,0000	514,0000	43	22 262	13:49
VINDEXUS (VIN)	11,2500	-1,32%	11,2500	11,4000	11,2500	399	4 509	13:29
VISTAL (VTL)	#0,3580	-40,33%	-	-	-	-	-	12:40
VIVID (VVD)	0,5800	0,00%	0,5720	0,5820	0,5720	2 703	1 561	13:28
VOTUM (VOT)	40,9500	0,37%	40,8000	41,4000	40,5000	5 260	215 169	14:09
VOXEL (VOX)	161,2000	-0,12%	161,4000	161,4000	160,8000	308	49 686	13:50
VRG	3,5600	-4,04%	3,7700	3,7700	3,5100	87 893	313 219	14:07
WARIMPEX (WXF)	2,7800	0,36%	2,7700	2,8000	2,7000	20 890	57 290	14:03
WASKO (WAS)	1,8600	0,54%	1,8500	1,8600	1,8500	1 000	1 853	09:53
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	4	2 600	09:00
WIELTON (WLT)	6,2300	1,80%	6,1600	6,3400	6,0900	28 957	179 248	14:19
WIKANA (WIK)	6,4500	-2,27%	6,3500	6,5500	6,3500	652	4 143	13:35
WINVEST (WIS)	#0,5000	40,45%	-	-	-	-	-	14:18
WIRTUALNA (WPL)	79,6000	0,00%	79,0000	80,9000	78,5000	4 938	391 236	14:16
WITTCHEN (WTN)	18,3000	-3,17%	18,9000	19,1200	18,1200	23 913	442 896	14:16
XPLUS (XPL)	3,5000	0,00%	3,5000	3,5000	3,5000	263	921	11:22
XTPL (XTP)	89,0000	1,71%	87,5000	89,6000	87,5000	535	47 238	14:16
XTRADEBDM (XTB)	74,8200	0,94%	74,2400	75,5000	74,0800	188 620	14 104 351	14:20
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8800	1,72%	21,5100	21,8900	21,4700	507 551	11 057 227	14:20
ZAMET (ZMT)	0,8580	-1,61%	0,8560	0,8720	0,8560	8 536	7 432	14:19
ZEPAK (ZEP)	27,2000	4,02%	26,3000	27,3000	25,9000	26 248	707 481	14:20
ZREMB (ZRE)	7,8300	3,57%	7,6900	7,8800	7,6200	36 420	283 215	14:19
ZUE	8,9200	-0,89%	9,0000	9,0000	8,7000	2 541	22 299	10:49

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.