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	105 784,20	1,14%	105 147,71	106 386,62	105 147,71	104 587,92	1 194 408 039	14:50
WIG20	2 877,54	1,33%	2 856,18	2 895,08	2 856,08	2 839,82	953 837 876	15:05
WIG30	3 739,45	1,33%	3 711,84	3 762,33	3 711,84	3 690,46	1 092 073 671	15:05
mWIG40	8 090,76	1,19%	8 019,74	8 114,24	8 018,78	7 995,25	238 290 710	14:50
sWIG80	28 750,86	0,33%	28 670,93	28 750,86	28 670,93	28 656,25	29 244 595	14:50
WIG-BANKI	16 732,81	2,01%	16 476,72	16 781,16	16 476,72	16 403,31	294 337 688	14:50
WIG-BUDOW	8 162,46	0,74%	8 148,99	8 287,68	8 148,99	8 102,81	17 236 309	14:50
WIG-CHEMIA	9 211,74	0,43%	9 179,66	9 321,50	9 161,48	9 171,89	2 487 859	14:50
WIG-ENERG	4 370,29	1,54%	4 342,82	4 392,57	4 340,16	4 303,96	50 624 557	14:50
WIG-INFO	10 164,18	1,84%	10 028,14	10 210,18	10 021,46	9 980,68	40 175 559	14:50
WIG-MEDIA	7 503,41	2,28%	7 391,87	7 583,32	7 391,87	7 335,90	3 886 072	14:50
WIG-NRCHOM	5 271,02	0,59%	5 251,93	5 282,40	5 240,70	5 240,13	5 013 873	14:50
WIG-PALIWA	9 239,59	0,86%	9 200,28	9 296,24	9 188,09	9 161,14	139 222 722	14:50
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	1 183 373 405	11:15
WIG-SPOZYW	3 076,18	0,39%	3 089,82	3 094,72	3 061,82	3 064,17	897 731	14:50
WIG20lev	574,20	2,46%	566,80	582,16	566,76	560,43	912 305 992	14:50
WIG20short	2 923,42	-1,21%	2 942,96	2 943,06	2 902,42	2 959,14	912 305 992	14:50
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	238 272 752	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	239 216 528	11:00
mWIG40TR	12 476,47	1,28%	12 367,17	12 512,67	12 365,47	12 318,77	238 290 710	14:50
mWIG40TRlv	19 828,50	2,55%	19 485,38	19 942,14	19 480,05	19 335,80	238 290 710	14:50
mWIG40TRsh	2 306,18	-1,26%	2 326,90	2 327,23	2 299,32	2 335,51	238 290 710	14:50
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	29 320 229	11:00
sWIG80TR	44 384,09	0,40%	44 260,70	44 384,09	44 260,70	44 206,52	29 244 595	14:50
WIG140	2 052,36	1,17%	2 039,55	2 064,16	2 039,55	2 028,59	1 179 841 297	14:50
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	914 078 348	11:00
WIG20TR	6 171,82	1,24%	6 131,51	6 215,08	6 131,37	6 096,47	912 305 992	14:50
WIG20TRlev	5 269,57	2,46%	5 201,55	5 342,56	5 201,32	5 143,06	912 305 992	14:50
WIG20TRsht	2 739,77	-1,21%	2 758,11	2 758,18	2 720,09	2 773,38	912 305 992	14:50
WIG30TR	7 872,85	1,23%	7 824,44	7 930,87	7 824,44	7 777,53	1 046 803 825	14:50
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	528 433	11:15
WIGdiv	2 349,55	0,82%	2 339,65	2 368,71	2 339,65	2 330,41	288 343 994	14:50
WIGdivplus	2 159,09	1,23%	2 142,54	2 172,72	2 142,54	2 132,93	455 566 753	14:50
WIG.GAMES	17 933,51	-0,04%	17 973,85	18 134,27	17 920,37	17 939,95	22 072 014	14:50
WIG-GORNIC	4 479,06	0,00%	4 512,28	4 544,70	4 475,70	4 478,96	133 219 466	14:50
WIG-GRY	22 942,68	0,09%	22 950,35	23 227,99	22 825,02	22 923,04	23 877 725	14:50
WIGind	17 257,10	0,51%	17 237,87	17 330,21	17 189,12	17 169,76	19 870 611	14:50
WIG-LEKI	3 428,09	3,35%	3 324,82	3 519,74	3 324,82	3 316,93	35 785 410	14:50
WIGmed	18 537,16	0,59%	18 473,17	18 695,10	18 473,17	18 427,80	48 728 081	14:50
WIG-MOTO	8 741,10	-0,09%	8 784,25	8 839,07	8 714,17	8 748,64	1 538 582	14:50
WIG.MS-BAS	17 522,55	1,09%	17 462,92	17 657,06	17 449,16	17 333,19	177 703 243	14:50
WIG.MS-ECM	8 772,48	1,20%	8 715,53	8 846,49	8 715,53	8 668,49	209 367 259	14:50
WIG.MS-FIN	20 187,64	1,39%	20 030,24	20 264,31	20 021,27	19 911,34	281 820 238	14:50
WIG-ODZIEZ	11 337,39	-0,06%	11 411,27	11 585,24	11 337,39	11 343,78	83 934 142	14:50
WIGtechTR	18 823,48	0,52%	18 777,65	18 942,32	18 776,00	18 725,94	83 286 633	14:50
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	300 632	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,6500	2,5400	12 217	31 890	14:03	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	14:04
11BIT (11B)	210,2000	0,57%	209,0000	212,8000	209,0000	4 746	1 000 984	14:50
3RGAMES (3RG)	0,8260	0,24%	0,8140	0,8320	0,7720	148 107	119 345	13:56
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 780	85 156	14:06
ABPL (ABE)	96,7000	-0,62%	97,3000	97,9000	96,5000	3 015	293 087	14:48
ACAUTOGAZ (ACG)	30,5000	2,01%	29,9000	30,5000	29,6000	3 948	118 630	14:48
ACTION (ACT)	23,2000	0,22%	23,1500	23,2000	22,7000	8 567	196 615	14:47
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	8 691	7 912	14:25
AGORA (AGO)	9,9000	-0,20%	9,9200	9,9800	9,8800	2 206	21 908	14:23
AGROTON (AGT)	4,8000	-0,21%	4,6500	4,9200	4,6300	3 417	15 981	14:36
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	10 619	219 672	14:47
AIRWAY (AWM)	0,4295	-3,27%	0,4595	0,4595	0,4140	931 284	401 903	14:29
ALIOR (ALR)	97,9800	3,73%	94,3800	98,2400	94,1200	828 740	79 712 262	14:50
ALLEGRO (ALE)	34,2350	0,25%	34,1500	34,8000	34,0600	1 218 877	41 978 171	14:50
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	54	121	13:55
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	7 206	152 296	14:48
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	2 214	131 161	14:30
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8800	0,76%	15,7600	16,0000	15,7600	39 976	634 678	14:50
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	11 499	322 119	14:41
APATOR (APT)	20,7500	5,01%	19,7600	20,7500	19,6000	20 175	406 523	14:50
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	309	5 839	14:18
APSENERGY (APE)	2,9000	-4,92%	3,0600	3,1100	2,9000	22 969	68 754	14:29
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	11,0000	-0,36%	11,0600	11,1600	10,9400	89 664	988 380	14:49
ARLEN (ARL)	36,8850	1,63%	36,2500	36,8850	36,2500	34 868	1 275 445	14:49
ARTIFEX (ART)	15,3200	-0,78%	15,4800	15,5600	15,3200	1 345	20 781	14:46
ASBIS (ASB)	25,7200	2,88%	25,0000	25,8000	25,0000	129 831	3 320 193	14:50
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:48
ASSECOBS (ABS)	86,4000	-1,59%	86,8000	86,8000	86,0000	556	48 069	14:49
ASSECOPOL (ACP)	219,2000	3,89%	212,2000	220,8000	212,2000	130 634	28 419 144	14:50
ASSECOSEE (ASE)	80,5000	2,03%	78,9000	80,8000	78,2000	7 006	555 418	14:48
ASTARTA (AST)	56,2000	0,18%	57,2000	58,0000	56,2000	2 113	119 677	14:30
ATAL (1AT)	63,9000	-0,78%	64,1000	64,4000	63,9000	3 150	201 891	14:44
ATENDE (ATD)	3,2000	-1,84%	3,2600	3,2600	3,2000	20 600	66 337	14:50
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	866	13 738	13:45
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8200	0,26%	3,8200	3,8200	3,7800	34 944	133 096	13:46
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	7 537	282 013	14:41
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	52 789	1 087 548	14:50
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,4500	5,2500	1 852	9 728	14:06
BENEFIT (BFT)	3 145,0000	0,00%	3 165,0000	3 200,0000	3 135,0000	848	2 689 975	14:50
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)	12,9200	-0,31%	12,9600	12,9800	12,5800	788	10 055	14:28
BIOCELTIX (BCX)	101,6000	-0,59%	102,8000	103,0000	100,0000	5 917	598 918	14:47
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	7 333	107 238	14:02
BIOMEDLUB (BML)	5,2500	1,74%	5,1600	5,2500	5,1600	77 677	406 274	14:44
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1200	7 360	30 481	14:37
BLOOBER (BLO)	28,8500	0,87%	28,6000	28,9500	28,5000	4 731	135 711	14:41
BNPPPL (BNP)	108,5000	0,46%	110,0000	110,0000	106,0000	1 554	167 603	14:43
BOGDANKA (LWB)	25,3500	2,22%	24,8500	25,5000	24,6500	104 843	2 630 597	14:42
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	2 544	17 350	13:33
BORYSZEW (BRS)	6,2200	7,24%	6,0000	6,2200	5,9000	194 948	1 185 342	14:42
BOS	10,2600	0,79%	10,1800	10,3000	10,1400	5 697	58 168	14:43
BOWIM (BOW)	4,4800	-5,08%	4,7600	4,7600	4,3500	42 860	193 062	14:46
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)	545,0000	0,93%	540,0000	560,0000	540,0000	22 841	12 557 474	14:48
BUMECH (BMC)	8,7400	2,94%	8,4800	9,0200	8,3900	25 759	225 020	14:48
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	14:38
CAPTORTX (CTX)	36,2000	3,43%	35,4000	37,0000	35,0000	14 879	533 289	14:45
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	202,3000	0,40%	202,5000	208,6000	201,7000	188 402	38 758 895	14:50
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	270,2000	0,15%	267,7000	273,8000	267,6000	71 780	19 422 045	14:50
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,9800	-1,97%	5,0000	5,0000	4,8000	12 253	59 545	14:39
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2100	-0,45%	2,2000	2,2350	2,2000	65 155	144 560	14:46
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,0000	6,67%	22,5000	25,3000	22,4000	1 555 571	35 223 506	14:47
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	12 450	22 535	14:00
COGNOR (COG)	7,4950	0,13%	7,4800	7,4950	7,3300	10 628	79 202	14:47
COLUMBUS (CLC)	6,9800	-1,27%	7,1500	7,2300	6,9800	47 463	336 485	14:48
COMP (CMP)	236,0000	-1,26%	240,0000	240,0000	236,0000	990	235 626	14:35
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0950	2,34%	1,0700	1,1200	1,0100	128 329	140 931	14:48
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5120	1 516	789	14:14
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	0,90%	442,0000	450,0000	442,0000	156	69 860	14:44
CREOTECH (CRI)	291,5000	-0,85%	294,0000	295,0000	289,5000	2 080	606 432	14:50
CYBERFLKS (CBF)	165,2000	1,47%	164,4000	166,6000	164,0000	2 048	339 694	14:49
CYFRPLSAT (CPS)	17,6550	-0,25%	17,7000	17,9400	17,6000	358 994	6 378 489	14:50
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	44,9000	4,42%	43,8000	46,0000	43,4000	10 201	456 491	14:41
DATAWALK (DAT)	124,4000	0,32%	126,4800	129,0000	122,5200	15 966	2 008 366	14:46
DBENERGY (DBE)	12,7000	0,40%	12,6500	12,7000	12,6500	22	278	14:23
DEBICA (DBC)	83,3000	0,00%	83,4000	83,4000	82,7000	1 116	92 735	14:43
DECORA (DCR)	76,8000	0,26%	76,6000	77,6000	75,8000	559	42 942	14:29
DEKPOL (DEK)	62,0000	2,99%	61,2000	63,0000	61,0000	3 506	217 122	14:31
DELKO (DEL)	6,6800	-0,60%	6,6800	6,7400	6,6800	4 197	28 086	14:34
DEVELIA (DVL)	7,5300	1,48%	7,4800	7,6000	7,4400	243 884	1 827 269	14:44
DGA	18,4000	8,24%	17,5000	18,4000	17,4000	1 717	30 397	14:28
DIAG (DIA)	165,8000	-0,21%	166,6500	166,8000	164,0000	16 063	2 657 992	14:46
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	1 251	103 553	14:47
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	518,8000	2,57%	510,0000	521,0000	509,6000	281 142	145 344 801	14:50
DMGROUP (DMG)	3,7700	1,62%	3,6600	3,8900	3,6600	11 098	42 232	13:39
DOMDEV (DOM)	236,5000	0,64%	236,5000	238,0000	235,5000	1 514	358 848	14:44
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	31,5000	0,00%	31,5500	32,1000	31,2000	2 697	85 606	14:50
ECHO (ECH)	5,0800	2,83%	4,8600	5,0800	4,8600	96 768	487 227	14:49
EDINVEST (EDI)	5,7800	0,35%	5,7400	5,8000	5,7400	472	2 721	14:37
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)	47,8000	0,95%	47,2000	48,3500	47,0000	9 373	446 321	14:49
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)	20,4800	2,40%	20,2400	20,6400	20,1400	204 433	4 176 325	14:42
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1600	1,16%	12,0000	12,1800	12,0000	19 416	235 400	14:41
ENERGOINS (ENI)	2,1200	1,92%	2,0500	2,1300	2,0500	8 011	16 723	14:41
ENTER (ENT)	56,5000	-1,74%	57,5000	57,8000	56,5000	4 998	283 958	14:40
EQUNICO (EQU)	0,7980	5,00%	0,7900	0,8080	0,7900	2 285	1 808	14:44
ERBUD (ERB)	34,3000	0,29%	34,3500	34,5500	33,7000	3 638	123 945	14:40
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	53 194	277 999	14:50
EUROCASH (EUR)	8,5300	1,31%	8,3750	8,5700	8,3750	66 354	565 726	14:50
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	8 072	184 536	14:41
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 316	116 227	14:34
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	7 263	271 268	14:49
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	563	69 842	14:40
FON	#0,9040	-8,69%	-	-	-	-	-	13:54
FORTE SA (FTE)	31,0000	7,27%	29,2000	31,0000	29,0000	14 448	437 844	14:48
Reklama
GAMEOPS (GOP)	18,0200	10,82%	16,5400	18,3400	16,3600	13 929	243 454	14:50	Reklama
GAMFACTOR (GIF)	7,3000	-1,62%	7,6000	7,6000	7,2200	7 323	53 973	14:50
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 651	32 582	14:25
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	3 869 828	3 271 210	14:49
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	630	15 779	13:41
GPW	51,7000	1,97%	51,0000	51,9000	51,0000	166 452	8 575 078	14:50
GREENX (GRX)	1,7350	0,46%	1,7460	1,7460	1,7210	98 538	170 614	14:41
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	18 274	47 013	13:58
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,1600	0,87%	22,9600	23,4600	22,9000	80 164	1 855 576	14:49
GRUPRACUJ (GPP)	61,8000	-1,12%	62,5000	63,2000	61,7000	48 163	3 031 561	14:50
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	4 590	18 602	14:45
HANDLOWY (BHW)	122,6000	1,16%	121,2000	122,8000	120,6000	94 615	11 539 978	14:50
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	3 334	89 749	14:30
HERKULES (HRS)	1,1650	2,19%	1,1400	1,2400	1,1050	111 392	134 155	14:45
HUUUGE-S144 (HUGE)	18,3200	0,44%	18,2400	18,5000	18,2400	11 122	204 532	14:41
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)	26,6000	0,38%	26,5000	27,0000	25,9000	2 471	65 505	14:44
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)	3,1000	-4,91%	3,1000	3,2600	3,1000	28 461	89 558	14:42
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	32 942	39 354	14:19
IMS	3,8600	-0,52%	3,8800	3,9100	3,8500	4 272	16 468	14:50
INC	1,8650	2,47%	1,8650	1,9000	1,8000	33 730	62 055	14:36
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	5 147	1 605 446	14:49
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%	-	-	-	-	-	14:48
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	11 274	24 087	14:49
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	588,0000	545	323 147	14:46
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	14:40
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	52 990	140 216	14:39
JRH	4,6000	0,00%	4,6100	4,6400	4,5000	4 897	22 241	14:36
JSW	24,2000	10,20%	22,0000	24,2000	22,0000	1 486 584	35 019 185	14:50
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	12 540	10 849	14:09
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0200	-0,35%	17,2200	17,4000	17,0000	4 009	68 570	14:37
KETY (KTY)	905,0000	0,67%	900,5000	927,0000	900,5000	11 158	10 193 518	14:50
KGHM (KGH)	135,2000	-0,59%	136,0000	137,7500	134,6000	703 038	96 129 938	14:50
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	244	3 513	14:48
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	17 170	283 224	14:34
KOGENERA (KGN)	56,7000	-0,35%	56,9000	56,9000	56,3000	1 093	61 733	14:48
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	16 654	94 389	14:42
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	112	106	13:51
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	1,22%	862,0000	862,0000	824,0000	21	17 558	14:15
KRUK (KRU)	408,8000	1,16%	404,9000	413,4000	404,8000	19 250	7 893 129	14:50
KRVITAMIN (KVT)	9,7200	-1,62%	9,8800	9,9000	9,7200	7 794	76 015	14:46
KSGAGRO (KSG)	2,8000	-1,06%	2,8300	2,8300	2,7100	20 228	55 681	14:25
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	469	1 318	14:49
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	14:43
LESS (LES)	0,2550	0,39%	0,2490	0,2560	0,2490	3 978	1 014	14:14
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	2 038	42 883	14:43	Reklama
LPP	14 920,0000	-0,37%	14 950,0000	15 250,0000	14 915,0000	2 793	42 202 145	14:48
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5500	1,06%	8,4400	8,6500	8,4150	268 235	2 292 872	14:48
MABION (MAB)	9,9600	0,91%	9,8900	9,9700	9,8000	9 267	91 918	14:40
MAKARONPL (MAK)	19,6800	-1,60%	20,0000	20,0000	19,6200	5 618	111 196	14:49
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)	7,6800	-2,29%	7,8600	7,8600	7,2200	225 797	1 738 495	14:44
MAXCOM (MXC)	6,5000	-2,99%	6,5000	6,5000	6,0800	5 253	33 792	14:07
MBANK (MBK)	801,0000	1,78%	785,0000	807,4000	785,0000	20 528	16 452 030	14:49
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 363	229 510	14:37
MDIENERGIA (MDI)	1,2200	1,24%	1,2100	1,2450	1,2050	705	853	14:11
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,1000	24,8000	5 695	142 225	14:28
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	14:25
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	4 496	130 005	14:38
MERCATOR (MRC)	47,6000	2,15%	46,6000	47,6000	46,1000	10 827	508 089	14:49
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)	1,7800	-1,11%	1,8000	1,8000	1,7200	18 943	33 778	14:24
MILLENNIUM (MIL)	15,0100	4,75%	14,3300	15,0400	14,3300	1 070 587	15 865 252	14:50
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7500	3,07%	13,5000	13,7900	13,3500	83 620	1 142 908	14:50
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	645	53 787	14:15
MLSYSTEM (MLS)	17,3600	-2,47%	17,7600	17,8000	17,3600	9 678	169 756	14:34
MOBRUK (MBR)	292,5000	0,52%	294,5000	300,5000	292,0000	7 874	2 336 744	14:48
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)	6,0500	1,17%	5,9800	6,4200	5,9400	153 849	943 182	14:50
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	557	8 535	14:41
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,7600	557	4 357	14:36
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	12 407	71 490	14:50
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1800	14,9800	470	7 099	14:41
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 591	62 118	14:48
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	999	13 507	14:03
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 687	26 041	14:24
NEUCA (NEU)	686,0000	-0,44%	694,0000	695,0000	686,0000	518	357 438	14:41
NEWAG (NWG)	70,0000	-0,71%	70,5000	71,0000	69,5000	5 512	385 925	14:50
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	602	59 747	14:33
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2300	-3,91%	1,2500	1,2760	1,1900	220 814	272 697	14:43
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	3 502	2 171	14:33
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	4 141	41 419	14:50
ODLEWNIE (ODL)	9,2000	0,00%	9,0600	9,2000	9,0400	230	2 092	14:37
ONDE (OND)	10,3000	0,98%	10,2000	10,3600	10,0800	19 025	194 887	14:39
ONESANO (ONO)	0,9040	-3,83%	0,9180	0,9400	0,9000	9 166	8 282	14:11
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	417	39 176	13:58
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,4080	1,66%	9,1880	9,5000	9,1880	981 414	9 226 719	14:50
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,3800	-2,04%	15,6000	15,6600	15,0600	562	8 521	14:32
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)	59,8000	1,70%	58,6000	61,8000	58,6000	7 507	450 601	14:41
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)	2,6900	-0,74%	2,7100	2,7200	2,6600	54 324	145 223	14:25
PCCROKITA (PCR)	66,2000	0,00%	66,4000	66,5000	66,2000	9 308	618 404	14:33
PCFGROUP (PCF)	5,3700	-1,10%	5,4200	5,5800	5,3600	27 780	151 514	14:46
PEKABEX (PBX)	17,9000	-1,92%	18,2500	18,2500	17,9000	1 568	28 243	14:36
Reklama
PEKAO (PEO)	186,5000	1,52%	183,7000	187,4000	183,7000	276 579	51 539 330	14:50	Reklama
PEPCO (PCO)	21,8100	0,51%	21,8500	21,9700	21,6500	438 511	9 560 337	14:50
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 428	25 187	14:06
PGE	11,3650	1,47%	11,2500	11,4300	11,2300	2 767 760	31 450 536	14:50
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	14:35
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)	84,5000	0,93%	83,8000	84,9600	83,8000	1 646 869	139 149 523	14:50
PKOBP (PKO)	76,4000	1,27%	75,4400	76,6600	75,4000	1 129 738	86 287 701	14:50
PKPCARGO (PKP)	15,6000	-0,26%	15,6400	15,7500	15,5000	59 750	932 905	14:40
PLAYWAY (PLW)	318,5000	-0,78%	321,0000	322,5000	318,5000	2 077	665 493	14:46
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)	60,0000	1,01%	60,0000	60,2000	59,4000	3 191	191 090	14:50
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6700	-0,11%	4,6500	4,7450	4,6300	96 826	454 662	14:42
POLTREG (PTG)	32,0000	-0,93%	32,3000	33,2000	31,1000	1 326	42 936	14:31
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	14:49
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 545	152 851	14:28
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6500	-0,17%	4,6800	4,7000	4,5020	24 962	114 507	14:49
PZU	63,6000	1,50%	62,7600	64,1200	62,7600	551 473	35 095 247	14:50
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,8000	3,35%	10,4000	10,8000	10,3000	11 967	126 734	14:38
RAEN (RAE)	0,3200	-3,61%	0,3310	0,3310	0,3200	108 099	34 969	14:30
RAFAKO (RFK)	0,1978	-0,50%	0,1990	0,2015	0,1972	1 220 451	242 493	14:47
RAFAMET (RAF)	71,5000	2,14%	70,0000	72,0000	70,0000	388	27 757	14:29
RAINBOW (RBW)	129,8000	0,23%	132,0000	135,8000	129,2000	99 249	13 077 125	14:50
RANKPROGR (RNK)	4,0300	1,51%	3,9750	4,1700	3,9700	5 736	23 384	14:09
RAWLPLUG (RWL)	16,1000	-2,42%	16,5000	16,6500	15,7000	2 536	40 914	14:10
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	2 047	240 692	14:37
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 462	40 705	14:00
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	43 138	1 380 504	14:16
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)	513,4000	4,75%	492,0000	516,2000	489,0000	56 378	28 617 799	14:50
SANTANDER (SAN)	30,4800	0,59%	30,5000	30,5000	29,8400	175	5 291	14:08
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	151,0000	-1,18%	152,8000	154,2000	149,0000	1 174	177 804	14:46
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5800	0,23%	8,5600	8,6800	8,5000	3 648	31 361	14:46
SELENAFM (SEL)	35,2000	-2,49%	36,4000	36,6000	34,5000	2 361	83 261	14:43
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	12 821	373 168	14:40
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4970	-1,00%	0,5020	0,5040	0,4800	49 090	24 202	13:50
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	50,0000	11 987	603 500	14:49
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 005	28 254	13:46
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,6940	-1,97%	1,7160	1,8500	1,6480	31 795	54 615	14:31
SKARBIEC (SKH)	27,7000	4,14%	27,0000	27,7000	26,8000	768	20 723	13:59
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	14:00
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	730	59 501	14:44
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	14:13
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	882	13 849	13:57
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	51	30 102	14:31
STALEXP (STX)	3,0900	0,65%	3,0800	3,1000	3,0500	53 100	163 349	14:42
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	771	192 648	13:57
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,5800	4 195	36 213	14:31	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	3 555	378 947	14:48
SYNEKTIK (SNT)	202,2000	-0,20%	203,4000	206,8000	200,0000	21 126	4 295 346	14:50
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	712	85 179	14:17
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4340	1,74%	8,3000	8,5280	8,3000	1 386 677	11 701 297	14:50
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)	56,5000	-3,50%	58,2500	58,3500	56,4000	64 214	3 663 109	14:50
TORPOL (TOR)	37,3000	2,19%	36,9500	37,3000	36,2000	13 918	514 050	14:47
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7100	-0,11%	8,7200	8,8600	8,7000	40 917	358 917	14:24
TRAKCJA (TRK)	2,2050	0,92%	2,1850	2,2100	2,1700	23 146	50 522	14:41
TRANSPOL (TRN)	4,2700	-6,77%	4,5000	4,6400	4,2700	4 551	19 945	14:45
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	14:10
TSGAMES (TEN)	84,4000	-1,86%	86,0000	86,4000	84,4000	15 722	1 340 652	14:44
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,2000	-0,88%	11,2000	11,2000	11,0000	1 350	14 947	14:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1500	3,24%	11,2500	11,5000	11,1500	43 560	491 900	14:49
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9200	0,51%	7,9000	8,0800	7,8800	1 606	12 775	14:07
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	507	72 987	14:32
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	344	15 828	13:39
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 331	159 938	14:33
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,1000	33 742	382 030	13:47
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,7000	-0,56%	44,9500	44,9500	44,0000	6 894	306 583	14:47
VOXEL (VOX)	164,4000	-0,36%	165,0000	165,0000	164,0000	1 316	216 597	14:33
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)	6,0000	-0,17%	6,0100	6,0900	5,9700	76 797	461 356	14:31
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	7,1000	30	213	14:17
WINVEST (WIS)	#0,3200	6,67%	-	-	-	-	-	14:33
WIRTUALNA (WPL)	85,0000	3,66%	83,0000	86,4000	83,0000	37 091	3 148 848	14:50
WITTCHEN (WTN)	18,9800	-0,42%	19,0200	19,1800	18,9000	13 430	255 291	14:50
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5500	3,4300	5 287	18 577	14:15
XTPL (XTP)	81,6000	-0,12%	81,8000	82,0000	80,0000	1 135	92 040	14:48
XTRADEBDM (XTB)	75,7200	-2,30%	77,5000	77,7000	75,3600	389 974	29 848 396	14:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7200	0,60%	21,6000	22,0400	21,6000	572 401	12 506 749	14:50
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8440	13 984	11 885	14:44
ZEPAK (ZEP)	24,5500	-0,41%	24,6500	25,3500	24,1000	78 679	1 959 570	14:48
ZREMB (ZRE)	6,8000	-2,44%	6,9900	7,0300	6,8000	30 741	212 378	14:35
ZUE	9,8400	-2,57%	10,3000	10,3000	9,6400	20 366	202 908	14:44

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.