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	103 009,13	1,77%	101 685,48	103 255,56	101 685,48	101 221,00	1 111 172 215	14:35
WIG20	2 803,25	1,97%	2 767,06	2 810,60	2 764,80	2 749,16	953 792 025	14:50
WIG30	3 644,55	1,93%	3 594,05	3 653,92	3 594,05	3 575,58	1 029 588 692	14:50
mWIG40	7 852,45	1,68%	7 744,16	7 876,09	7 742,84	7 722,53	146 585 042	14:35
sWIG80	28 646,59	0,55%	28 483,17	28 669,35	28 437,50	28 490,99	32 471 674	14:35
WIG-BANKI	16 047,60	2,39%	15 782,00	16 141,88	15 782,00	15 673,08	341 431 026	14:35
WIG-BUDOW	8 242,18	2,73%	8 118,20	8 264,63	8 067,53	8 023,42	37 175 314	14:35
WIG-CHEMIA	9 016,83	0,57%	8 980,81	9 026,38	8 948,72	8 965,47	1 277 537	14:35
WIG-ENERG	4 286,40	1,49%	4 235,78	4 322,18	4 233,24	4 223,28	45 387 425	14:35
WIG-INFO	9 533,20	2,34%	9 351,42	9 545,10	9 351,42	9 315,40	26 277 993	14:35
WIG-MEDIA	7 231,87	-0,68%	7 354,40	7 359,73	7 215,62	7 281,48	3 000 629	14:35
WIG-NRCHOM	5 275,41	2,44%	5 145,45	5 289,08	5 117,87	5 149,62	6 769 037	14:35
WIG-PALIWA	8 947,14	-0,30%	8 990,02	9 005,05	8 907,23	8 973,62	74 317 289	14:35
WIG-Poland	107 407,43	1,51%	107 407,43	107 407,43	107 407,43	105 806,16	1 069 156 160	11:15
WIG-SPOZYW	3 092,00	-0,44%	3 079,39	3 106,82	3 059,65	3 105,73	750 894	14:35
WIG20lev	547,31	4,03%	532,88	549,55	532,02	526,11	923 472 672	14:35
WIG20short	2 991,84	-1,99%	3 033,70	3 036,21	2 985,35	3 052,69	923 472 672	14:35
GPWB-B1Y3Y	1 258,24	0,05%	1 258,24	1 258,24	1 258,24	1 257,61	-	10:15
GPWB-B1Y4Y	1 262,03	0,08%	1 262,03	1 262,03	1 262,03	1 261,02	-	10:15
GPWB-B1Y5Y	1 266,26	0,11%	1 266,26	1 266,26	1 266,26	1 264,88	-	10:15
GPWB-B3Y5Y	1 277,02	0,15%	1 277,02	1 277,02	1 277,02	1 275,06	-	10:15
GPWB-B5Y	1 267,66	0,25%	1 267,66	1 267,66	1 267,66	1 264,55	-	10:15
GPWB-BWZ	1 266,56	0,05%	1 266,56	1 266,56	1 266,56	1 265,95	-	10:15
INNOVATOR	1 736,67	1,35%	1 736,67	1 736,67	1 736,67	1 713,56	185 872 093	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	146 706 721	11:00
mWIG40TR	12 093,05	1,68%	11 926,16	12 129,45	11 924,25	11 892,97	146 585 042	14:35
mWIG40TRlv	18 652,06	3,35%	18 145,56	18 762,53	18 139,77	18 047,04	146 585 042	14:35
mWIG40TRsh	2 376,06	-1,66%	2 409,96	2 410,35	2 368,66	2 416,11	146 585 042	14:35
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	32 494 935	11:00
sWIG80TR	44 117,38	0,55%	43 865,71	44 152,44	43 795,38	43 877,74	32 471 674	14:35
WIG140	1 997,90	1,80%	1 971,87	2 002,82	1 971,87	1 962,66	1 099 473 237	14:35
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	924 280 455	11:00
WIG20TR	6 006,81	2,02%	5 925,87	6 019,34	5 921,25	5 887,76	923 472 672	14:35
WIG20TRlev	4 998,19	4,03%	4 866,09	5 018,64	4 858,55	4 804,48	923 472 672	14:35
WIG20TRsht	2 811,38	-2,00%	2 850,82	2 853,07	2 805,28	2 868,68	923 472 672	14:35
WIG30TR	7 661,43	1,91%	7 556,95	7 682,82	7 556,95	7 518,10	994 564 968	14:35
WIG-CEE	2 407,35	1,18%	2 407,35	2 407,35	2 407,35	2 379,33	670 502	11:15
WIGdiv	2 317,28	2,18%	2 278,32	2 319,47	2 276,02	2 267,84	195 588 467	14:35
WIGdivplus	2 110,41	1,90%	2 083,30	2 116,01	2 080,78	2 071,03	489 421 888	14:35
WIG.GAMES	18 077,78	-0,26%	18 161,39	18 235,35	18 068,25	18 125,05	26 715 276	14:35
WIG-GORNIC	4 228,90	3,25%	4 125,69	4 243,24	4 125,69	4 095,96	77 611 043	14:35
WIG-GRY	23 185,32	-0,25%	23 318,02	23 340,74	23 012,58	23 242,62	28 454 591	14:35
WIGind	17 057,47	0,73%	16 893,02	17 057,47	16 883,17	16 933,25	24 948 398	14:35
WIG-LEKI	3 255,87	0,68%	3 251,21	3 267,24	3 232,05	3 233,90	593 448	14:35
WIGmed	18 360,85	0,78%	18 306,58	18 383,02	18 260,81	18 218,00	16 050 390	14:35
WIG-MOTO	8 426,91	0,63%	8 411,24	8 437,38	8 345,22	8 373,78	1 428 926	14:35
WIG.MS-BAS	16 837,34	2,28%	16 543,40	16 894,18	16 502,70	16 461,55	120 401 619	14:35
WIG.MS-ECM	8 640,20	1,39%	8 527,01	8 656,90	8 499,60	8 522,14	151 007 001	14:35
WIG.MS-FIN	19 765,25	2,59%	19 462,07	19 848,53	19 422,82	19 265,36	369 558 053	14:35
WIG-ODZIEZ	11 005,14	4,21%	10 661,58	11 053,70	10 638,27	10 560,94	107 491 993	14:35
WIGtechTR	18 394,46	1,31%	18 197,47	18 416,91	18 197,47	18 156,89	115 364 020	14:35
WIG-Ukrain	589,93	1,07%	589,93	589,93	589,93	583,68	351 526	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,00%	2,6000	2,6100	2,5600	919	2 398	12:16	Reklama
08OCTAVA (08N)	0,7900	-1,25%	0,7900	0,7900	0,7900	8	6	11:30
11BIT (11B)	214,6000	-2,19%	219,0000	223,0000	214,6000	12 348	2 690 714	14:35
3RGAMES (3RG)	0,8780	-1,35%	0,9000	0,9200	0,8200	197 048	169 336	14:25
4MASS (4MS)	4,3850	1,98%	4,3000	4,3900	4,3000	38 009	166 273	14:16
ABPL (ABE)	98,5000	0,51%	99,9000	99,9000	98,0000	3 831	378 735	14:23
ACAUTOGAZ (ACG)	29,9000	-0,33%	29,6000	30,3000	29,6000	10 257	308 214	14:20
ACTION (ACT)	23,3000	1,08%	23,1000	23,5000	23,1000	13 512	315 732	14:35
ADIUVO (ADV)	0,9160	0,66%	0,9100	0,9300	0,8800	43 744	39 532	14:26
AGORA (AGO)	9,6400	-0,82%	9,7000	9,7600	9,4800	7 272	69 928	14:28
AGROTON (AGT)	4,9000	1,66%	4,7200	4,9000	4,6900	638	3 106	13:25
AIGAMES (ALG)	0,9200	-3,16%	0,9400	0,9400	0,9040	9 608	8 745	13:22
AILLERON (ALL)	19,3400	-1,83%	19,8000	19,8000	19,2200	5 813	112 786	14:07
AIRWAY (AWM)	0,3495	1,01%	0,3460	0,3495	0,3410	70 164	24 205	14:28
ALIOR (ALR)	100,5000	1,45%	99,6600	101,4500	99,5600	481 506	48 482 984	14:35
ALLEGRO (ALE)	33,2350	1,93%	32,5500	33,3250	32,4050	1 354 202	44 758 493	14:35
ALTA (AAT)	2,0200	-4,72%	2,0400	2,0600	2,0000	34 365	69 592	14:31
ALTUSTFI (ALI)	2,1700	-0,46%	2,1500	2,1800	2,1500	61	132	11:02
AMBRA (AMB)	21,2000	0,71%	21,0000	21,2000	21,0000	7 286	153 851	14:35
AMICA (AMC)	59,6000	1,02%	58,6000	59,6000	58,5000	1 539	90 672	14:32
AMPLI (APL)	0,9750	1,56%	0,9750	0,9750	0,9750	493	481	11:30
AMREST (EAT)	15,7400	0,13%	15,8600	15,9000	15,7400	25 633	406 061	14:30
ANSWEAR (ANR)	28,7500	3,98%	27,8000	28,7500	27,6000	19 733	554 172	14:26
APATOR (APT)	19,6000	0,00%	19,3200	19,7000	19,3200	3 867	75 461	14:35
APLISENS (APN)	18,5500	-0,80%	18,1500	18,7500	18,1500	186	3 445	14:22
APSENERGY (APE)	3,2200	2,22%	3,2300	3,2300	3,0900	1 023	3 292	13:07
ARCHICOM (ARH)	44,7000	0,00%	44,7000	44,8000	43,2000	874	38 387	14:05
ARCTIC (ATC)	10,8200	0,00%	10,8400	11,1600	10,7400	66 344	723 630	14:34
ARLEN (ARL)	37,3850	-0,97%	37,7500	37,9950	37,2000	33 682	1 264 912	14:35
ARTIFEX (ART)	15,2400	0,13%	15,2400	15,2400	15,0800	4 529	68 506	14:19
ASBIS (ASB)	24,1200	3,52%	23,9800	24,4400	23,7400	346 587	8 381 355	14:33
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:41
ASSECOBS (ABS)	81,4000	1,50%	80,8000	83,0000	80,2000	901	73 581	14:30
ASSECOPOL (ACP)	199,4000	3,10%	193,0000	199,5000	192,7000	86 262	17 085 854	14:35
ASSECOSEE (ASE)	74,7000	3,75%	73,0000	74,7000	72,6000	5 631	416 552	14:21
ASTARTA (AST)	60,0000	-0,17%	60,1000	60,4000	59,6000	4 007	240 457	14:04
ATAL (1AT)	64,7000	2,54%	63,0000	64,9000	62,8000	17 221	1 095 516	14:27
ATENDE (ATD)	3,2200	-1,83%	3,2100	3,2800	3,2100	10 982	35 341	14:09
ATLANTAPL (ATP)	16,2000	2,86%	15,5000	16,2000	15,4000	1 327	20 644	13:32
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	1 776	3 843	14:29
ATMGRUPA (ATG)	3,7400	0,00%	3,6600	3,7400	3,6600	254	944	13:03
ATREM (ATR)	36,7000	-2,13%	37,7000	37,7000	36,1000	4 748	175 547	14:34
AUTOPARTN (APR)	19,9400	0,10%	19,9600	19,9600	19,7200	24 192	480 998	14:30
BBIDEV (BBD)	5,2000	-0,95%	5,2000	5,2000	5,2000	15	78	13:04
BENEFIT (BFT)	3 045,0000	1,33%	3 020,0000	3 085,0000	2 985,0000	4 011	12 118 670	14:35
BEST (BST)	25,2000	0,80%	25,0000	25,2000	25,0000	438	10 960	13:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,5800	1 595	7 381	13:34
BIGCHEESE (BCS)	13,2000	2,01%	12,9000	13,5400	12,6600	4 130	53 923	14:17
BIOCELTIX (BCX)	104,4000	-0,38%	105,0000	105,0000	103,0000	4 437	459 252	14:33
BIOMAXIMA (BMX)	13,2000	-1,49%	13,4500	13,5000	12,8500	12 343	162 184	14:23
BIOMEDLUB (BML)	4,9650	1,33%	4,9450	4,9900	4,9000	51 804	256 927	14:01
BIOPLANET (BIP)	19,0000	1,33%	19,0000	19,0000	18,8000	419	7 939	14:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1100	4 998	20 630	14:27
BLOOBER (BLO)	29,1500	0,00%	29,1500	29,5000	29,0000	1 384	40 333	14:34
BNPPPL (BNP)	106,5000	1,43%	105,0000	106,5000	104,5000	1 161	122 868	14:08
BOGDANKA (LWB)	22,9500	0,66%	23,0500	23,1000	22,6000	6 289	143 561	14:32
BOOMBIT (BBT)	6,6400	-0,30%	6,6600	6,6600	6,6000	668	4 428	09:56
BORYSZEW (BRS)	6,7400	0,00%	6,7400	6,8200	6,6400	37 929	255 304	14:33
BOS	10,1000	0,60%	10,1200	10,2000	10,0600	3 812	38 685	14:15
BOWIM (BOW)	4,7600	0,63%	4,7800	4,7900	4,6800	3 337	15 825	14:24
BRAND24 (B24)	52,0000	-3,35%	52,8000	53,0000	52,0000	184	9 648	12:34
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:57
BUDIMEX (BDX)	557,8000	4,85%	536,4000	560,8000	535,8000	61 102	33 524 336	14:35
BUMECH (BMC)	8,3900	-0,71%	8,3500	8,4600	8,3100	2 382	20 062	14:29
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	180	41	11:30
CAPITEA (CAP)	0,4630	-3,34%	0,4740	0,4780	0,4625	81 530	37 998	14:24
CAPTORTX (CTX)	32,0000	0,31%	31,9000	32,2000	31,5000	2 628	83 899	14:23
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	4	22	13:52
CAVATINA (CAV)	16,0000	-0,62%	16,2000	16,2000	16,0000	3 582	57 586	13:11
CCC	195,2000	5,51%	187,4500	196,2500	186,0000	232 074	44 856 135	14:35
Reklama
CCENERGY (CCE)	#0,3000	0,00%	-	-	-	-	-	12:50	Reklama
CDPROJEKT (CDR)	274,9000	-0,11%	275,3000	276,4000	271,9000	81 525	22 377 840	14:35
CDRL (CDL)	9,7500	-4,41%	10,5000	10,5000	9,7500	3	30	09:02
CELTIC (CPD)	5,1400	-1,53%	5,3800	5,5000	5,1400	20 959	110 895	12:57
CEZ	205,4000	4,53%	197,0000	205,4000	197,0000	489	99 358	13:14
CFI	#0,1580	-4,82%	-	-	-	-	-	13:55
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2300	2,1950	52 259	115 825	14:05
CITYSERV (CTS)	#6,7000	8,06%	-	-	-	-	-	12:54
CLNPHARMA (CLN)	22,0000	0,92%	22,0000	22,2000	21,6000	4 653	101 923	14:18
CLOUD (CLD)	47,3000	0,00%	47,7000	47,7000	47,3000	21	995	13:18
COALENERG (CLE)	1,7500	-1,13%	1,7700	1,7700	1,6900	18 745	32 203	14:16
COGNOR (COG)	7,3000	0,21%	7,2050	7,3800	7,0450	22 529	163 562	14:24
COLUMBUS (CLC)	7,5700	0,93%	7,7000	7,8500	7,5000	82 242	629 711	14:35
COMP (CMP)	235,0000	-0,42%	236,0000	237,0000	234,0000	16 250	3 827 627	14:25
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	50	230	10:30
COMPREMUM (CPR)	0,9480	1,72%	0,9320	0,9700	0,9120	89 805	84 244	13:29
CORMAY (CRM)	0,5180	1,57%	0,5100	0,5200	0,5000	13 836	6 996	12:43
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	422,0000	-1,86%	429,0000	429,0000	421,0000	189	80 409	14:09
CREOTECH (CRI)	286,0000	-1,89%	291,5000	292,5000	284,5000	1 647	476 056	14:32
CYBERFLKS (CBF)	168,4000	0,84%	167,0000	169,0000	165,2000	1 463	245 534	14:28
CYFRPLSAT (CPS)	17,1400	3,56%	16,6000	17,1800	16,5500	379 908	6 457 000	14:34
CZTOREBKA (CZT)	#0,5050	11,23%	-	-	-	-	-	11:57
DADELO (DAD)	39,6000	-0,50%	39,8000	39,8000	38,7000	6 098	239 441	14:17
DATAWALK (DAT)	114,6800	-0,71%	116,0000	118,4200	113,6400	11 512	1 333 029	14:29
DBENERGY (DBE)	12,3500	1,65%	12,1500	12,3500	12,1500	165	2 018	12:54
DEBICA (DBC)	83,0000	0,00%	83,0000	83,7000	82,7000	5 177	430 291	14:33
DECORA (DCR)	75,2000	0,00%	75,0000	75,8000	74,4000	406	30 691	14:33
DEKPOL (DEK)	62,8000	1,62%	62,0000	63,0000	61,4000	1 643	102 047	13:30
DELKO (DEL)	6,6400	0,61%	6,5600	6,6600	6,5200	2 130	14 004	13:48
DEVELIA (DVL)	7,5700	4,85%	7,2200	7,5900	7,2200	213 355	1 591 717	14:35
DGA	16,1500	-0,31%	16,1500	16,1500	16,1500	125	2 019	12:07
DIAG (DIA)	168,5500	3,56%	164,9000	169,1000	162,4000	51 342	8 467 846	14:35
DIGITANET (DIG)	82,7000	3,12%	80,3000	82,9000	80,3000	3 868	318 393	14:35
DIGITREE (DTR)	(12,1000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	514,2000	0,27%	512,0000	517,2000	510,0000	55 985	28 830 091	14:35
DMGROUP (DMG)	3,7500	-0,53%	3,7700	3,7700	3,6700	6 146	22 796	12:45
DOMDEV (DOM)	237,0000	3,72%	229,0000	240,0000	226,0000	12 809	2 937 909	14:30
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	11	244	14:11
ECBSA (ECB)	31,2000	-0,64%	31,0000	31,4000	30,5500	525	16 324	12:18
ECHO (ECH)	4,9600	0,40%	4,9000	5,0000	4,8100	88 384	438 799	14:11
EDINVEST (EDI)	5,6000	-2,78%	5,7600	5,7600	5,6000	626	3 514	14:05
EFEKT (EFK)	#5,3000	-1,85%	-	-	-	-	-	13:33
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,4500	3,30%	46,9500	48,4500	46,5500	10 083	481 870	14:34
ELKOP (EKP)	2,4700	-0,80%	2,5500	2,5500	2,4700	5 852	14 620	14:21
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,72%	-	-	-	-	-	11:50
ENEA (ENA)	18,9800	4,63%	18,3000	19,1100	18,1800	721 661	13 538 443	14:35
ENELMED (ENE)	19,5000	-0,51%	19,8000	19,8000	19,3000	453	8 755	12:12
ENERGA (ENG)	12,0800	0,67%	12,0200	12,1200	12,0200	17 892	216 314	13:46
ENERGOINS (ENI)	2,1600	0,00%	2,1100	2,1700	2,1000	12 418	26 513	14:10
ENTER (ENT)	59,0000	-0,84%	59,5000	59,6000	58,8000	6 609	390 050	14:31
EQUNICO (EQU)	0,8200	3,80%	0,7900	0,8200	0,7500	18 118	14 018	13:06
ERBUD (ERB)	35,4000	0,00%	34,9500	35,5000	34,9500	3 699	129 488	14:29
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	219	10 600	10:59
ESOTIQ (EAH)	33,9000	-1,45%	34,4000	34,4000	33,8000	276	9 401	13:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,7000	16,09%	5,1000	6,0000	5,1000	841 150	4 717 802	14:33
EUROCASH (EUR)	8,2600	2,61%	8,0500	8,3050	8,0350	207 256	1 700 059	14:33
EUROHOLD (EHG)	2,2400	-1,75%	2,2400	2,2400	2,2400	600	1 344	12:16
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,2000	20,8000	566	11 846	13:50
FABRITY (FAB)	26,7000	-1,11%	27,0000	27,0000	26,4000	1 238	32 929	14:30
FASING (FSG)	11,8000	-2,48%	11,5000	12,1000	11,5000	2 930	33 945	11:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,7000	1,74%	12,1000	12,9000	11,3000	10 389	127 040	14:25
FERRO (FRO)	35,8000	-1,92%	36,5000	36,5000	34,7000	7 798	281 032	14:28
FMG	111,0000	-3,48%	115,0000	116,5000	108,0000	60	6 603	13:43
FON	#0,9000	0,00%	-	-	-	-	-	11:34
FORTE SA (FTE)	28,7000	3,61%	27,7000	28,7000	27,4000	3 686	103 380	14:09
Reklama
GAMEOPS (GOP)	16,2200	1,38%	15,9800	16,3000	15,3800	5 984	94 680	13:08	Reklama
GAMFACTOR (GIF)	7,5600	-1,05%	7,6000	7,7600	7,4600	4 591	35 270	14:23
GENOMTEC (GMT)	6,8400	-2,29%	7,0000	7,0000	6,8400	11 564	79 339	14:31
GETIN (GTN)	0,8230	0,24%	0,8260	0,8270	0,8140	338 476	277 740	14:33
GIGROUP (GIG)	2,5100	-0,40%	2,4800	2,5100	2,4700	90	224	14:30
GOBARTO (GOB)	25,5000	0,00%	25,5000	25,5000	25,5000	15	383	10:37
GPW	50,0000	-0,99%	50,7000	50,7000	49,8200	45 719	2 300 837	14:35
GREENX (GRX)	1,7280	1,53%	1,7110	1,7330	1,7060	129 948	223 436	14:28
GRENEVIA (GEA)	2,6000	3,59%	2,5400	2,6100	2,5200	51 928	132 930	14:21
GRODNO (GRN)	10,5000	0,96%	10,5000	10,5500	10,2000	4 237	43 614	13:11
GRUPAAZOTY (ATT)	22,4400	0,90%	22,4800	22,5200	22,1400	29 633	662 339	14:32
GRUPRACUJ (GPP)	63,5000	3,25%	61,5000	63,9000	61,5000	2 142	135 124	14:24
GTC	4,0200	-0,25%	3,9600	4,0200	3,9500	1 153	4 606	13:13
HANDLOWY (BHW)	116,2000	0,69%	115,8000	118,4000	115,8000	44 255	5 184 358	14:34
HARPER (HRP)	5,9800	1,70%	5,9400	6,0600	5,9200	2 060	12 238	13:12
HELIO (HEL)	26,5000	-0,75%	26,0000	26,5000	26,0000	91	2 394	12:54
HERKULES (HRS)	1,0650	0,95%	1,0550	1,0650	1,0350	3 702	3 917	12:52
HUUUGE-S144 (HUGE)	17,9600	0,34%	17,9000	18,1000	17,9000	7 271	130 714	14:22
HYDROTOR (HDR)	20,5000	0,00%	20,5000	21,3000	20,5000	79	1 620	13:06
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	75,6000	-0,26%	75,8000	75,8000	75,6000	12	907	13:30
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4500	0,38%	26,2500	26,4500	26,2500	577	15 236	13:27
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:36
IMCOMPANY (IMC)	30,0000	1,01%	29,6000	30,5000	28,5000	1 900	56 808	13:31
IMMOBILE (GKI)	2,8700	-2,71%	2,9500	2,9500	2,8700	1 286	3 772	11:45
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2	2	10:29
IMS	4,0000	0,00%	3,9500	4,0200	3,9000	28 811	114 836	14:19
INC	1,9600	3,16%	1,9600	1,9600	1,9600	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,0000	1,31%	306,0000	312,0000	306,0000	8 562	2 658 597	14:34
INPRO (INP)	7,0500	-2,08%	7,0500	7,0500	7,0500	50	353	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	41,0000	39,9000	47	1 908	11:15
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	14:15
INTERBUD (ITB)	2,2500	-0,44%	2,1700	2,2500	2,1600	2 134	4 699	13:30
INTERCARS (CAR)	565,0000	0,89%	563,0000	567,0000	558,0000	1 059	596 332	14:19
INTERSPPL (IPO)	0,3840	0,00%	0,3840	0,3840	0,3840	1	0	09:00
INTROL (INL)	6,9800	1,16%	6,9000	7,0000	6,8000	2 598	18 017	13:54
IPOPEMA (IPE)	2,7900	0,72%	2,8000	2,8000	2,5700	8 238	22 934	14:17
IZOBLOK (IZB)	26,8000	-2,19%	26,8000	26,8000	26,8000	372	9 970	11:30
IZOLACJA (IZO)	3,6600	-1,35%	3,7100	3,7100	3,6600	916	3 373	14:31
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6600	2,6300	6 678	17 593	14:04
JRH	(4,9400)	-	-	-	-	-	-	09:00
JSW	20,9800	-0,90%	21,1800	21,2600	20,9600	175 620	3 708 523	14:35
JWWINVEST (JWW)	2,9400	1,03%	2,9100	2,9800	2,8800	2 165	6 367	13:31
KCI	0,8560	-0,23%	0,8580	0,8580	0,8380	80 261	67 423	13:35
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,3200	2,49%	17,0600	17,5200	16,9000	12 462	215 590	14:34
KETY (KTY)	911,0000	3,82%	877,5000	911,0000	877,5000	22 692	20 303 641	14:35
KGHM (KGH)	128,2000	3,55%	124,6500	128,7500	124,6000	577 284	73 602 937	14:35
KGL	14,8000	2,78%	15,0000	15,0000	14,8000	483	7 231	13:22
KINOPOL (KPL)	17,2500	-1,43%	17,5000	17,5000	17,2000	12 047	208 409	14:21
KOGENERA (KGN)	57,8000	-1,37%	58,4000	58,6000	57,4000	1 644	95 172	14:06
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	1	25	11:06
KOMPUTRON (KOM)	6,3800	-0,31%	6,3800	6,4400	6,2000	14 965	94 712	14:20
KPPD (KPD)	29,2000	5,04%	27,8000	29,2000	27,8000	300	8 371	14:21
KRAKCHEM (KCH)	0,9700	1,25%	0,9380	0,9800	0,9300	4 508	4 316	13:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	0,49%	812,0000	820,0000	812,0000	107	87 712	14:22
KRUK (KRU)	399,3000	1,73%	394,0000	401,9000	394,0000	14 731	5 880 054	14:35
KRVITAMIN (KVT)	9,7000	0,62%	9,6200	9,7000	9,6000	1 003	9 632	13:00
KSGAGRO (KSG)	2,9500	2,43%	2,9000	2,9500	2,9000	2 604	7 649	14:01
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,8000	1,12%	1,7000	1,8000	1,6000	1 225	2 202	11:42
LENA (LEN)	2,8200	0,71%	2,8100	2,8600	2,8100	355	1 002	11:48
LENTEX (LTX)	7,2000	0,84%	7,2000	7,2000	7,1400	846	6 090	11:41
LESS (LES)	0,2550	0,39%	0,2490	0,2550	0,2390	20 814	5 155	14:03
LIBET (LBT)	1,3600	-4,23%	1,4100	1,4100	1,3600	300	409	12:31
Reklama
LOKUM (LKD)	21,2000	0,00%	21,2000	21,2000	21,2000	675	14 310	11:46	Reklama
LPP	14 465,0000	3,84%	14 050,0000	14 540,0000	14 025,0000	4 201	60 287 510	14:35
LSISOFT (LSI)	23,0000	0,88%	22,6000	23,0000	22,6000	2 133	48 618	13:44
LUBAWA (LBW)	9,4300	3,06%	9,1850	9,4350	9,1600	234 313	2 178 651	14:35
MABION (MAB)	9,8300	0,31%	9,8800	9,8800	9,6700	11 944	116 555	14:35
MAKARONPL (MAK)	19,0000	0,42%	18,9400	19,2200	18,5600	7 894	148 291	14:32
MANGATA (MGT)	70,2000	0,86%	70,0000	70,2000	69,4000	63	4 413	13:40
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,51%	7,8000	7,8400	7,7600	5 901	46 028	14:28
MAXCOM (MXC)	7,0200	-0,28%	7,1000	7,2000	7,0200	8	57	09:03
MBANK (MBK)	775,0000	2,46%	753,0000	781,0000	753,0000	10 971	8 471 610	14:35
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	2,25%	27,1000	27,4000	26,4000	17 357	468 682	14:13
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2300	553	690	14:09
MEDICALG (MDG)	26,3000	4,37%	25,2000	26,3500	25,0500	21 233	548 324	14:35
MEDINICE (ICE)	8,1100	0,37%	8,0500	8,1600	8,0000	3 180	25 521	13:46
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,8000	0,00%	27,3000	27,9000	27,3000	405	11 069	14:04
MERCATOR (MRC)	45,4500	1,22%	44,9500	45,4500	44,7000	3 797	172 054	14:16
MERCOR (MCR)	24,7000	-0,80%	24,7000	25,5000	24,7000	116	2 952	11:08
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	2	7	09:00
MFO	36,9000	-2,64%	37,9000	37,9000	36,7000	1 574	57 999	13:49
MILKILAND (MLK)	1,8600	-1,33%	1,8750	1,8750	1,8550	6 068	11 303	14:32
MILLENNIUM (MIL)	13,8300	0,73%	13,7300	14,0700	13,7300	679 287	9 466 635	14:34
MIRACULUM (MIR)	0,8500	-3,19%	0,8700	0,8780	0,8500	22 948	19 663	13:52
MIRBUD (MRB)	13,8200	2,98%	13,6500	13,8600	13,5300	99 453	1 369 929	14:35
MLPGROUP (MLG)	85,6000	0,71%	85,0000	86,0000	85,0000	266	22 735	14:24
MLSYSTEM (MLS)	16,6000	-3,49%	17,2000	17,3400	16,2600	31 504	524 273	14:20
MOBRUK (MBR)	279,5000	1,64%	275,0000	281,0000	273,0000	3 124	868 733	14:33
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,4600	0,06%	31,5000	31,5000	31,0600	722	22 666	14:29
MOLECURE (MOC)	5,7000	-1,72%	5,8000	5,8000	5,6800	14 406	82 473	14:32
MONNARI (MON)	4,7900	-0,83%	4,7400	4,8000	4,6700	10 442	49 174	14:07
MOSTALPLC (MSP)	15,7000	2,61%	15,3000	16,0500	15,2500	1 405	21 810	14:19
MOSTALWAR (MSW)	7,8000	-1,02%	7,8800	7,9000	7,7200	3 783	29 547	14:34
MOSTALZAB (MSZ)	5,8500	-0,17%	5,8600	5,8600	5,8000	16 938	98 715	13:52
MOVIEGAME (MOV)	15,3600	-2,17%	15,7000	15,7000	14,8000	3 085	46 929	12:54
MURAPOL (MUR)	38,7000	0,52%	38,4500	38,8500	38,3000	3 020	116 532	14:29
MUZA (MZA)	13,0000	-2,62%	13,0000	13,0000	13,0000	70	910	10:24
MWTRADE (MWT)	3,3800	0,00%	3,3800	3,3800	3,3800	2	7	10:19
NANOGROUP (NNG)	2,7500	0,73%	2,6500	2,7500	2,6500	367	1 005	13:15
NEUCA (NEU)	686,0000	-0,29%	695,0000	695,0000	686,0000	598	413 202	14:34
NEWAG (NWG)	71,1000	-0,28%	71,0000	71,4000	70,7000	1 310	93 314	14:34
NEXITY (NXG)	1,6200	2,53%	1,5800	1,6200	1,5800	2 039	3 303	14:23
NOCTILUCA (NCL)	100,5000	-0,99%	102,0000	102,0000	100,0000	230	23 157	13:15
NOVATURAS (NTU)	8,4600	-1,17%	7,8400	8,4600	7,8400	111	874	13:38
NOVAVISGR (NVG)	1,4020	-0,99%	1,4500	1,4500	1,4000	13 127	18 643	14:16
NOVITA (NVT)	93,2000	0,00%	91,2000	93,2000	91,2000	2	184	10:59
NTCAPITAL (NTC)	0,6140	-2,54%	0,6300	0,6300	0,6140	6 605	4 088	14:06
NTTSYSTEM (NTT)	10,0000	-1,96%	10,2500	10,2500	9,8000	6 612	65 443	14:13
ODLEWNIE (ODL)	9,0200	-0,44%	9,0600	9,1200	9,0200	680	6 151	14:21
ONDE (OND)	10,2600	0,59%	10,3400	10,5000	10,1600	9 992	103 308	14:30
ONESANO (ONO)	0,9140	1,56%	0,8980	0,9460	0,8980	6 118	5 713	14:12
OPONEO.PL (OPN)	91,2000	0,88%	89,2000	91,8000	89,2000	1 438	130 334	13:56
OPTEAM (OPM)	3,9000	0,00%	3,9000	3,9000	3,9000	800	3 120	09:00
ORANGEPL (OPL)	9,2040	2,04%	8,9520	9,2560	8,9500	5 451 062	49 538 998	14:35
ORCOGROUP (OPG)	4,4000	0,00%	4,5200	4,6000	4,4000	661	2 960	14:16
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,7600	0,51%	15,1200	15,9400	15,0600	1 138	17 282	13:27
OTMUCHOW (OTM)	4,9500	-2,94%	4,9500	4,9500	4,9500	312	1 544	09:03
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,5500	2,5000	2 743	6 890	12:10
PANOVA (NVA)	15,0000	-1,96%	15,3000	15,3000	15,0000	67	1 006	12:04
PASSUS (PAS)	52,0000	4,00%	50,0000	52,4000	49,8000	6 640	338 998	14:30
PATENTUS (PAT)	3,8500	2,12%	3,8000	4,0500	3,8000	22 942	88 933	14:22
PBG	#0,0130	-27,78%	-	-	-	-	-	11:23
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	0,00%	2,6900	2,6900	2,6500	5 141	13 730	14:27
PCCROKITA (PCR)	67,1000	-0,59%	67,6000	67,6000	66,5000	8 704	583 734	14:33
PCFGROUP (PCF)	5,3400	2,30%	5,2900	5,5400	5,2100	76 997	413 958	14:11
PEKABEX (PBX)	18,3000	-0,27%	18,0000	18,3500	18,0000	1 912	34 690	14:35
Reklama
PEKAO (PEO)	182,1500	2,76%	178,5000	183,6500	178,5000	603 864	110 020 049	14:35	Reklama
PEPCO (PCO)	21,0000	5,00%	20,0600	21,1500	20,0600	1 768 438	36 617 910	14:35
PEPEES (PPS)	0,8350	0,00%	0,8050	0,8350	0,8050	2 050	1 702	14:07
PGE	11,3300	1,12%	11,3000	11,5100	11,2300	1 960 542	22 348 665	14:35
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	09:29
PHARMENA (PHR)	3,3100	-1,49%	3,3500	3,3600	3,2000	3 563	11 492	12:52
PHN	10,3500	-0,48%	10,1000	10,3500	10,1000	537	5 523	13:02
PHOTON (PEN)	3,2400	0,00%	3,2400	3,2400	3,1100	32 215	102 344	14:17
PKNORLEN (PKN)	81,6900	-0,34%	81,9000	82,3500	81,3200	909 308	74 343 255	14:35
PKOBP (PKO)	73,5600	3,46%	71,7200	73,8800	71,7000	1 970 860	144 324 063	14:35
PKPCARGO (PKP)	16,0000	0,82%	15,9000	16,0000	15,7800	95 490	1 524 231	14:34
PLAYWAY (PLW)	317,0000	0,63%	319,0000	322,5000	313,5000	2 448	776 633	14:34
PLAZACNTR (PLZ)	2,5000	-0,79%	2,5000	2,5000	2,4400	3 035	7 558	13:55
PMPG (PGM)	2,3700	-4,05%	2,4700	2,4700	2,3700	517	1 226	14:22
POLENERGIA (PEP)	60,4000	0,67%	60,0000	60,8000	59,8000	4 138	249 022	14:34
POLICE (PCE)	9,0000	0,00%	9,0800	9,0800	8,9000	892	7 993	14:13
POLIMEXMS (PXM)	4,8050	0,84%	4,8150	4,8400	4,7500	141 043	675 203	14:31
POLTREG (PTG)	31,7000	-3,06%	32,8000	32,8000	31,5000	667	21 199	14:21
POLWAX (PWX)	1,3500	1,12%	1,3400	1,3800	1,3100	17 351	23 470	13:44
PRAGMAINK (PRI)	3,3600	0,00%	3,3600	3,3600	3,3600	410	1 378	12:36
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	23,7000	23,7000	22,4000	53	1 190	11:13
PROJPRZEM (PJP)	16,4000	-0,91%	16,5500	16,5500	16,1000	4	66	11:13
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	14:16
PTWP (PTW)	99,0000	-0,50%	99,5000	99,5000	95,0000	117	11 228	13:11
PULAWY (ZAP)	49,5000	0,20%	49,4000	50,0000	49,4000	39	1 933	13:38
PURE (PUR)	5,6450	2,73%	5,4100	5,6450	5,4100	14 585	80 970	14:16
PZU	62,3400	1,53%	61,6000	62,7800	61,6000	685 196	42 783 387	14:35
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	19	464	11:30
QUERCUS (QRS)	10,6000	-0,47%	10,3500	10,7000	10,3500	8 750	92 750	14:17
RAEN (RAE)	0,2970	-2,46%	0,3010	0,3075	0,2970	22 916	6 864	14:23
RAFAKO (RFK)	0,2030	-0,49%	0,2055	0,2080	0,2000	1 940 026	394 456	14:32
RAFAMET (RAF)	74,5000	-10,24%	80,0000	82,5000	74,0000	4 859	377 939	14:25
RAINBOW (RBW)	138,2000	1,77%	137,0000	140,0000	136,4000	49 649	6 881 173	14:35
RANKPROGR (RNK)	4,0500	10,50%	3,6500	4,0500	3,6000	51 393	198 028	14:35
RAWLPLUG (RWL)	16,9500	0,30%	16,5000	16,9500	16,5000	103	1 721	11:06
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	14:22
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	11:31
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:05
RELPOL (RLP)	5,1800	-0,38%	5,1800	5,1800	5,1800	6	31	12:41
REMAK (RMK)	13,7500	-0,36%	13,8000	13,8000	13,3000	97	1 296	14:17
RENDER (RND)	114,5000	0,44%	113,5000	115,0000	111,0000	304	34 753	14:29
ROPCZYCE (RPC)	25,5000	-0,39%	25,2000	25,5000	25,2000	1 562	39 505	14:12
RYVU (RVU)	31,0000	-1,74%	31,5500	31,9000	30,7000	32 191	1 004 575	14:33
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	14:05
SANOK (SNK)	22,6000	0,00%	22,4000	22,6000	22,4000	1 935	43 381	13:44
SANPL (SPL)	475,2000	1,69%	467,7000	481,6000	467,7000	28 837	13 720 288	14:35
SANTANDER (SAN)	29,1000	-0,68%	29,6000	29,6000	29,1000	107	3 147	12:54
SANWIL (SNW)	1,2700	1,20%	1,2800	1,2800	1,2700	510	648	11:34
SCPFL (SCP)	150,0000	0,00%	149,0000	151,6000	149,0000	254	38 053	14:27
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	11	330	10:00
SEKO (SEK)	8,6800	-0,23%	8,7000	8,7000	8,5000	8 008	69 444	14:29
SELENAFM (SEL)	36,2000	-2,43%	36,7000	37,1000	36,2000	272	9 914	12:31
SELVITA (SLV)	29,4000	-0,34%	29,5000	29,6000	29,1000	8 768	257 118	14:21
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4860	0,00%	0,4640	0,4900	0,4640	44 532	21 320	13:27
SHOPER (SHO)	49,9000	0,00%	49,9000	50,4000	49,4000	4 469	223 106	14:08
SILVAIR-REGS (SVRS)	5,6000	-3,45%	5,6000	5,6000	5,6000	382	2 139	12:26
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6280	-2,63%	1,6700	1,6700	1,6000	1 910	3 063	13:13
SKARBIEC (SKH)	27,0000	-0,37%	27,1000	27,6000	27,0000	626	17 022	14:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	326	515	09:53
SNIEZKA (SKA)	84,6000	-0,70%	85,0000	85,0000	84,6000	80	6 774	12:40
SOHODEV (SHD)	0,3420	-2,84%	0,3420	0,3420	0,3420	11	4	11:30
SONEL (SON)	15,9000	1,60%	15,8500	15,9500	15,7000	1 005	15 944	14:32
SOPHARMA (SPH)	14,0000	0,72%	13,9000	14,5000	13,9000	88	1 231	13:48
SPYROSOFT (SPR)	592,0000	0,00%	592,0000	594,0000	586,0000	96	56 524	13:03
STALEXP (STX)	3,0150	0,00%	3,0200	3,0450	2,9900	45 508	137 497	14:27
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	238,0000	109	26 114	13:55
Reklama
STALPROFI (STF)	8,5200	0,95%	8,4400	8,5800	8,4400	1 229	10 411	13:45	Reklama
STAPORKOW (ZUK)	3,4000	2,41%	3,3200	3,4000	3,2400	3 804	12 697	13:31
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1400	0,42%	7,1100	7,2400	7,1000	2 983	21 377	14:17
SYGNITY (SGN)	116,5000	0,00%	118,0000	118,0000	116,0000	874	102 327	14:32
SYNEKTIK (SNT)	219,8000	2,71%	215,0000	220,8000	212,0000	15 929	3 488 451	14:35
TALEX (TLX)	20,6000	-1,90%	20,6000	20,6000	20,6000	50	1 030	09:06
TARCZYNSKI (TAR)	122,5000	-1,61%	124,5000	125,0000	120,0000	186	22 973	13:36
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2080	0,42%	8,1000	8,3380	8,0920	881 492	7 240 187	14:35
TBULL (TBL)	#3,6200	-9,05%	-	-	-	-	-	14:01
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	1 864	1 336	13:06
TESGAS (TSG)	2,4500	-1,61%	2,4500	2,4500	2,4500	5	12	09:04
TEXT (TXT)	54,7000	0,64%	54,6500	54,8500	54,3000	31 066	1 693 417	14:34
TORPOL (TOR)	37,5000	0,00%	37,5000	37,7500	37,0000	3 724	139 439	14:30
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	13:45
TOYA (TOA)	8,8500	4,36%	8,5400	8,9500	8,5400	226 713	1 992 444	14:31
TRAKCJA (TRK)	2,1600	1,17%	2,1600	2,1750	2,1400	13 918	30 121	14:03
TRANSPOL (TRN)	4,7200	9,77%	4,2500	4,8000	4,1600	31 848	139 218	14:31
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	11:57
TSGAMES (TEN)	84,5000	0,84%	84,1000	85,9000	84,0000	17 220	1 464 236	14:19
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	58,0000	185	11 160	11:14
ULTGAMES (ULG)	11,0000	-1,35%	10,6000	11,1500	10,6000	796	8 759	13:47
UNFOLD (UNF)	1,0400	0,00%	1,0400	1,0400	1,0400	10	10	09:00
UNIBEP (UNI)	10,2500	-0,49%	10,2000	10,3500	10,2000	1 387	14 244	14:31
UNICREDIT (UCG)	239,7000	-0,95%	239,7000	239,7000	239,7000	8	1 918	12:58
UNIMA (U2K)	7,4800	1,08%	7,4800	7,4800	7,4000	205	1 521	14:14
UNIMOT (UNT)	140,6000	-1,26%	142,6000	142,6000	140,4000	895	126 004	14:32
URTESTE (URT)	52,0000	-3,35%	54,0000	54,0000	52,0000	296	15 865	12:44
VERCOM (VRC)	122,6000	2,17%	120,0000	122,6000	118,4000	5 992	722 740	14:28
VIGOPHOTN (VGO)	508,0000	0,79%	514,0000	514,0000	506,0000	32	16 352	12:52
VINDEXUS (VIN)	11,0000	-1,35%	11,0000	11,2000	10,8500	2 335	25 605	14:18
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	0,00%	0,5160	0,5260	0,5120	187	98	10:00
VOTUM (VOT)	44,1500	-2,21%	45,1500	45,3000	44,0000	12 155	541 647	14:30
VOXEL (VOX)	157,0000	2,08%	153,8000	157,6000	153,8000	249	39 026	13:58
VRG	3,8000	1,88%	3,7000	3,8000	3,6800	39 852	150 483	13:56
WARIMPEX (WXF)	2,7400	-1,44%	2,7900	2,7900	2,7000	334	910	14:14
WASKO (WAS)	1,8500	-0,54%	1,8500	1,8600	1,8400	3 347	6 186	14:28
WAWEL (WWL)	668,0000	-1,18%	668,0000	668,0000	668,0000	3	2 004	09:36
WIELTON (WLT)	6,1400	1,32%	6,0700	6,1800	6,0500	43 500	265 510	14:33
WIKANA (WIK)	6,6000	0,00%	6,4500	6,6000	6,4500	4	26	11:07
WINVEST (WIS)	#0,3600	-11,76%	-	-	-	-	-	14:35
WIRTUALNA (WPL)	80,7000	-0,98%	83,0000	83,2000	80,5000	27 028	2 205 313	14:20
WITTCHEN (WTN)	19,2200	2,13%	18,8200	19,4000	18,7200	11 257	216 006	14:34
XPLUS (XPL)	3,4600	-1,14%	3,4400	3,4600	3,4400	1 004	3 471	14:06
XTPL (XTP)	85,5000	0,59%	86,3000	89,0000	84,7000	1 757	152 601	13:56
XTRADEBDM (XTB)	81,0000	1,68%	79,9800	81,8400	79,1400	299 914	24 301 482	14:35
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:54
ZABKA (ZAB)	22,0700	1,47%	21,8800	22,1800	21,7100	1 791 169	39 208 210	14:35
ZAMET (ZMT)	0,8360	-0,71%	0,8420	0,8440	0,8300	16 800	14 044	14:04
ZEPAK (ZEP)	29,7500	-0,83%	30,0000	30,3500	29,5500	16 037	478 549	14:33
ZREMB (ZRE)	7,2800	0,69%	7,2200	7,3200	7,2000	9 546	69 211	13:57
ZUE	9,2000	0,66%	9,1400	9,2000	9,1400	1 471	13 505	14:03

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.