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	99 243,62	-1,16%	99 824,30	99 933,71	98 988,48	100 405,84	547 167 607	12:31
WIG20	2 700,63	-1,27%	2 722,95	2 722,95	2 692,38	2 735,44	453 767 860	12:46
WIG30	3 502,37	-1,30%	3 525,39	3 527,78	3 492,08	3 548,42	502 836 180	12:46
mWIG40	7 506,89	-1,08%	7 539,84	7 581,41	7 487,44	7 588,70	84 365 003	12:31
sWIG80	28 317,78	-1,09%	28 492,44	28 500,05	28 287,77	28 628,75	19 169 820	12:31
WIG-BANKI	15 234,82	-2,20%	15 434,00	15 434,00	15 193,35	15 577,47	121 952 778	12:31
WIG-BUDOW	7 978,04	-1,80%	8 085,36	8 114,06	7 973,44	8 124,33	14 212 373	12:31
WIG-CHEMIA	8 674,66	-1,96%	8 875,47	8 917,75	8 665,08	8 848,51	2 016 363	12:31
WIG-ENERG	4 047,26	-0,43%	4 073,62	4 116,71	3 980,62	4 064,54	31 210 655	12:31
WIG-INFO	9 001,77	-0,86%	9 020,81	9 026,36	8 953,76	9 080,07	11 694 399	12:31
WIG-MEDIA	6 936,83	-0,38%	6 959,42	6 986,67	6 902,76	6 963,00	918 010	12:31
WIG-NRCHOM	5 169,05	0,83%	5 117,76	5 193,30	5 107,70	5 126,70	2 106 782	12:31
WIG-PALIWA	9 132,97	0,75%	9 045,14	9 169,89	9 034,27	9 064,99	85 835 576	12:31
WIG-Poland	103 928,54	-1,01%	103 928,54	103 928,54	103 928,54	104 984,21	501 283 384	11:15
WIG-SPOZYW	3 046,25	-0,80%	3 048,65	3 051,86	3 019,72	3 070,76	579 229	12:31
WIG20lev	508,61	-2,52%	516,76	516,76	505,09	521,75	437 704 360	12:31
WIG20short	3 107,19	1,32%	3 083,26	3 117,53	3 083,26	3 066,56	437 704 360	12:31
GPWB-B1Y3Y	1 254,12	-0,01%	1 254,12	1 254,12	1 254,12	1 254,28	-	10:15
GPWB-B1Y4Y	1 255,96	-0,03%	1 255,96	1 255,96	1 255,96	1 256,32	-	10:15
GPWB-B1Y5Y	1 257,68	-0,08%	1 257,68	1 257,68	1 257,68	1 258,63	-	10:15
GPWB-B3Y5Y	1 264,99	-0,12%	1 264,99	1 264,99	1 264,99	1 266,54	-	10:15
GPWB-B5Y	1 247,81	-0,26%	1 247,81	1 247,81	1 247,81	1 251,08	-	10:15
GPWB-BWZ	1 264,78	0,04%	1 264,78	1 264,78	1 264,78	1 264,23	-	10:15
INNOVATOR	1 702,46	-0,58%	1 702,46	1 702,46	1 702,46	1 712,41	139 235 207	11:15
mWIG40dvp	145,30	11,41%	145,30	145,30	145,30	130,42	84 509 593	11:00
mWIG40TR	11 552,83	-0,88%	11 603,53	11 667,52	11 522,89	11 655,83	84 365 003	12:31
mWIG40TRlv	17 042,75	-1,81%	17 193,74	17 384,32	16 953,59	17 356,33	84 365 003	12:31
mWIG40TRsh	2 487,33	0,96%	2 476,61	2 493,66	2 463,09	2 463,62	84 365 003	12:31
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	19 185 926	11:00
sWIG80TR	43 610,99	-1,09%	43 879,97	43 891,70	43 564,78	44 089,91	19 169 820	12:31
WIG140	1 923,70	-1,17%	1 934,99	1 937,35	1 918,64	1 946,48	540 411 763	12:31
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	437 941 965	11:00
WIG20TR	5 780,32	-1,24%	5 826,18	5 826,18	5 760,59	5 852,73	437 704 360	12:31
WIG20TRlev	4 635,83	-2,51%	4 710,35	4 710,35	4 603,77	4 755,37	437 704 360	12:31
WIG20TRsht	2 923,07	1,32%	2 900,46	2 932,80	2 900,46	2 885,11	437 704 360	12:31
WIG30TR	7 357,58	-1,24%	7 405,69	7 410,70	7 335,70	7 450,02	485 331 435	12:31
WIG-CEE	2 406,40	0,04%	2 406,40	2 406,40	2 406,40	2 405,44	601 977	11:15
WIGdiv	2 230,09	-0,39%	2 227,72	2 237,05	2 225,82	2 238,73	131 147 026	12:31
WIGdivplus	2 036,15	-1,12%	2 045,58	2 049,94	2 031,61	2 059,15	248 643 449	12:31
WIG.GAMES	17 995,18	0,26%	17 828,26	18 004,15	17 759,29	17 948,54	23 502 643	12:31
WIG-GORNIC	3 997,13	-0,95%	4 047,87	4 066,27	3 989,32	4 035,53	31 988 503	12:31
WIG-GRY	23 103,05	0,82%	22 702,48	23 118,66	22 498,13	22 915,41	25 146 974	12:31
WIGind	16 690,80	-1,00%	16 889,57	16 891,65	16 672,58	16 858,98	7 416 289	12:31
WIG-LEKI	3 240,05	0,36%	3 240,57	3 257,95	3 213,60	3 228,47	374 983	12:31
WIGmed	18 010,58	-0,10%	18 060,00	18 095,24	17 939,64	18 029,20	4 803 127	12:31
WIG-MOTO	8 140,92	-1,16%	8 157,84	8 204,81	8 068,02	8 236,79	1 493 249	12:31
WIG.MS-BAS	15 830,53	-0,57%	15 923,19	16 091,21	15 670,77	15 921,01	59 437 201	12:31
WIG.MS-ECM	8 331,69	-1,70%	8 439,47	8 439,47	8 308,56	8 476,11	102 835 929	12:31
WIG.MS-FIN	18 645,19	-1,84%	18 917,74	18 917,74	18 590,03	18 993,83	125 347 402	12:31
WIG-ODZIEZ	10 418,83	-2,05%	10 584,16	10 593,79	10 363,23	10 637,17	44 201 574	12:31
WIGtechTR	17 907,19	-0,25%	17 857,60	17 935,08	17 813,72	17 952,83	44 769 219	12:31
WIG-Ukrain	548,25	-3,25%	548,25	548,25	548,25	566,67	473 723	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5900	2,6300	2,5700	5 049	13 051	12:00	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	35	28	11:30
11BIT (11B)	220,4000	2,51%	215,0000	220,4000	215,0000	7 321	1 589 475	12:27
3RGAMES (3RG)	0,8440	3,18%	0,8200	0,8600	0,8000	53 897	44 579	12:15
4MASS (4MS)	4,3900	-3,20%	4,4900	4,5200	4,2000	44 309	193 608	12:21
ABPL (ABE)	91,5000	-0,87%	91,3000	93,3000	91,2000	3 435	316 426	12:31
ACAUTOGAZ (ACG)	29,6000	-1,99%	29,9000	30,0000	29,5000	146	4 353	11:34
ACTION (ACT)	22,7500	0,00%	22,7500	22,7500	22,4500	2 166	49 106	12:28
ADIUVO (ADV)	0,9680	-2,22%	0,9900	0,9960	0,9500	29 002	28 159	12:15
AGORA (AGO)	9,8800	-0,20%	9,9000	9,9000	9,8800	104	1 028	09:40
AGROTON (AGT)	4,8200	0,84%	4,8200	4,8200	4,8200	20	96	12:30
AIGAMES (ALG)	0,9720	2,32%	0,9500	0,9760	0,9500	240	232	11:04
AILLERON (ALL)	18,3600	-2,86%	18,9000	18,9200	18,3000	2 651	48 715	12:28
AIRWAY (AWM)	0,3465	0,43%	0,3450	0,3595	0,3420	106 911	37 349	12:27
ALIOR (ALR)	96,0200	-2,44%	98,4000	98,4000	95,7400	215 833	20 872 001	12:31
ALLEGRO (ALE)	31,9100	-1,94%	32,4500	32,4500	31,7000	1 141 419	36 571 185	12:31
ALTA (AAT)	2,1200	-0,47%	2,1200	2,1500	2,1000	4 837	10 197	10:49
ALTUSTFI (ALI)	2,1300	-0,47%	2,1300	2,1300	2,1300	360	767	09:04
AMBRA (AMB)	21,1000	-1,40%	21,4000	21,4000	21,1000	418	8 868	12:23
AMICA (AMC)	59,1000	-1,50%	59,9000	59,9000	58,1000	148	8 749	12:13
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6600	-1,14%	15,8000	15,9800	15,6400	17 754	280 116	12:31
ANSWEAR (ANR)	26,3500	-0,75%	26,5500	26,6000	26,2500	9 535	252 536	12:27
APATOR (APT)	19,5000	-1,52%	19,8000	19,8000	19,2800	1 716	33 785	12:16
APLISENS (APN)	18,1000	-3,72%	19,0000	19,0000	18,1000	892	16 237	10:12
APSENERGY (APE)	3,3000	-1,79%	3,3600	3,3600	3,3000	624	2 066	11:41
ARCHICOM (ARH)	43,4000	-3,56%	43,4000	44,5000	43,4000	233	10 169	12:15
ARCTIC (ATC)	10,8600	2,45%	10,5600	10,9800	10,5000	140 008	1 508 945	12:31
ARTIFEX (ART)	15,1200	-2,33%	15,2000	15,4600	15,1200	448	6 803	10:50
ASBIS (ASB)	22,9400	7,80%	23,2400	23,4800	22,6600	306 665	7 073 964	12:31
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:21
ASSECOBS (ABS)	81,8000	1,49%	80,6000	83,8000	80,4000	726	59 349	12:25
ASSECOPOL (ACP)	181,5000	-0,93%	183,1000	183,1000	179,4000	43 566	7 884 932	12:30
ASSECOSEE (ASE)	72,9000	-1,49%	73,0000	73,0000	71,8000	2 641	191 428	12:31
ASTARTA (AST)	58,6000	-2,17%	59,8000	59,8000	58,5000	4 690	276 036	12:28
ATAL (1AT)	65,0000	0,00%	65,0000	65,0000	64,4000	1 859	120 734	12:25
ATENDE (ATD)	3,1100	-4,60%	3,2600	3,2600	3,1100	7 837	24 839	11:55
ATLANTAPL (ATP)	17,5000	0,00%	17,5000	17,5000	17,5000	21	368	09:26
ATLANTIS (ATS)	2,1100	-5,38%	2,2000	2,2300	2,1100	1 011	2 224	11:30
ATMGRUPA (ATG)	3,7500	-0,53%	3,7500	3,7500	3,7200	2 295	8 600	12:18
ATREM (ATR)	36,7000	-0,81%	36,7000	37,7000	35,6000	8 406	307 423	12:30
AUTOPARTN (APR)	19,2400	-0,31%	19,0800	19,6600	19,0800	30 468	587 263	12:31
BBIDEV (BBD)	5,2500	-3,67%	5,3500	5,3500	5,2500	201	1 075	09:35
BENEFIT (BFT)	3 025,0000	-0,82%	2 980,0000	3 045,0000	2 980,0000	584	1 765 850	12:31
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	44	1 100	09:16
BETACOM (BCM)	4,5400	-3,81%	4,6000	4,6000	4,5400	2 100	9 612	11:26
BIGCHEESE (BCS)	12,5600	-3,98%	13,2000	13,5800	12,2400	9 838	123 582	11:48
BIOCELTIX (BCX)	104,0000	-2,26%	105,0000	105,6000	102,0000	2 806	291 403	12:24
BIOMAXIMA (BMX)	13,2500	-2,93%	13,5000	13,5000	13,2500	3 897	52 081	12:10
BIOMEDLUB (BML)	4,8900	0,82%	4,8500	4,8900	4,8500	18 915	91 896	12:12
BIOPLANET (BIP)	19,0000	-1,04%	18,7500	19,2000	18,7000	11	207	12:25
BIOTON (BIO)	4,1200	-1,90%	4,1500	4,1900	4,1200	1 992	8 267	12:30
BLOOBER (BLO)	29,3000	-0,34%	28,8000	29,6500	28,8000	3 711	108 316	12:31
BNPPPL (BNP)	103,0000	0,00%	102,5000	107,0000	101,0000	5 793	604 947	12:30
BOGDANKA (LWB)	23,3500	1,52%	23,0000	23,4000	23,0000	5 801	134 427	12:29
BOOMBIT (BBT)	6,7200	-0,30%	6,7400	6,7400	6,7200	22	148	12:31
BORYSZEW (BRS)	6,7600	-1,74%	6,8400	6,9200	6,7400	57 167	390 489	12:31
BOS	10,2000	-2,86%	10,1200	10,2400	10,1000	7 380	74 705	12:21
BOWIM (BOW)	4,7500	0,00%	4,7300	4,7500	4,6500	3 239	15 177	11:35
BRAND24 (B24)	52,0000	-1,14%	52,6000	53,0000	52,0000	188	9 894	09:27
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	529,6000	-2,36%	537,6000	544,0000	528,0000	19 890	10 589 769	12:31
BUMECH (BMC)	8,3400	0,00%	8,2200	8,3500	8,2200	844	6 978	11:12
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	15	3	11:30
CAPITEA (CAP)	0,4720	-1,56%	0,4790	0,4805	0,4720	29 433	14 040	12:16
CAPTORTX (CTX)	32,2000	-3,01%	32,9000	32,9000	32,2000	1 939	63 367	12:04
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	302	1 691	11:06
CAVATINA (CAV)	16,2500	0,00%	16,2500	16,2500	16,2500	1 045	16 981	11:19
CCC	183,2500	-0,97%	184,6500	185,1000	181,7500	54 268	9 944 600	12:30
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30
Reklama
CDPROJEKT (CDR)	273,6000	1,15%	267,3000	273,6000	264,9000	71 142	19 238 448	12:31	Reklama
CDRL (CDL)	10,2000	0,00%	10,2000	10,2000	10,2000	33	337	09:00
CELTIC (CPD)	6,1000	-3,17%	6,3000	6,3000	5,6800	33 573	197 400	12:26
CEZ	207,4000	0,19%	207,0000	207,4000	207,0000	212	43 931	10:56
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,1500	-3,59%	2,2200	2,2200	2,1400	123 269	268 160	12:28
CITYSERV (CTS)	#6,4000	-7,25%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	21,9000	1,39%	21,6000	22,0500	21,5000	9 043	195 357	12:22
CLOUD (CLD)	47,8000	-0,21%	47,9000	47,9000	47,8000	182	8 711	11:42
COALENERG (CLE)	1,6600	-5,41%	1,7600	1,7600	1,6300	47 936	79 979	12:31
COGNOR (COG)	7,1950	2,35%	7,0300	7,3200	7,0100	15 107	108 111	12:30
COLUMBUS (CLC)	7,1000	-3,14%	7,1100	7,2700	7,0400	21 608	153 394	12:29
COMP (CMP)	238,0000	-1,65%	240,0000	243,0000	236,0000	290	69 596	11:22
COMPERIA (CPL)	4,6000	-1,29%	4,6000	4,6000	4,6000	143	658	11:34
COMPREMUM (CPR)	1,0200	-0,97%	1,0350	1,0350	0,9900	24 701	24 860	11:55
CORMAY (CRM)	0,5200	-1,14%	0,5280	0,5280	0,5020	5 527	2 783	11:54
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	423,0000	-3,42%	438,0000	438,0000	420,0000	559	238 879	11:53
CREOTECH (CRI)	288,5000	-2,04%	293,0000	294,0000	285,0000	2 487	720 104	12:29
CYBERFLKS (CBF)	163,0000	1,49%	161,2000	163,6000	160,0000	4 236	685 468	12:29
CYFRPLSAT (CPS)	16,0700	0,82%	15,9500	16,3850	15,9300	178 273	2 876 177	12:31
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	11:30
DADELO (DAD)	40,3000	0,75%	40,0000	40,7000	39,8000	11 695	469 674	12:28
DATAWALK (DAT)	121,4400	-0,05%	121,5000	124,9800	119,1200	13 892	1 692 146	12:28
DBENERGY (DBE)	12,3500	-2,76%	12,3500	12,6000	12,3500	188	2 325	11:21
DEBICA (DBC)	82,2000	-0,96%	82,8000	82,8000	82,1000	632	52 059	12:21
DECORA (DCR)	76,8000	-2,78%	77,0000	78,2000	76,4000	260	20 038	12:03
DEKPOL (DEK)	59,2000	-0,34%	60,0000	60,8000	59,2000	262	15 596	12:12
DELKO (DEL)	6,5400	0,31%	6,5400	6,6000	6,5200	1 601	10 456	12:29
DEVELIA (DVL)	7,2200	3,88%	6,9500	7,3400	6,9500	73 653	531 003	12:31
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	10	169	11:30
DIAG (DIA)	159,8500	-1,63%	162,3000	162,7000	159,5000	5 921	955 143	12:31
DIGITANET (DIG)	77,4000	-2,52%	77,9000	79,9000	77,0000	2 356	184 449	12:29
DIGITREE (DTR)	(11,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	500,8000	-1,80%	507,2000	509,0000	500,2000	22 901	11 539 633	12:31
DMGROUP (DMG)	3,9300	3,42%	3,7600	3,9300	3,7200	10 492	40 107	10:30
DOMDEV (DOM)	236,5000	0,21%	236,5000	240,5000	232,0000	2 680	635 552	12:31
DRAGOENT (DGE)	22,1000	0,45%	21,6000	22,1000	21,6000	60	1 313	12:15
ECBSA (ECB)	31,2500	0,81%	31,0000	31,2500	30,9000	1 115	34 568	12:16
ECHO (ECH)	4,8900	-1,21%	4,9500	4,9500	4,7600	5 365	26 037	12:03
EDINVEST (EDI)	5,6000	-2,10%	5,7400	5,7600	5,5200	2 639	14 836	12:14
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	45,3000	-3,62%	46,4500	46,5500	45,0000	9 526	434 093	12:30
ELKOP (EKP)	2,4800	-2,36%	2,6000	2,6000	2,4800	7 827	19 600	11:46
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	100	278	11:30
ENEA (ENA)	17,2500	0,35%	17,1500	17,6500	17,0500	190 025	3 303 968	12:24
ENELMED (ENE)	19,6000	0,51%	19,6000	19,6000	19,6000	2	39	09:00
ENERGA (ENG)	11,7600	-1,67%	11,9600	11,9600	11,7400	23 393	276 961	12:25
ENERGOINS (ENI)	2,1300	-2,74%	2,1600	2,1900	2,1300	4 396	9 450	12:12
ENTER (ENT)	57,5000	-2,54%	58,8000	58,8000	57,1000	1 218	70 226	12:00
EQUNICO (EQU)	0,7860	1,55%	0,7860	0,7860	0,7800	1 100	862	11:43
ERBUD (ERB)	35,1000	-2,77%	36,2500	36,3000	34,9500	1 414	50 321	11:49
ERG	47,0000	-3,29%	47,0000	47,0000	47,0000	94	4 418	12:02
ESOTIQ (EAH)	34,0000	0,00%	34,5000	34,5000	34,0000	1 938	65 897	12:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,9800	-9,55%	4,3500	4,3500	3,8000	304 736	1 222 014	12:28
EUROCASH (EUR)	7,7900	-0,89%	7,8950	7,9200	7,6650	114 011	884 400	12:29
EUROHOLD (EHG)	2,2600	-3,42%	2,2800	2,2800	2,2600	1 608	3 646	10:07
EUROTEL (ETL)	20,8000	-0,48%	20,9000	21,0000	20,8000	2 068	43 065	12:02
FABRITY (FAB)	26,0000	-3,35%	27,7000	27,7000	25,8000	2 467	64 321	12:14
FASING (FSG)	12,1000	0,83%	12,1000	12,1000	12,1000	200	2 420	09:39
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	2	23	09:00
FERRO (FRO)	36,0000	-1,91%	36,6000	36,6000	35,9000	886	31 995	12:31
FMG	120,0000	2,56%	119,5000	120,0000	113,0000	66	7 528	09:47
FON	#1,0450	-8,33%	-	-	-	-	-	11:54
FORTE SA (FTE)	28,3000	0,35%	28,2000	28,4000	27,3000	719	20 287	12:13
GAMEOPS (GOP)	15,7400	1,16%	15,8800	16,0000	15,5600	2 145	33 789	12:24
Reklama
GAMFACTOR (GIF)	7,4800	-1,58%	7,7000	7,7000	7,4800	130	1 000	11:44	Reklama
GENOMTEC (GMT)	6,8100	0,15%	6,9900	6,9900	6,8000	1 231	8 387	11:38
GETIN (GTN)	0,8100	0,12%	0,8100	0,8100	0,7900	287 101	230 404	12:26
GIGROUP (GIG)	2,5700	-0,77%	2,5900	2,5900	2,4700	179	451	10:28
GOBARTO (GOB)	25,9000	-0,38%	26,0000	26,0000	25,2000	75	1 908	10:39
GPW	50,1500	0,82%	49,7000	50,4000	49,5400	23 987	1 194 552	12:29
GREENX (GRX)	1,6940	-1,80%	1,7250	1,7460	1,6840	125 730	215 168	12:21
GRENEVIA (GEA)	2,4000	2,13%	2,3600	2,4350	2,3600	145 909	347 287	11:37
GRODNO (GRN)	10,3000	-0,96%	10,4000	10,5000	10,3000	2 418	25 119	10:02
GRUPAAZOTY (ATT)	21,1800	-2,49%	21,7000	22,1400	21,1400	83 542	1 805 616	12:31
GRUPRACUJ (GPP)	58,8000	-1,18%	60,0000	60,0000	58,4000	1 367	80 339	12:22
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,2000	-1,06%	113,0000	113,0000	111,4000	21 899	2 458 251	12:31
HARPER (HRP)	6,1000	-3,17%	6,2800	6,3000	6,0800	4 482	27 517	11:59
HELIO (HEL)	26,4000	3,53%	26,0000	26,4000	25,5000	212	5 534	12:00
HERKULES (HRS)	1,0600	0,47%	1,0300	1,0600	1,0300	3 862	4 058	09:51
HUUUGE-S144 (HUGE)	17,9400	-0,33%	18,0000	18,0000	17,9000	7 373	132 478	12:31
HYDROTOR (HDR)	20,6000	0,00%	21,3000	21,3000	20,6000	382	7 871	11:19
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	11:08
IBSM (IBS)	73,0000	-4,70%	76,4000	76,4000	73,0000	46	3 383	11:52
IDMPL (IDM)	0,5900	-4,84%	0,6200	0,6200	0,5850	57	34	10:39
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,1000	-0,38%	26,2000	26,3500	26,1000	1 214	31 879	12:20
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,3000	-0,73%	28,0000	28,0000	26,1000	1 393	37 142	11:51
IMMOBILE (GKI)	2,9000	-4,92%	2,8700	3,0400	2,8700	16 817	49 051	12:04
IMPERIO (IMP)	1,1500	-6,50%	1,1500	1,1500	1,1500	6	7	09:36
IMS	3,9100	-1,76%	3,9800	3,9800	3,8900	7 970	31 395	12:05
INC	1,9000	-3,06%	1,9600	1,9600	1,9000	1 094	2 079	11:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	297,5000	-3,25%	307,0000	307,0000	297,5000	4 529	1 366 291	12:30
INPRO (INP)	7,1500	0,70%	7,3000	7,3000	7,1500	80	584	10:13
INSTALKRK (INK)	39,8000	0,25%	39,9000	39,9000	39,2000	82	3 232	12:06
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1700	-5,24%	2,1600	2,2800	2,1600	2 327	5 166	11:23
INTERCARS (CAR)	543,0000	-1,45%	548,0000	551,0000	536,0000	1 216	661 910	12:30
INTERSPPL (IPO)	0,3980	3,65%	0,3840	0,4000	0,3800	3 054	1 205	11:30
INTROL (INL)	7,1400	-0,28%	7,1600	7,1600	6,9600	568	3 991	10:39
IPOPEMA (IPE)	3,0000	-1,96%	2,9800	3,0600	2,9800	6 814	20 756	12:25
IZOBLOK (IZB)	27,8000	0,00%	27,8000	27,8000	27,8000	42	1 168	11:30
IZOLACJA (IZO)	3,7100	-0,27%	3,7000	3,7200	3,7000	16 995	62 952	11:52
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6400	2 378	6 351	11:15
JRH	4,9300	-1,40%	4,9500	4,9500	4,8500	2 123	10 390	11:48
JSW	21,1400	-0,19%	21,1000	21,3500	20,9900	199 465	4 230 875	12:31
JWWINVEST (JWW)	2,8900	0,00%	2,8900	2,8900	2,8400	1 005	2 901	11:28
KCI	0,8600	0,00%	0,8440	0,8600	0,8440	842	711	11:12
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	15,9600	-0,25%	16,0000	16,0000	15,9200	9 636	153 934	12:27
KETY (KTY)	862,5000	-1,77%	870,0000	875,0000	855,5000	2 007	1 734 536	12:26
KGHM (KGH)	120,7000	-0,86%	122,0000	122,7000	120,1500	225 853	27 385 110	12:31
KGL	14,8000	-0,67%	14,8000	14,8000	14,8000	3	44	09:00
KINOPOL (KPL)	17,3500	-0,86%	17,5000	17,5000	17,3500	1 704	29 678	10:47
KOGENERA (KGN)	57,5000	0,00%	57,5000	58,2000	57,5000	3 388	194 953	12:27
KOMPAP (KMP)	24,0000	3,45%	24,2000	25,0000	24,0000	307	7 371	12:23
KOMPUTRON (KOM)	6,2400	-1,27%	6,4600	6,4800	6,2200	18 408	118 413	12:28
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9060	0,67%	0,9020	0,9080	0,9020	931	842	12:19
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	822,0000	-0,72%	830,0000	830,0000	812,0000	6	4 950	09:59
KRUK (KRU)	383,5000	-2,89%	390,0000	393,5000	382,5000	18 668	7 198 424	12:31
KRVITAMIN (KVT)	9,6000	-1,44%	9,6000	9,6000	9,6000	520	4 992	11:56
KSGAGRO (KSG)	2,8800	-3,36%	2,9400	2,9400	2,8800	3 654	10 632	11:52
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:52
LARQ (LRQ)	1,6900	3,36%	1,6650	1,6900	1,6650	3 792	6 356	11:56
LENA (LEN)	2,8300	1,07%	2,8300	2,8300	2,8000	982	2 769	10:04
LENTEX (LTX)	6,9200	-2,26%	7,0000	7,0000	6,9200	1 310	9 145	12:31
LESS (LES)	0,2490	0,81%	0,2490	0,2490	0,2400	4 721	1 142	11:31
LIBET (LBT)	1,3550	-1,09%	1,4000	1,4000	1,3550	2 533	3 450	09:28
LOKUM (LKD)	21,2000	-1,85%	21,8000	21,8000	21,2000	139	2 947	10:12
Reklama
LPP	13 665,0000	-2,71%	14 000,0000	14 000,0000	13 560,0000	2 035	27 883 115	12:28	Reklama
LSISOFT (LSI)	21,8000	-4,39%	22,8000	22,8000	20,8000	1 641	35 021	11:29
LUBAWA (LBW)	9,6800	0,94%	9,7500	10,1400	9,6300	590 102	5 854 770	12:31
MABION (MAB)	9,7300	0,31%	9,7200	9,8500	9,7000	7 315	71 576	12:28
MAKARONPL (MAK)	19,3000	0,10%	19,3400	19,3800	19,2000	481	9 267	12:20
MANGATA (MGT)	71,4000	0,28%	71,4000	71,4000	71,4000	3	214	09:28
MANYDEV (MAN)	0,7580	0,00%	0,7580	0,7580	0,7580	80	61	11:30
MARVIPOL (MVP)	7,6600	-0,52%	7,6800	7,7000	7,6600	457	3 504	11:35
MAXCOM (MXC)	7,1200	0,85%	7,1200	7,1200	7,1200	5	36	09:32
MBANK (MBK)	736,8000	-2,15%	750,0000	750,0000	730,6000	4 181	3 077 726	12:29
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,8000	0,00%	25,8000	25,8000	25,5000	7 588	195 551	12:06
MDIENERGIA (MDI)	1,2100	-3,20%	1,2500	1,2500	1,2100	3 125	3 785	11:47
MEDICALG (MDG)	25,2000	-1,75%	25,6500	25,8000	24,8000	5 278	133 510	12:21
MEDINICE (ICE)	7,7200	0,13%	7,7100	7,7200	7,7100	129	996	09:12
MEGARON (MEG)	6,5500	11,97%	6,5500	6,5500	6,5500	1	7	11:30
MENNICA (MNC)	27,6000	-4,17%	28,8000	28,8000	27,6000	1 786	50 548	12:30
MERCATOR (MRC)	44,5500	0,45%	44,4000	44,7500	44,3500	1 353	60 214	12:24
MERCOR (MCR)	24,5000	0,00%	24,8000	24,8000	24,5000	272	6 665	10:19
MEXPOLSKA (MEX)	3,6000	0,00%	3,6100	3,6100	3,5500	575	2 050	11:08
MFO	38,0000	1,60%	37,0000	38,0000	37,0000	571	21 479	11:26
MILKILAND (MLK)	1,9650	-0,76%	1,9000	1,9650	1,8550	37 158	69 838	11:54
MILLENNIUM (MIL)	13,3300	-2,20%	13,4900	13,5100	13,2200	173 506	2 317 389	12:30
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	10	9	09:00
MIRBUD (MRB)	13,0800	-0,68%	13,2000	13,3000	12,9600	48 476	633 326	12:31
MLPGROUP (MLG)	85,8000	0,00%	85,8000	86,0000	85,8000	2 276	195 319	09:06
MLSYSTEM (MLS)	17,2600	14,30%	15,1000	17,7000	15,1000	95 388	1 600 054	12:31
MOBRUK (MBR)	269,0000	0,56%	268,0000	271,0000	267,0000	986	265 000	12:30
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,7800	0,00%	32,0000	32,0000	31,6400	1 903	60 411	12:31
MOLECURE (MOC)	5,8000	-1,19%	5,9700	6,0000	5,8000	3 305	19 565	12:23
MONNARI (MON)	4,8300	-1,23%	4,8800	4,8900	4,8300	2 379	11 565	12:27
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,8600	-1,75%	7,7400	7,8600	7,7400	1 278	9 954	11:57
MOSTALZAB (MSZ)	5,9600	0,85%	5,9200	5,9800	5,9100	19 027	112 621	12:22
MOVIEGAME (MOV)	15,7000	-2,97%	16,0000	16,0000	15,6000	1 062	16 718	12:29
MURAPOL (MUR)	39,2500	-1,63%	39,9000	39,9000	39,1000	6 445	255 181	12:26
MUZA (MZA)	13,1500	-5,05%	13,4500	13,4500	12,6000	2 241	29 602	11:58
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6950	-6,10%	2,8400	2,8600	2,6800	23 583	64 761	12:27
NEUCA (NEU)	686,0000	0,59%	698,0000	698,0000	676,0000	285	194 808	12:22
NEWAG (NWG)	70,4000	-0,85%	73,8000	73,8000	69,8000	2 665	188 553	12:22
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	09:13
NOCTILUCA (NCL)	99,6000	0,40%	99,6000	101,5000	98,6000	185	18 314	11:32
NOVATURAS (NTU)	8,5600	0,00%	7,8800	8,5600	7,8800	61	484	09:01
NOVAVISGR (NVG)	1,4220	-1,52%	1,4440	1,4440	1,4220	9 455	13 477	11:08
NOVITA (NVT)	94,4000	1,94%	94,0000	94,4000	94,0000	79	7 426	10:27
NTCAPITAL (NTC)	0,6040	-2,89%	0,6200	0,6200	0,6040	1 019	616	11:30
NTTSYSTEM (NTT)	10,1500	1,50%	10,0000	10,2000	9,7400	895	9 011	12:01
ODLEWNIE (ODL)	9,1800	0,00%	9,1600	9,1800	9,1600	151	1 385	11:19
ONDE (OND)	10,2200	2,71%	10,0000	10,2400	9,9600	9 754	98 888	12:31
ONESANO (ONO)	0,9500	0,21%	0,9520	0,9520	0,9100	1 359	1 289	12:16
OPONEO.PL (OPN)	92,6000	-2,11%	94,0000	94,0000	91,0000	2 063	191 721	12:23
OPTEAM (OPM)	3,8400	-4,00%	4,0000	4,0000	3,8200	3 217	12 349	11:30
ORANGEPL (OPL)	9,4700	-0,61%	9,4500	9,5360	9,3600	253 334	2 394 689	12:25
ORCOGROUP (OPG)	4,6000	-2,13%	4,6000	4,6000	4,6000	20	92	10:21
ORZBIALY (OBL)	(38,6000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	16,2000	6,72%	15,1600	16,2000	14,6200	1 182	18 120	12:31
OTMUCHOW (OTM)	5,1200	1,99%	5,3000	5,3000	5,1200	5	26	11:15
PAMAPOL (PMP)	2,6000	0,78%	2,5500	2,6200	2,5500	3 071	7 941	12:25
PANOVA (NVA)	15,0000	1,35%	14,9000	15,0000	14,9000	52	777	11:27
PASSUS (PAS)	44,5000	-0,67%	44,9000	45,3000	44,3000	2 631	117 870	12:10
PATENTUS (PAT)	3,7000	-4,39%	3,8700	3,9300	3,6400	12 943	47 928	12:22
PBG	#0,0130	-27,78%	-	-	-	-	-	11:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	1,14%	2,6400	2,6700	2,6400	1 137	3 003	12:08
PCCROKITA (PCR)	68,0000	-1,02%	68,7000	68,7000	68,0000	2 950	201 203	12:30
PCFGROUP (PCF)	5,4300	-7,97%	5,8000	5,8800	5,3400	149 930	825 566	12:19
PEKABEX (PBX)	18,4000	0,00%	18,4000	18,6000	18,4000	14 479	267 936	12:30
PEKAO (PEO)	171,4000	-2,39%	174,2000	175,0500	170,5000	269 446	46 309 103	12:30
Reklama
PEPCO (PCO)	19,8550	3,90%	18,9050	20,1500	18,7400	1 976 471	39 091 245	12:31	Reklama
PEPEES (PPS)	0,8400	3,70%	0,8300	0,8400	0,8300	17 062	14 302	11:02
PGE	10,5800	-0,14%	10,5500	10,7550	10,2800	1 725 817	18 239 276	12:31
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	09:00
PHARMENA (PHR)	(3,4700)	-	-	-	-	-	-	09:00
PHN	10,4000	-0,48%	10,5000	10,6000	10,2500	116	1 204	11:46
PHOTON (PEN)	3,3000	-0,30%	3,3000	3,3000	3,2500	280	917	11:05
PKNORLEN (PKN)	83,4500	0,79%	82,8000	83,8000	82,1900	1 030 136	85 692 242	12:31
PKOBP (PKO)	68,9400	-2,24%	70,2800	70,5000	68,7400	537 946	37 284 291	12:31
PKPCARGO (PKP)	15,6000	-0,64%	15,8800	15,8800	15,5100	47 099	734 942	12:29
PLAYWAY (PLW)	322,0000	-0,62%	324,0000	326,5000	320,0000	657	212 633	12:19
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5300	2,5300	2,4500	3 231	8 034	11:48
PMPG (PGM)	2,4600	-0,40%	2,4600	2,4600	2,4600	113	278	09:00
POLENERGIA (PEP)	62,0000	-1,59%	63,2000	64,6000	61,6000	4 780	299 016	12:23
POLICE (PCE)	9,0400	-0,44%	9,0400	9,0400	9,0000	240	2 166	10:47
POLIMEXMS (PXM)	4,7800	-0,62%	4,8500	4,8750	4,7300	261 895	1 260 596	12:31
POLTREG (PTG)	33,3000	-0,30%	33,4000	33,4000	33,2000	436	14 523	12:22
POLWAX (PWX)	1,3300	0,00%	1,3050	1,3300	1,2800	12 045	15 533	12:00
PRAGMAINK (PRI)	3,3800	1,81%	3,3800	3,3800	3,3800	5	17	09:13
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,6000	-1,31%	22,6000	22,6000	22,6000	2	45	09:00
PROJPRZEM (PJP)	16,1000	0,63%	16,2000	16,2000	16,1000	3	49	10:28
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	12:12
PTWP (PTW)	90,5000	-0,55%	91,0000	91,0000	90,5000	13	1 178	12:27
PULAWY (ZAP)	50,0000	0,00%	50,0000	50,0000	49,0000	252	12 543	11:49
PURE (PUR)	5,6900	-2,23%	5,7850	5,7850	5,5100	8 768	49 240	12:23
PZU	59,7800	-0,53%	60,0000	60,2800	59,3400	179 586	10 752 332	12:31
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	5	122	11:30
QUERCUS (QRS)	10,5500	1,44%	10,6000	10,6000	10,4000	3 371	35 186	11:17
RAEN (RAE)	0,3275	-4,52%	0,3435	0,3435	0,3120	64 934	20 724	11:46
RAFAKO (RFK)	0,2360	4,89%	0,2400	0,2500	0,2250	6 818 245	1 626 382	12:31
RAFAMET (RAF)	85,0000	-1,16%	85,0000	85,5000	85,0000	258	21 968	12:03
RAINBOW (RBW)	129,2000	-4,86%	136,0000	136,9000	127,1000	90 657	11 838 371	12:31
RANKPROGR (RNK)	3,6100	0,28%	3,6000	3,6600	3,5850	17 114	61 609	12:05
RAWLPLUG (RWL)	17,0000	1,80%	17,0000	17,0000	17,0000	3	51	11:18
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	4,95%	1,0600	1,0600	1,0600	2	2	09:01
RELPOL (RLP)	(5,1200)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	112,0000	6,16%	106,0000	114,0000	106,0000	154	17 399	12:31
ROPCZYCE (RPC)	25,1000	-0,40%	25,2000	25,2000	25,1000	101	2 544	12:31
RYVU (RVU)	30,0000	-1,64%	30,5000	30,8000	29,9000	12 181	368 414	12:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,00%	22,9000	23,0000	22,9000	10 477	240 011	12:29
SANPL (SPL)	461,3000	-1,52%	464,2000	465,0000	456,8000	16 022	7 388 264	12:28
SANTANDER (SAN)	29,3000	-0,34%	29,3950	29,3950	29,3000	34	997	09:19
SANWIL (SNW)	1,3000	0,39%	1,2900	1,3000	1,2850	15 537	20 050	12:19
SCPFL (SCP)	157,6000	4,65%	150,8000	158,0000	150,0000	1 086	163 695	12:09
SECOGROUP (SWG)	29,0000	1,40%	29,0000	29,0000	28,4000	566	16 392	12:04
SEKO (SEK)	8,6000	0,00%	8,6000	8,6000	8,5400	2 568	22 066	12:01
SELENAFM (SEL)	37,1000	0,00%	37,1000	37,2000	37,1000	242	8 980	12:11
SELVITA (SLV)	26,9000	-0,74%	27,0000	27,9000	26,5000	16 677	450 892	12:26
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	1,65%	0,4920	0,4980	0,4720	22 344	10 888	11:09
SHOPER (SHO)	48,8000	-2,40%	50,0000	50,0000	48,7000	7 019	348 965	12:08
SILVAIR-REGS (SVRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
SILVANO (SFG)	5,3600	-0,74%	5,3600	5,3600	5,3600	3	16	11:04
SIMFABRIC (SIM)	1,6760	0,96%	1,6760	1,6760	1,6760	10	17	09:44
SKARBIEC (SKH)	27,5000	-1,08%	27,4000	28,3000	26,8000	6 188	169 402	12:23
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,0000	-0,92%	86,6000	86,6000	86,0000	1 769	152 142	12:23
SOHODEV (SHD)	0,3800	3,83%	0,3800	0,3800	0,3800	5 000	1 900	11:30
SONEL (SON)	15,9000	-2,75%	16,3500	16,3500	15,8000	1 336	21 309	12:22
SOPHARMA (SPH)	15,3000	5,52%	15,3000	15,3000	15,3000	10	153	09:07
SPYROSOFT (SPR)	582,0000	-1,02%	580,0000	582,0000	570,0000	39	22 578	11:45
STALEXP (STX)	2,9850	-1,65%	3,0350	3,0400	2,9850	62 317	188 411	12:24
STALPROD (STP)	241,0000	-1,23%	244,0000	244,0000	241,0000	578	140 714	12:07
STALPROFI (STF)	8,3800	-0,95%	8,4600	8,4600	8,3800	839	7 071	10:44
Reklama
STAPORKOW (ZUK)	3,2400	0,62%	3,1800	3,2400	3,1800	2 643	8 470	10:42	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:30
SUNEX (SNX)	7,2200	1,12%	7,1400	7,2400	7,0800	4 651	33 471	10:51
SYGNITY (SGN)	105,0000	-0,47%	105,5000	105,5000	104,0000	1 295	136 499	12:29
SYNEKTIK (SNT)	210,2000	0,48%	206,4000	211,4000	206,4000	5 025	1 047 830	12:31
TALEX (TLX)	21,4000	3,88%	21,4000	21,4000	21,4000	10	214	09:01
TARCZYNSKI (TAR)	121,5000	-1,22%	119,5000	122,0000	115,0000	83	9 883	11:51
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,8520	-1,08%	7,9300	8,0800	7,7400	793 666	6 288 552	12:31
TBULL (TBL)	3,6200	0,00%	3,6200	3,6200	3,6200	880	3 186	11:30
TENDERHUT (THG)	6,0000	0,33%	6,0000	6,0000	6,0000	3	18	12:10
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	108	78	10:03
TESGAS (TSG)	2,4500	-1,21%	2,4800	2,4800	2,4500	87	213	09:23
TEXT (TXT)	54,2000	-0,91%	54,5000	54,6500	53,7500	13 105	708 713	12:28
TORPOL (TOR)	37,3000	-1,84%	37,2000	37,9000	37,1500	4 844	180 372	12:22
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	10:07
TOYA (TOA)	8,2200	-1,91%	8,3800	8,3900	8,2200	27 356	228 189	12:30
TRAKCJA (TRK)	2,1600	-1,14%	2,1200	2,1800	2,1200	31 409	66 963	12:03
TRANSPOL (TRN)	4,1300	-4,84%	4,3200	4,3200	4,0400	8 900	36 404	11:56
TRITON (TRI)	3,0000	10,29%	3,0000	3,0000	3,0000	703	2 109	11:30
TSGAMES (TEN)	81,3000	-3,10%	83,5000	83,7000	80,8000	27 836	2 274 360	12:31
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	11,0000	1,85%	10,9000	11,0000	10,6500	2 327	25 271	12:21
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	2	2	09:00
UNIBEP (UNI)	10,4000	-1,42%	10,3000	10,4500	10,2000	2 720	27 930	10:49
UNICREDIT (UCG)	(240,9000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4000	0,00%	7,4000	7,4000	7,4000	1 158	8 569	12:18
UNIMOT (UNT)	142,6000	-1,52%	144,2000	144,2000	142,6000	2 885	413 162	12:28
URTESTE (URT)	50,4000	-6,67%	56,0000	56,0000	50,4000	1 664	90 374	11:44
VERCOM (VRC)	120,0000	-0,66%	119,0000	120,0000	118,0000	1 058	126 423	12:27
VIGOPHOTN (VGO)	508,0000	-1,93%	518,0000	520,0000	508,0000	587	300 166	12:02
VINDEXUS (VIN)	11,3000	2,73%	10,9500	11,3000	10,9500	6 691	74 732	12:21
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	-1,13%	0,5340	0,5340	0,5260	1 110	584	10:35
VOTUM (VOT)	43,7000	-1,91%	44,6000	45,3000	43,7000	9 940	441 696	12:28
VOXEL (VOX)	152,2000	0,00%	152,0000	155,0000	150,0000	2 433	370 580	12:31
VRG	3,7700	-4,31%	3,8800	3,8800	3,7500	12 327	46 277	10:37
WARIMPEX (WXF)	2,7000	-1,46%	2,7200	2,7600	2,7000	4 689	12 730	12:18
WASKO (WAS)	1,8600	0,54%	1,8600	1,8600	1,8600	20	37	09:01
WAWEL (WWL)	668,0000	0,60%	664,0000	670,0000	664,0000	153	102 240	12:10
WIELTON (WLT)	6,0400	-1,79%	6,1000	6,1000	6,0100	25 905	156 910	12:23
WIKANA (WIK)	6,5500	-0,76%	6,3500	6,5500	6,3500	312	1 983	09:14
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	75,9000	-0,13%	75,5000	76,5000	75,2000	8 212	624 079	12:30
WITTCHEN (WTN)	17,7200	-0,45%	17,8000	17,9800	17,7200	8 641	154 134	12:31
XPLUS (XPL)	3,4200	-3,39%	3,5400	3,5700	3,4200	2 724	9 398	11:00
XTPL (XTP)	85,4000	-1,84%	87,0000	88,0000	84,9000	842	72 248	12:03
XTRADEBDM (XTB)	73,2600	-2,11%	74,8000	74,8000	73,0800	137 687	10 141 185	12:31
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1400	-2,94%	21,7000	21,7000	20,8700	695 051	14 755 980	12:31
ZAMET (ZMT)	0,8700	-0,68%	0,8700	0,8700	0,8700	12	10	09:18
ZEPAK (ZEP)	29,4000	-1,18%	29,7500	29,8000	28,7500	31 883	935 595	12:29
ZREMB (ZRE)	7,3700	0,14%	7,2800	7,5000	7,2000	11 958	87 830	12:22
ZUE	9,0800	-0,22%	9,1000	9,1000	9,0800	748	6 803	09:56

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.