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	105 593,25	0,04%	105 350,73	105 653,14	105 009,24	105 548,27	418 287 135	13:22
WIG20	2 863,15	-0,06%	2 863,12	2 869,30	2 845,31	2 864,98	274 925 319	13:37
WIG30	3 723,42	0,02%	3 713,49	3 728,92	3 700,23	3 722,85	373 707 468	13:37
mWIG40	8 065,57	0,13%	8 050,88	8 078,17	8 009,88	8 055,13	131 780 807	13:22
sWIG80	28 777,81	-0,42%	28 881,27	28 881,27	28 738,60	28 900,40	20 569 651	13:22
WIG-BANKI	16 793,20	0,18%	16 738,88	16 818,35	16 683,21	16 762,50	85 471 977	13:22
WIG-BUDOW	8 167,55	0,55%	8 134,29	8 187,11	8 092,93	8 123,27	7 532 637	13:22
WIG-CHEMIA	9 140,80	-0,32%	9 218,22	9 218,22	9 138,88	9 170,25	1 321 186	13:22
WIG-ENERG	4 440,63	1,50%	4 369,03	4 444,90	4 337,90	4 374,81	22 015 794	13:22
WIG-INFO	10 550,36	1,65%	10 374,01	10 551,41	10 342,48	10 379,16	15 928 132	13:22
WIG-MEDIA	7 341,52	-0,53%	7 394,08	7 450,49	7 323,89	7 380,85	2 801 829	13:22
WIG-NRCHOM	5 217,16	-1,24%	5 287,79	5 287,79	5 208,13	5 282,72	1 795 091	13:22
WIG-PALIWA	9 206,31	-0,43%	9 193,67	9 238,50	9 161,41	9 246,42	40 580 369	13:22
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	410 146 219	11:15
WIG-SPOZYW	3 036,94	-0,93%	3 061,58	3 066,54	3 022,70	3 065,37	1 116 230	13:22
WIG20lev	570,09	0,01%	569,07	571,53	561,99	570,05	260 979 352	13:22
WIG20short	2 935,61	0,06%	2 938,23	2 956,47	2 931,90	2 933,86	260 979 352	13:22
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	78 505 012	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	131 892 752	11:00
mWIG40TR	12 480,71	0,17%	12 457,98	12 500,22	12 394,54	12 459,33	131 780 807	13:22
mWIG40TRlv	19 830,73	0,31%	19 758,60	19 892,65	19 557,27	19 770,24	131 780 807	13:22
mWIG40TRsh	2 307,54	-0,10%	2 311,76	2 323,52	2 303,93	2 309,79	131 780 807	13:22
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	20 598 419	11:00
sWIG80TR	44 465,51	-0,33%	44 625,37	44 625,37	44 404,92	44 614,94	20 569 651	13:22
WIG140	2 048,31	0,04%	2 043,58	2 049,48	2 036,79	2 047,50	412 257 201	13:22
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	261 053 870	11:00
WIG20TR	6 151,97	0,02%	6 147,02	6 159,74	6 108,24	6 150,47	260 979 352	13:22
WIG20TRlev	5 232,16	0,01%	5 223,74	5 245,38	5 157,77	5 231,55	260 979 352	13:22
WIG20TRsht	2 750,85	0,05%	2 753,06	2 770,40	2 747,38	2 749,48	260 979 352	13:22
WIG30TR	7 854,78	0,09%	7 827,90	7 860,44	7 799,97	7 847,64	354 873 740	13:22
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	900 679	11:15
WIGdiv	2 352,37	-0,19%	2 351,65	2 357,51	2 337,90	2 356,86	131 666 796	13:22
WIGdivplus	2 142,46	-0,36%	2 144,50	2 146,16	2 134,13	2 150,30	203 422 038	13:22
WIG.GAMES	18 267,63	1,21%	18 057,06	18 322,08	18 001,31	18 049,11	19 156 864	13:22
WIG-GORNIC	4 363,70	-0,63%	4 327,28	4 371,93	4 325,06	4 391,49	20 428 356	13:22
WIG-GRY	23 405,26	1,93%	23 101,62	23 489,66	22 925,33	22 962,42	20 957 236	13:22
WIGind	17 293,96	-0,43%	17 341,45	17 347,65	17 242,22	17 368,35	8 691 441	13:22
WIG-LEKI	3 366,03	-1,29%	3 403,77	3 428,32	3 363,13	3 409,99	1 286 252	13:22
WIGmed	18 434,87	-0,30%	18 567,00	18 586,18	18 408,65	18 490,33	11 095 641	13:22
WIG-MOTO	8 777,49	-0,02%	8 710,25	8 779,62	8 685,43	8 778,91	1 882 507	13:22
WIG.MS-BAS	17 497,18	0,70%	17 257,04	17 528,61	17 189,17	17 375,53	40 884 918	13:22
WIG.MS-ECM	8 819,62	0,04%	8 804,31	8 828,31	8 768,32	8 815,70	44 225 087	13:22
WIG.MS-FIN	20 063,58	-0,24%	20 082,66	20 091,58	19 971,71	20 112,71	146 445 869	13:22
WIG-ODZIEZ	11 112,95	-0,97%	11 201,27	11 219,05	11 108,57	11 221,47	28 112 250	13:22
WIGtechTR	18 986,34	0,46%	18 911,86	18 986,47	18 822,87	18 899,36	49 610 793	13:22
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	837 096	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	207,2000	0,58%	205,0000	208,4000	205,0000	3 345	691 096	13:21
3RGAMES (3RG)	0,8180	0,00%	0,8240	0,8240	0,7800	48 983	38 921	12:59
4MASS (4MS)	4,3400	0,23%	4,3500	4,3500	4,3000	23 786	102 353	13:21
ABPL (ABE)	98,2000	1,55%	97,7000	99,6000	97,1000	2 201	217 280	13:18
ACAUTOGAZ (ACG)	30,3000	-3,50%	31,4000	31,4000	30,2000	1 064	32 913	11:59
ACTION (ACT)	23,8000	1,28%	23,5000	23,8000	23,4500	6 684	157 839	13:10
ADIUVO (ADV)	0,9000	-1,32%	0,9160	0,9160	0,9000	3 069	2 764	12:34
AGORA (AGO)	9,8000	-0,20%	9,8200	9,8600	9,7800	2 997	29 458	12:37
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	2 573	12 082	12:49
AIGAMES (ALG)	0,8900	-4,91%	0,9000	0,9340	0,8900	12 382	11 217	12:19
AILLERON (ALL)	21,1000	0,24%	21,0500	21,1500	20,9500	5 270	111 170	13:15
AIRWAY (AWM)	0,4200	-1,06%	0,4250	0,4270	0,4075	177 830	74 344	12:36
ALIOR (ALR)	98,7600	1,81%	97,9800	98,9800	96,8600	209 917	20 618 019	13:22
ALLEGRO (ALE)	34,5000	0,23%	34,3300	34,6000	34,0450	274 754	9 455 523	13:22
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	20	44	12:18
AMBRA (AMB)	21,4000	-0,23%	21,5000	21,5500	21,1500	4 804	102 925	13:22
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	1 166	71 133	13:13
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,25%	15,7200	15,8400	15,6600	48 940	769 927	13:22
ANSWEAR (ANR)	27,7500	-0,18%	27,8000	27,9000	27,2000	7 181	197 891	13:22
APATOR (APT)	20,6000	-1,20%	20,8000	20,9500	20,4500	12 378	255 904	13:17
APLISENS (APN)	18,9000	-0,26%	18,9000	18,9500	18,6500	132	2 492	13:10
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	2 503	7 509	09:29
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 046	91 664	11:18
ARCTIC (ATC)	10,9600	0,55%	10,9600	10,9800	10,9000	14 031	153 450	13:18
ARLEN (ARL)	37,1900	0,51%	37,0000	37,6000	36,9500	9 925	369 855	13:14
ARTIFEX (ART)	15,2200	-0,65%	15,3600	15,3600	15,2000	2 563	39 132	12:20
ASBIS (ASB)	25,9200	-0,31%	26,0000	26,2000	25,7400	88 306	2 288 815	13:22
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,4000	86,8000	395	34 404	13:20
ASSECOPOL (ACP)	230,2000	2,49%	222,6000	231,0000	222,6000	41 046	9 344 568	13:22
ASSECOSEE (ASE)	82,8000	0,00%	82,8000	82,8000	81,0000	1 451	118 898	13:17
ASTARTA (AST)	52,4000	-4,55%	54,4000	54,7000	51,2000	14 043	733 502	13:19
ATAL (1AT)	64,8000	1,25%	63,9000	64,9000	63,6000	3 959	254 228	13:19
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	4 572	14 704	12:27
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	129	2 019	12:20
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8200	1,06%	3,7800	3,8200	3,7800	1 144	4 369	13:07
ATREM (ATR)	41,5000	4,01%	40,3000	41,7000	40,3000	12 140	497 321	13:21
AUTOPARTN (APR)	20,8500	1,96%	20,3000	21,2000	20,3000	52 235	1 088 962	13:22
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 125,0000	0,16%	3 160,0000	3 160,0000	3 090,0000	434	1 359 255	13:17
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 171	29 320	13:16
BETACOM (BCM)	4,6200	0,00%	4,6800	4,6800	4,6000	970	4 472	13:16
BIGCHEESE (BCS)	13,8000	6,65%	12,9600	13,9000	12,9600	25 373	345 749	13:14
BIOCELTIX (BCX)	100,8000	-1,56%	102,6000	102,6000	100,0000	4 021	404 335	13:22
BIOMAXIMA (BMX)	14,6000	0,69%	14,5000	14,6000	14,4000	1 962	28 397	13:15
BIOMEDLUB (BML)	5,0000	-1,57%	5,1000	5,1600	4,9600	135 056	678 332	13:00
BIOPLANET (BIP)	18,5000	0,00%	18,5000	18,5000	18,5000	48	888	09:00
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	52 278	216 608	13:09
BLOOBER (BLO)	29,9000	1,87%	29,3000	29,9000	29,1500	14 326	425 064	13:22
BNPPPL (BNP)	107,5000	-0,46%	108,0000	108,0000	106,0000	342	36 599	13:13
BOGDANKA (LWB)	24,8000	-2,36%	25,4000	25,4000	24,7500	11 598	289 427	13:22
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9000	6,7600	1 172	8 015	12:17
BORYSZEW (BRS)	6,5600	0,31%	6,5400	6,6400	6,4200	36 389	238 955	13:12
BOS	10,1800	-0,59%	10,3600	10,4000	10,1800	11 514	118 721	13:14
BOWIM (BOW)	4,5500	0,22%	4,5400	4,5600	4,5000	4 417	20 050	13:13
BRAND24 (B24)	52,0000	-3,35%	52,0000	54,0000	52,0000	193	10 129	12:39
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,6000	0,81%	542,2000	546,4000	536,4000	9 000	4 874 460	13:22
BUMECH (BMC)	8,6900	-0,23%	8,7100	8,8200	8,6600	2 456	21 451	13:18
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	11 715	5 565	11:55
CAPTORTX (CTX)	37,7000	4,72%	36,8000	38,4000	36,1000	10 397	385 687	13:10
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	6	35	09:17
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	200,3000	0,70%	200,0000	201,7000	197,3000	55 477	11 102 682	13:22
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	275,6000	2,11%	272,0000	277,3000	269,2000	61 142	16 793 651	13:22
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,6000	-3,97%	4,8000	4,8000	4,6000	2 105	9 706	12:13
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	40 540	91 473	13:19
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,5000	-2,29%	24,0000	24,3000	23,4500	12 211	288 954	13:20
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,8000	0,00%	1,8200	1,8200	1,7200	32 806	57 752	12:28
COGNOR (COG)	7,5000	-1,06%	7,5750	7,5750	7,4550	6 942	52 196	13:22
COLUMBUS (CLC)	7,0600	-0,70%	7,1400	7,1800	6,9600	30 100	212 303	13:21
COMP (CMP)	230,0000	-2,13%	235,0000	236,0000	230,0000	2 689	620 021	13:10
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,0450	-2,79%	1,0750	1,0750	1,0300	6 128	6 372	12:30
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	474,0000	3,27%	459,0000	474,0000	456,0000	378	175 826	13:17
CREOTECH (CRI)	289,5000	0,00%	292,0000	292,0000	287,0000	1 422	412 014	13:20
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	970	159 778	13:18
CYFRPLSAT (CPS)	17,0700	-0,76%	17,2500	17,2500	16,8200	269 403	4 563 251	13:15
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	47,4000	5,33%	45,0000	48,0000	44,0000	11 417	531 095	13:22
DATAWALK (DAT)	125,0000	-0,98%	123,0000	125,9400	122,6000	4 102	509 624	13:13
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	83,0000	-0,48%	83,1000	83,3000	82,6000	1 465	121 599	13:22
DECORA (DCR)	76,4000	0,53%	76,4000	76,8000	74,4000	1 020	77 095	13:21
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	1 944	123 446	13:19
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,2900	-3,32%	7,4200	7,5100	7,2500	41 899	307 790	13:19
DGA	18,9500	3,27%	18,3000	18,9500	18,3000	398	7 313	12:10
DIAG (DIA)	163,8000	-0,91%	166,4000	166,5000	163,4000	5 323	875 964	13:21
DIGITANET (DIG)	83,6000	0,97%	82,8000	83,6000	82,0000	1 266	105 126	13:19
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,6000	0,31%	523,0000	525,6000	520,6000	47 977	25 125 376	13:22
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,5000	-1,07%	237,5000	237,5000	227,5000	2 595	597 925	13:15
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,0000	-2,44%	32,8000	32,8000	31,5500	2 199	70 480	13:05
ECHO (ECH)	5,1800	0,39%	5,1600	5,1800	5,1200	9 416	48 613	12:31
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	328	1 889	12:52
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:23
ELEKTROTI (ELT)	46,8500	-0,64%	47,0500	47,1500	46,3000	6 365	297 634	13:20
ELKOP (EKP)	2,4500	-4,30%	2,5600	2,5600	2,4400	17 150	42 104	13:15
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4000	1,29%	20,1400	20,5800	19,8300	72 706	1 475 978	13:22
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,5800	1,62%	12,4000	12,7800	12,3800	100 670	1 262 887	13:17
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 660	5 588	13:07
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	19 049	1 086 278	12:55
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,0500	-2,07%	33,7000	33,7500	33,0500	2 768	92 157	13:15
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	-0,39%	5,0800	5,1600	4,9200	45 021	226 615	13:20
EUROCASH (EUR)	8,3950	-0,53%	8,4600	8,4600	8,3700	35 428	297 532	13:13
EUROHOLD (EHG)	2,4200	2,54%	2,3600	2,4800	2,3600	514	1 214	13:14
EUROTEL (ETL)	23,0000	0,44%	22,5000	23,0000	22,4000	3 457	78 446	13:20
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,5000	1,63%	37,0000	37,9000	37,0000	2 197	82 309	13:05
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	23	2 766	12:35
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,5000	-4,69%	32,0000	32,9000	30,4000	3 652	115 263	13:21
Reklama
GAMEOPS (GOP)	17,5600	-1,90%	17,9000	17,9800	17,5200	324	5 730	12:51	Reklama
GAMFACTOR (GIF)	7,2400	-0,82%	7,3000	7,4800	7,2400	3 145	22 930	13:09
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	10 744	74 889	13:04
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	13:22
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	133	281	13:18
GOBARTO (GOB)	25,9000	3,60%	25,9000	25,9000	25,9000	1	26	09:00
GPW	52,4000	0,19%	52,0500	52,4500	52,0500	28 259	1 476 351	13:19
GREENX (GRX)	1,7270	0,41%	1,7440	1,7500	1,7210	60 728	105 242	13:21
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6500	52 107	139 407	13:19
GRODNO (GRN)	10,2500	1,99%	10,3000	10,3000	10,2500	138	1 421	10:13
GRUPAAZOTY (ATT)	22,7600	-0,52%	22,8400	23,0000	22,7000	26 750	610 561	13:20
GRUPRACUJ (GPP)	63,3000	2,76%	65,4000	67,5000	62,2000	13 105	827 873	13:22
GTC	4,1400	0,98%	4,1100	4,1500	4,0100	2 621	10 655	12:17
HANDLOWY (BHW)	112,6000	0,36%	113,6000	113,6000	112,0000	12 015	1 352 479	13:22
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,1500	1,77%	1,1500	1,1500	1,1500	2 992	3 441	12:07
HUUUGE-S144 (HUGE)	19,3000	0,52%	19,0400	19,5200	19,0400	27 032	522 602	13:18
HYDROTOR (HDR)	21,4000	2,39%	20,9000	21,4000	20,9000	550	11 598	12:49
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6000	0,84%	0,6000	0,6000	0,6000	282	169	10:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,8000	-0,77%	26,0000	26,0000	25,8000	2 428	62 995	13:15
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	0,34%	29,6000	30,2000	29,3000	420	12 408	12:38
IMMOBILE (GKI)	3,5100	7,01%	3,2800	3,5600	3,2200	35 713	122 424	13:17
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	4 650	17 838	13:19
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	312,0000	313,0000	310,5000	30 607	9 519 615	13:16
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	40	286	09:00
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	119	4 749	12:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	18 626	38 477	12:17
INTERCARS (CAR)	591,0000	-0,34%	585,0000	591,0000	580,0000	1 261	739 627	13:20
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	968	365	09:59
INTROL (INL)	6,9600	-1,42%	7,0000	7,0000	6,9600	1 063	7 437	12:32
IPOPEMA (IPE)	2,7800	2,96%	2,6700	2,8100	2,6600	6 755	18 392	11:46
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	-1,55%	3,8800	3,9000	3,8100	2 325	8 893	12:35
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5400	13 439	34 364	13:06
JRH	4,7400	2,16%	4,5500	4,7400	4,5500	3 153	14 917	11:57
JSW	23,3100	-0,89%	23,6000	23,6400	23,1400	113 277	2 637 546	13:22
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8700	6 040	5 261	10:45
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,2800	0,58%	17,1600	17,2800	17,1000	2 805	48 167	12:52
KETY (KTY)	905,0000	1,17%	885,0000	905,0000	884,5000	1 529	1 361 126	13:20
KGHM (KGH)	131,6500	-0,60%	130,9500	132,1000	130,1500	132 526	17 388 956	13:22
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	777	11 005	12:26
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,1500	10 174	165 064	13:12
KOGENERA (KGN)	58,1000	2,47%	56,5000	59,1000	56,3000	5 580	323 170	13:17
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	58	1 484	12:39
KOMPUTRON (KOM)	5,8400	-0,68%	5,9000	5,9000	5,7000	1 908	10 953	11:44
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	38	31 680	12:53
KRUK (KRU)	402,4000	-0,64%	405,0000	408,0000	400,2000	8 074	3 248 851	13:22
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	1 622	15 756	12:56
KSGAGRO (KSG)	2,6500	-1,12%	2,6800	2,7300	2,6500	6 188	16 531	13:17
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	21,3000	0,47%	21,2000	21,3000	20,7000	86	1 819	12:28
Reklama
LPP	14 535,0000	-1,79%	14 825,0000	14 880,0000	14 505,0000	1 039	15 175 280	13:22	Reklama
LSISOFT (LSI)	22,4000	-4,27%	23,0000	23,0000	22,4000	450	10 287	11:12
LUBAWA (LBW)	8,5250	-1,56%	8,6900	8,7300	8,2700	221 227	1 878 727	13:20
MABION (MAB)	9,8500	-0,81%	9,9500	9,9500	9,8300	4 584	45 294	12:59
MAKARONPL (MAK)	19,3000	-1,63%	19,6000	19,6000	19,2000	809	15 669	13:16
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	217	15 030	12:01
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1600	-1,92%	7,3000	7,3600	7,1600	535	3 841	12:37
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,6600	156	1 057	12:59
MBANK (MBK)	793,0000	0,76%	788,2000	794,0000	778,4000	3 276	2 584 069	13:21
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	4 803	135 469	12:51
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,0500	4,20%	25,4000	26,5000	25,2500	27 298	710 652	13:22
MEDINICE (ICE)	7,7000	-2,53%	7,9300	7,9300	7,7000	703	5 476	11:46
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	-1,38%	28,9000	29,1000	28,0000	4 013	115 652	12:49
MERCATOR (MRC)	47,9500	0,10%	48,0000	48,2000	47,0500	2 945	140 618	13:06
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	88	2 157	12:28
MEXPOLSKA (MEX)	3,7400	1,08%	3,6000	3,7600	3,6000	5 924	21 851	11:12
MFO	36,5000	2,53%	35,4000	38,0000	35,0000	1 546	56 506	11:27
MILKILAND (MLK)	1,7300	-3,35%	1,7500	1,7500	1,7250	2 776	4 821	09:37
MILLENNIUM (MIL)	14,7200	-0,14%	14,9000	14,9000	14,6800	302 139	4 468 276	13:20
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 417	2 151	09:53
MIRBUD (MRB)	13,7600	1,25%	13,6500	13,8900	13,6000	58 868	810 223	13:19
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,5000	-0,11%	17,5000	17,5400	17,1200	5 548	96 092	13:21
MOBRUK (MBR)	297,0000	-1,00%	299,0000	299,5000	295,0000	2 860	849 094	13:22
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9400	-0,13%	31,9800	31,9800	31,5600	183	5 827	12:37
MOLECURE (MOC)	6,0400	0,00%	6,0700	6,2400	5,9300	30 568	185 411	13:17
MONNARI (MON)	4,7500	-1,86%	4,8300	4,8400	4,7500	3 033	14 562	12:53
MOSTALPLC (MSP)	15,8500	0,00%	15,8500	15,8500	15,6500	324	5 134	12:52
MOSTALWAR (MSW)	7,8000	-1,52%	7,8200	7,9200	7,8000	360	2 813	12:38
MOSTALZAB (MSZ)	5,6900	-0,18%	5,7000	5,7000	5,6800	6 490	36 944	12:38
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,1000	-0,76%	39,2500	39,4000	38,8500	7 404	289 182	13:11
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	2 862	7 646	13:05
NEUCA (NEU)	689,0000	-0,14%	698,0000	699,0000	686,0000	584	403 717	13:14
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,2000	69,2000	21 950	1 535 704	13:22
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	150	295	11:21
NOCTILUCA (NCL)	99,0000	-3,41%	102,5000	102,5000	99,0000	407	40 713	13:08
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2700	1,28%	1,2540	1,2700	1,2500	19 871	24 968	13:02
NOVITA (NVT)	93,2000	-2,31%	95,4000	95,6000	93,2000	114	10 738	12:08
NTCAPITAL (NTC)	0,6380	0,31%	0,6360	0,6440	0,6260	5 990	3 768	12:43
NTTSYSTEM (NTT)	9,7000	-0,61%	9,5400	9,9200	9,4800	7 648	72 995	13:09
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	591	5 389	12:31
ONDE (OND)	10,1000	0,00%	10,1600	10,1600	10,0000	7 287	73 457	13:18
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,6000	-0,43%	94,0000	94,4000	93,2000	907	85 176	13:09
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 307	4 975	09:35
ORANGEPL (OPL)	9,2420	-0,28%	9,2700	9,2800	9,1500	208 438	1 918 521	13:20
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	484	2 053	13:22
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	11:30
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	254	3 862	12:53
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,9000	0,32%	15,8500	15,9000	15,8000	191	3 027	12:36
PASSUS (PAS)	59,8000	-2,92%	59,6000	61,0000	59,4000	932	55 738	12:57
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	1 960	6 832	13:16
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7200	0,74%	2,6700	2,7200	2,6700	5 125	13 830	12:51
PCCROKITA (PCR)	68,5000	0,74%	68,8000	68,9000	68,2000	10 122	695 192	13:17
PCFGROUP (PCF)	5,4700	2,24%	5,4800	5,4900	5,3700	9 898	54 043	12:35
PEKABEX (PBX)	17,6000	-1,12%	17,8500	18,0000	17,6000	790	14 122	12:40
PEKAO (PEO)	188,1000	-0,21%	188,2500	188,3500	186,6000	101 396	19 037 178	13:21
Reklama
PEPCO (PCO)	21,3000	-1,25%	21,5700	21,5700	21,1900	262 106	5 594 789	13:20	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4800	0,53%	11,4000	11,4850	11,1500	884 547	10 028 016	13:22
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	13:14
PHARMENA (PHR)	3,4700	9,81%	3,3400	3,5100	3,2100	6 572	22 461	12:29
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	214	2 137	12:57
PHOTON (PEN)	3,3300	1,83%	3,2700	3,3300	3,2700	5 955	19 752	13:18
PKNORLEN (PKN)	84,1400	-0,41%	84,4900	84,4900	83,6500	478 934	40 258 136	13:22
PKOBP (PKO)	77,0000	0,10%	76,9200	77,1000	76,5400	310 765	23 891 598	13:22
PKPCARGO (PKP)	15,6200	-0,89%	15,7900	15,7900	15,6200	15 719	246 707	13:21
PLAYWAY (PLW)	298,0000	0,17%	301,0000	301,0000	295,0000	2 219	661 541	13:17
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	60,0000	1 424	85 651	13:20
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,6900	-0,21%	4,7200	4,7650	4,6700	63 767	300 371	13:15
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4000	-1,41%	1,4200	1,4200	1,4000	10 506	14 709	11:52
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,3500	187	3 254	10:44
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	13:19
PTWP (PTW)	93,5000	-4,10%	97,5000	97,5000	88,0000	2 301	208 708	13:14
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	24	1 237	12:31
PURE (PUR)	4,3240	-1,77%	4,4020	4,4960	4,1700	23 876	103 251	13:00
PZU	61,3600	-0,55%	61,8400	62,0000	61,0200	407 224	24 946 225	13:22
QNATECHNO (QNA)	28,4000	-4,70%	29,0000	29,0000	28,2000	718	20 628	13:03
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:53
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	2 082	22 304	13:00
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2090	9,65%	0,1922	0,2185	0,1916	6 385 491	1 323 146	13:19
RAFAMET (RAF)	70,0000	-0,71%	70,5000	70,5000	67,5000	826	56 275	12:01
RAINBOW (RBW)	130,3000	1,09%	129,8000	132,0000	128,5000	23 109	3 011 290	13:21
RANKPROGR (RNK)	4,0050	-1,72%	4,0000	4,0800	4,0000	9 591	38 375	12:53
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:17
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1400	0,39%	5,1600	5,1600	5,1400	302	1 552	11:16
REMAK (RMK)	13,2500	-2,93%	13,6500	13,6500	13,2500	113	1 498	11:47
RENDER (RND)	97,8000	-2,69%	100,0000	100,0000	97,8000	44	4 354	12:36
ROPCZYCE (RPC)	27,8000	-0,71%	27,9000	28,2000	27,8000	259	7 259	13:03
RYVU (RVU)	31,4500	-1,72%	32,0000	32,0000	31,1500	19 753	619 908	13:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	940	21 380	12:01
SANPL (SPL)	514,6000	0,39%	512,0000	519,0000	510,0000	7 580	3 899 547	13:21
SANTANDER (SAN)	30,5900	1,29%	30,5900	30,5900	30,5900	55	1 682	12:19
SANWIL (SNW)	1,3300	0,00%	1,3300	1,3300	1,3300	60	80	12:14
SCPFL (SCP)	152,4000	1,46%	150,6000	152,8000	150,2000	1 347	204 528	13:15
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	3 951	33 562	13:22
SELENAFM (SEL)	36,4000	1,11%	35,3000	37,0000	35,3000	1 499	54 300	12:39
SELVITA (SLV)	29,3000	1,03%	29,7000	30,0000	29,0000	56 748	1 667 770	13:19
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,61%	0,4980	0,4980	0,4850	8 048	3 987	12:16
SHOPER (SHO)	52,2000	0,38%	52,0000	54,0000	51,2000	16 847	888 632	13:18
SILVAIR-REGS (SVRS)	5,9500	0,85%	5,9500	5,9500	5,9500	550	3 273	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,8000	-0,36%	27,8000	28,0000	27,6000	780	21 749	13:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	0,24%	82,0000	83,8000	82,0000	4	331	12:33
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	13:03
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	592,0000	1,72%	590,0000	598,0000	576,0000	289	169 602	12:10
STALEXP (STX)	3,0750	-0,81%	3,0850	3,0850	3,0600	13 676	41 931	13:18
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	216	55 021	13:12
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	1 618	13 909	13:02	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0200	0,72%	7,0300	7,0300	6,9600	702	4 894	12:49
SYGNITY (SGN)	113,0000	3,20%	109,5000	113,0000	109,5000	2 591	289 516	13:18
SYNEKTIK (SNT)	198,5000	0,25%	198,0000	199,9000	193,0000	19 921	3 928 237	13:22
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	120,5000	0,00%	120,5000	121,5000	120,5000	134	16 199	12:35
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7240	2,97%	8,4700	8,7500	8,4120	1 086 388	9 354 422	13:22
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,7000	-0,09%	57,0000	58,8000	56,5500	47 395	2 725 264	13:21
TORPOL (TOR)	37,3000	-0,53%	37,6000	37,8500	37,0500	2 286	85 417	13:10
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,1200	4,95%	8,6900	9,1600	8,6400	128 134	1 144 865	13:18
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	29 046	64 287	13:11
TRANSPOL (TRN)	4,3500	1,40%	4,2800	4,4300	4,2200	5 515	24 026	12:00
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	84,0000	0,00%	83,0000	84,8000	82,6000	13 070	1 091 647	13:22
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,1000	-1,33%	11,3500	11,3500	11,0000	590	6 551	11:59
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,5500	-0,43%	11,4000	11,6000	11,3500	4 929	56 263	13:19
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	485	3 718	11:31
UNIMOT (UNT)	142,8000	-0,42%	143,0000	143,0000	141,8000	2 242	319 435	13:15
URTESTE (URT)	46,5000	1,09%	47,0000	49,5000	45,5000	188	8 893	10:59
VERCOM (VRC)	120,6000	-0,33%	120,8000	121,0000	119,2000	626	75 260	13:12
VIGOPHOTN (VGO)	512,0000	-0,78%	512,0000	512,0000	512,0000	2	1 024	11:48
VINDEXUS (VIN)	11,2000	-2,61%	11,5000	11,5000	11,1000	3 836	43 333	13:21
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	12:30
VIVID (VVD)	0,5180	-1,52%	0,5260	0,5260	0,5180	6 685	3 501	12:10
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	3 073	135 860	13:15
VOXEL (VOX)	165,0000	0,12%	164,8000	165,0000	163,8000	576	94 977	12:51
VRG	3,7800	-0,79%	3,8000	3,8000	3,7800	4 121	15 640	12:49
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	3 851	9 997	13:14
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	672,0000	0,90%	664,0000	672,0000	664,0000	98	65 656	13:07
WIELTON (WLT)	5,8900	-0,17%	5,9400	5,9400	5,8600	131 167	772 967	13:22
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	573	3 974	13:14
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	11:30
WIRTUALNA (WPL)	82,4000	-0,84%	83,4000	84,3000	82,1000	27 013	2 251 672	13:19
WITTCHEN (WTN)	19,0000	-0,52%	19,1200	19,2000	18,5800	6 616	124 659	13:12
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,7000	0,76%	79,1000	80,0000	79,0000	346	27 539	13:21
XTRADEBDM (XTB)	70,8000	-5,07%	73,8000	73,9600	69,9400	810 248	58 035 331	13:22
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7700	-0,55%	21,9100	21,9100	21,6100	172 923	3 751 868	13:22
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	16 077	13 660	11:38
ZEPAK (ZEP)	24,7500	0,20%	25,0000	25,0000	24,4500	14 098	346 328	13:12
ZREMB (ZRE)	6,3200	-5,67%	6,5500	6,6400	6,2500	94 709	606 944	13:22
ZUE	9,8000	-0,41%	9,8400	9,8400	9,7200	1 920	18 799	12:55

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.