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	104 468,04	0,26%	104 353,21	104 721,33	103 968,31	104 200,50	1 002 865 253	14:28
WIG20	2 830,58	0,14%	2 830,92	2 845,60	2 818,37	2 826,50	854 069 946	14:42
WIG30	3 680,51	0,11%	3 677,99	3 695,93	3 661,36	3 676,33	931 137 594	14:42
mWIG40	7 988,98	-0,05%	8 023,46	8 036,04	7 970,55	7 992,69	133 063 269	14:28
sWIG80	28 597,89	-0,07%	28 626,32	28 682,65	28 530,42	28 617,54	30 634 809	14:28
WIG-BANKI	16 436,71	1,02%	16 335,62	16 505,08	16 313,05	16 270,69	280 498 680	14:28
WIG-BUDOW	8 071,84	-0,60%	8 138,49	8 143,44	8 047,71	8 120,21	14 455 601	14:28
WIG-CHEMIA	9 166,13	0,93%	9 187,32	9 296,65	9 118,18	9 081,83	2 273 646	14:28
WIG-ENERG	4 304,05	-2,28%	4 414,42	4 424,11	4 302,09	4 404,68	68 946 324	14:28
WIG-INFO	9 894,12	0,71%	9 829,98	9 912,76	9 757,01	9 824,83	24 718 754	14:28
WIG-MEDIA	7 353,58	2,03%	7 282,98	7 482,55	7 281,92	7 207,53	2 799 100	14:28
WIG-NRCHOM	5 256,54	-0,17%	5 287,30	5 301,68	5 226,10	5 265,70	1 856 921	14:28
WIG-PALIWA	9 136,38	1,19%	9 022,39	9 149,26	9 000,93	9 028,83	142 909 515	14:28
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	981 608 096	11:15
WIG-SPOZYW	3 075,61	-0,96%	3 080,84	3 092,84	3 035,51	3 105,51	1 094 665	14:28
WIG20lev	559,61	0,78%	556,93	562,70	552,00	555,27	827 860 117	14:28
WIG20short	2 961,33	-0,37%	2 968,50	2 981,70	2 953,07	2 972,31	827 860 117	14:28
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	228 644 709	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	132 459 657	11:00
mWIG40TR	12 309,11	-0,01%	12 362,24	12 381,63	12 280,72	12 309,81	133 063 269	14:28
mWIG40TRlv	19 305,49	-0,02%	19 472,18	19 533,01	19 216,42	19 310,19	133 063 269	14:28
mWIG40TRsh	2 337,35	0,03%	2 327,26	2 342,74	2 323,58	2 336,61	133 063 269	14:28
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	30 634 809	11:00
sWIG80TR	44 116,50	-0,04%	44 160,36	44 247,24	44 012,42	44 132,84	30 634 809	14:28
WIG140	2 026,45	0,25%	2 024,27	2 031,46	2 016,61	2 021,37	989 952 060	14:28
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	826 857 594	11:00
WIG20TR	6 091,99	0,40%	6 077,19	6 108,86	6 050,41	6 067,85	827 860 117	14:28
WIG20TRlev	5 135,53	0,78%	5 110,67	5 163,87	5 065,70	5 095,65	827 860 117	14:28
WIG20TRsht	2 775,44	-0,37%	2 782,23	2 794,53	2 767,69	2 785,80	827 860 117	14:28
WIG30TR	7 765,94	0,23%	7 751,24	7 789,04	7 716,20	7 747,76	904 332 388	14:28
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	462 598	11:15
WIGdiv	2 328,89	0,16%	2 328,59	2 331,45	2 318,34	2 325,15	221 780 989	14:28
WIGdivplus	2 134,42	0,50%	2 125,76	2 138,61	2 119,67	2 123,89	380 304 660	14:28
WIG.GAMES	17 905,07	-1,21%	18 121,90	18 128,01	17 855,20	18 124,85	32 131 447	14:28
WIG-GORNIC	4 424,50	3,60%	4 298,53	4 426,26	4 290,99	4 270,59	134 037 253	14:28
WIG-GRY	22 833,34	-2,29%	23 195,70	23 195,70	22 749,23	23 368,90	34 068 528	14:28
WIGind	17 154,31	-0,01%	17 227,87	17 248,45	17 128,66	17 155,67	13 778 364	14:28
WIG-LEKI	3 332,56	-0,29%	3 337,65	3 350,78	3 303,86	3 342,35	398 305	14:28
WIGmed	18 331,79	-0,17%	18 445,46	18 484,25	18 330,99	18 363,34	19 680 331	14:28
WIG-MOTO	8 669,08	0,97%	8 623,51	8 721,43	8 570,26	8 585,77	9 845 138	14:28
WIG.MS-BAS	17 246,97	-0,20%	17 305,83	17 392,11	17 086,29	17 282,16	194 645 505	14:28
WIG.MS-ECM	8 656,28	-1,38%	8 725,60	8 764,42	8 620,23	8 777,69	115 946 727	14:28
WIG.MS-FIN	19 934,86	1,10%	19 825,37	19 996,63	19 736,30	19 718,42	296 998 260	14:28
WIG-ODZIEZ	11 342,81	0,32%	11 307,21	11 405,70	11 219,64	11 306,41	49 460 496	14:28
WIGtechTR	18 667,89	-0,09%	18 681,03	18 711,72	18 583,12	18 685,40	77 824 899	14:28
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	365 173	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5400	6 257	15 950	14:09	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	12:04
11BIT (11B)	210,0000	-0,94%	212,0000	213,0000	209,0000	5 855	1 231 105	14:24
3RGAMES (3RG)	0,8320	0,48%	0,8300	0,8520	0,8140	36 127	30 080	13:59
4MASS (4MS)	4,3450	-0,11%	4,3550	4,3550	4,3000	32 813	141 376	14:28
ABPL (ABE)	97,3000	0,41%	97,1000	97,9000	97,1000	1 129	109 985	14:16
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,1500	-0,86%	23,0000	23,3500	23,0000	6 955	160 870	14:21
ADIUVO (ADV)	0,9260	0,65%	0,9260	0,9260	0,8860	25 881	23 589	14:04
AGORA (AGO)	9,8800	1,02%	9,8000	9,9400	9,8000	5 233	51 704	14:07
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 301	3 024	13:36
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	11 236	230 313	13:38
AIRWAY (AWM)	0,4050	-2,29%	0,4195	0,4195	0,3980	342 645	138 449	14:18
ALIOR (ALR)	94,5200	1,37%	93,2400	94,8400	92,9200	345 840	32 404 861	14:28
ALLEGRO (ALE)	34,0400	0,04%	34,0250	34,2350	33,7150	973 647	33 080 207	14:28
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	4 631	9 448	13:32
ALTUSTFI (ALI)	2,2500	3,21%	2,1600	2,2500	2,1600	2 044	4 552	14:08
AMBRA (AMB)	21,2000	0,71%	21,0500	21,2000	21,0000	2 691	56 716	14:25
AMICA (AMC)	59,1000	-0,17%	59,2000	59,5000	58,8000	599	35 570	14:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8600	1,67%	15,6200	15,8600	15,6200	33 125	521 250	14:24
ANSWEAR (ANR)	27,9500	0,36%	28,0000	28,1000	27,8000	7 208	201 526	14:15
APATOR (APT)	19,5400	-0,81%	19,7400	19,8200	19,5400	12 588	247 968	13:31
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	2,9800	16 647	50 572	13:57
ARCHICOM (ARH)	43,9000	1,39%	44,4000	44,4000	43,0000	1 267	55 312	13:42
ARCTIC (ATC)	11,0000	0,00%	11,1400	11,3400	10,8600	95 769	1 059 260	14:26
ARLEN (ARL)	36,3950	0,47%	36,2250	36,5000	36,1600	2 379	86 616	14:25
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 270	19 669	14:19
ASBIS (ASB)	25,2400	0,88%	25,0400	25,4000	25,0000	79 428	2 001 113	14:26
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	88,0000	1,15%	85,6000	88,6000	85,4000	352	30 681	13:41
ASSECOPOL (ACP)	207,0000	0,88%	205,8000	207,8000	195,6000	76 708	15 729 435	14:28
ASSECOSEE (ASE)	78,7000	-1,38%	79,7000	79,7000	77,0000	2 108	166 237	14:28
ASTARTA (AST)	55,4000	-2,81%	57,0000	57,0000	55,3000	3 035	170 344	13:36
ATAL (1AT)	64,0000	-0,78%	64,2000	64,8000	63,9000	3 651	234 297	14:27
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 660	11 905	13:51
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 111	2 473	13:28
ATMGRUPA (ATG)	3,8300	0,79%	3,8200	3,8300	3,7700	2 732	10 409	14:03
ATREM (ATR)	37,4000	2,75%	36,6000	37,5000	35,8000	3 098	114 980	14:24
AUTOPARTN (APR)	20,3000	0,50%	20,3000	20,6000	20,1500	38 597	789 511	14:27
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 155,0000	1,28%	3 180,0000	3 235,0000	3 145,0000	2 866	9 093 580	14:19
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,7600	53	685	14:07
BIOCELTIX (BCX)	104,4000	-1,14%	106,2000	106,8000	104,0000	6 736	712 517	14:24
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1400	-0,77%	5,1200	5,1800	5,1000	23 895	122 466	14:28
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1200	-0,24%	4,0800	4,1500	4,0500	9 728	39 798	14:28
BLOOBER (BLO)	28,9500	3,95%	27,8500	29,3000	27,7500	11 040	311 582	14:28
BNPPPL (BNP)	108,0000	-0,92%	110,0000	110,0000	107,5000	1 287	139 971	13:31
BOGDANKA (LWB)	24,4000	2,52%	23,8000	24,8000	23,5500	72 865	1 768 661	14:28
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	6,2400	-2,50%	6,4000	6,5200	6,1000	247 221	1 546 195	14:27
BOS	10,2800	-0,19%	10,3000	10,3000	10,2600	3 056	31 444	14:19
BOWIM (BOW)	4,7200	-1,05%	4,7600	4,7800	4,7000	14 059	66 744	13:59
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	54,2000	8	444	11:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	13:33
BUDIMEX (BDX)	538,6000	-0,88%	549,8000	549,8000	535,8000	21 423	11 544 984	14:28
BUMECH (BMC)	8,4600	2,30%	8,3000	8,4700	8,2700	4 755	39 933	14:28
CAPITAL (CPA)	#0,2300	-4,17%	-	-	-	-	-	14:12
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	59 720	27 507	13:52
CAPTORTX (CTX)	35,4000	1,14%	35,0000	36,0000	34,8000	7 254	258 502	14:14
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 825	29 731	14:15
CCC	199,7000	-0,99%	201,7000	202,0000	197,0000	68 660	13 711 200	14:28
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,8000	-2,61%	275,1000	275,7000	267,3000	110 647	29 863 240	14:28
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9500	-1,00%	5,1800	5,2000	4,9500	8 388	42 326	14:05
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	19	3 948	13:11
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	13:01
CIGAMES (CIG)	2,2050	-2,00%	2,2500	2,2500	2,2000	104 127	230 589	14:25
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,8000	-0,44%	22,6000	23,0000	22,5500	7 479	169 829	14:07
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8050	-0,28%	1,8450	1,8450	1,7900	24 458	44 218	13:49
COGNOR (COG)	7,4250	-1,00%	7,4100	7,5600	7,3500	12 599	93 627	14:17
COLUMBUS (CLC)	7,1800	1,99%	7,0500	7,2400	7,0000	51 093	361 929	14:27
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	191	45 840	13:37
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0550	2,43%	1,0400	1,0650	1,0050	79 342	82 467	12:48
CORMAY (CRM)	0,5100	-1,92%	0,5140	0,5140	0,5100	6 000	3 060	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,44%	447,0000	460,0000	442,0000	161	71 995	13:54
CREOTECH (CRI)	293,5000	1,38%	290,0000	294,0000	289,0000	3 748	1 097 313	14:19
CYBERFLKS (CBF)	165,4000	-0,60%	169,8000	169,8000	164,4000	2 084	346 737	14:26
CYFRPLSAT (CPS)	17,5700	-0,37%	17,6300	17,6500	17,4500	167 303	2 937 678	14:24
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	43,0000	8,04%	40,5000	43,4000	40,3000	40 696	1 703 408	14:24
DATAWALK (DAT)	122,0000	5,72%	116,0000	127,4000	114,0200	32 534	3 977 613	14:23
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	49	617	13:34
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	649	53 838	14:20
DECORA (DCR)	76,0000	-1,04%	76,8000	76,8000	74,8000	1 186	89 684	13:51
DEKPOL (DEK)	63,8000	-0,31%	64,2000	64,4000	63,6000	2 843	181 807	14:20
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,5000	-1,96%	7,6000	7,6900	7,4100	107 706	807 839	14:26
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,5500	-2,33%	167,4500	167,9500	163,0500	12 228	2 007 202	14:26
DIGITANET (DIG)	82,9000	0,12%	82,8000	83,0000	81,1000	4 304	356 255	14:24
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	12:37
DINOPL (DNP)	506,0000	-3,07%	516,2000	518,0000	504,6000	105 238	53 635 656	14:28
DMGROUP (DMG)	3,7400	1,08%	3,7200	3,7400	3,6600	124	462	13:09
DOMDEV (DOM)	239,0000	2,58%	237,5000	242,0000	235,0000	893	212 402	14:22
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,9500	-7,12%	33,2500	34,2500	30,9500	18 147	575 181	14:28
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 618	27 738	14:23
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:59
ELEKTROTI (ELT)	47,5000	0,21%	47,3000	47,8500	46,6500	6 574	310 246	14:25
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 965	12 519	14:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0600	-2,34%	20,4800	20,9800	20,0200	316 374	6 457 988	14:28
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	5 428	64 969	14:14
ENERGOINS (ENI)	2,1100	-1,40%	2,1400	2,1400	2,1100	815	1 735	14:20
ENTER (ENT)	57,4000	0,00%	57,8000	57,9000	56,9000	908	51 979	14:02
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	21 477	16 654	13:57
ERBUD (ERB)	34,1500	-0,73%	34,4000	34,4000	34,0000	1 348	45 935	13:57
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	852	30 041	13:13
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,39%	5,0600	5,4000	5,0600	77 558	408 159	14:14
EUROCASH (EUR)	8,3900	-0,71%	8,4500	8,5400	8,3500	66 239	557 446	14:28
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,2000	5,71%	21,5000	23,1000	21,5000	22 757	507 414	14:01
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	1 170	13 747	13:49
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	37,0000	0,54%	36,9000	37,0000	36,6000	2 303	84 984	14:27
FMG	124,5000	1,22%	124,0000	125,0000	123,0000	121	15 043	13:21
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	13:40
FORTE SA (FTE)	28,9000	-1,70%	29,6000	29,6000	28,9000	651	19 035	14:28
Reklama
GAMEOPS (GOP)	16,6000	0,61%	16,6000	16,6000	16,2200	1 219	20 018	13:48	Reklama
GAMFACTOR (GIF)	7,5000	-0,53%	7,6000	7,6000	7,4200	3 387	25 292	13:39
GENOMTEC (GMT)	6,8900	-0,86%	6,9400	6,9400	6,7100	3 514	23 988	13:41
GETIN (GTN)	0,8540	3,14%	0,8300	0,8550	0,8190	2 769 277	2 310 107	14:26
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	2 964	5 921	13:57
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	51,0000	0,00%	51,3000	51,5000	50,0500	23 752	1 213 546	14:27
GREENX (GRX)	1,7380	0,00%	1,7500	1,7620	1,7290	128 133	223 770	14:26
GRENEVIA (GEA)	2,5300	-0,78%	2,5500	2,5850	2,5300	15 499	39 615	14:02
GRODNO (GRN)	10,3500	1,47%	10,3000	10,3500	10,0000	5 457	54 923	13:31
GRUPAAZOTY (ATT)	22,9400	1,33%	23,0400	23,4000	22,7000	84 519	1 947 378	14:27
GRUPRACUJ (GPP)	62,6000	0,32%	63,3000	63,4000	62,5000	164	10 262	13:50
GTC	4,0000	0,00%	3,9900	4,0000	3,9900	5 189	20 742	13:55
HANDLOWY (BHW)	121,0000	1,00%	121,4000	121,4000	119,2000	51 899	6 236 909	14:28
HARPER (HRP)	5,8800	0,00%	5,8800	6,1000	5,8800	4 082	24 315	12:04
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,0700	1,90%	1,0300	1,0700	1,0300	24 831	26 414	14:05
HUUUGE-S144 (HUGE)	18,2200	1,00%	18,1000	18,2600	18,1000	11 589	210 517	13:44
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	#0,2740	-0,36%	-	-	-	-	-	13:31
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,3000	25,9000	28 611	743 950	14:25
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 998	59 623	12:30
IMMOBILE (GKI)	3,2900	8,58%	3,0400	3,2900	3,0400	21 507	68 567	14:17
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,8500	-3,27%	3,9800	3,9900	3,8300	12 702	49 472	14:11
INC	1,9400	1,57%	1,9400	1,9400	1,9400	586	1 137	12:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	0,48%	310,0000	312,0000	308,0000	2 171	672 239	14:28
INPRO (INP)	7,3000	0,69%	7,3000	7,3000	7,3000	24	175	13:55
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	14:05
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	585,0000	1,21%	580,0000	590,0000	575,0000	15 545	9 015 114	14:19
INTERSPPL (IPO)	0,3800	5,26%	0,3630	0,3800	0,3630	5 039	1 874	14:15
INTROL (INL)	6,9600	-1,69%	7,2400	7,2400	6,9600	3 588	25 821	13:45
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	3 648	9 797	14:20
IZOBLOK (IZB)	27,0000	-12,90%	27,0000	27,0000	27,0000	169	4 563	13:06
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6300	-1,87%	2,6500	2,6900	2,6300	13 360	35 282	14:19
JRH	4,5500	-3,19%	4,6600	4,6600	4,5500	3 739	17 185	14:21
JSW	21,7200	1,16%	21,4700	21,7700	21,4700	108 523	2 348 234	14:27
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	22	19	14:18
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	16,9800	0,83%	17,0800	17,4600	16,8000	5 550	94 850	14:22
KETY (KTY)	903,0000	1,01%	889,5000	905,0000	889,0000	6 367	5 725 169	14:28
KGHM (KGH)	134,2500	3,79%	129,4500	134,4000	129,4500	979 592	129 815 920	14:28
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,7500	-0,59%	16,8500	16,8500	16,6500	4 240	71 281	14:27
KOGENERA (KGN)	56,8000	-0,35%	56,9000	56,9000	56,2000	775	43 924	14:25
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8800	-1,01%	5,7600	5,9600	5,7000	8 579	49 296	14:27
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	19	15 716	13:40
KRUK (KRU)	399,5000	-0,13%	402,0000	403,5000	397,4000	18 500	7 389 288	14:28
KRVITAMIN (KVT)	9,8000	-0,20%	9,7000	9,9200	9,7000	1 842	18 075	14:10
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	311	2 295	13:31
LESS (LES)	0,2500	-2,72%	0,2570	0,2570	0,2500	8 772	2 202	12:47
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	15 020,0000	0,97%	14 880,0000	15 135,0000	14 830,0000	2 220	33 260 270	14:28
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,5900	-0,23%	8,6250	8,7950	8,5500	256 111	2 221 836	14:28
MABION (MAB)	9,8100	-0,81%	9,8400	9,8800	9,7600	2 832	27 887	13:31
MAKARONPL (MAK)	20,1000	3,61%	19,5000	20,1000	19,5000	7 918	157 496	14:21
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,26%	7,8400	7,8800	7,7000	9 139	71 384	14:13
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	793,8000	0,05%	795,0000	802,6000	786,8000	8 574	6 797 529	14:28
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	657	17 754	13:53
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	78	95	10:59
MEDICALG (MDG)	25,1500	1,21%	25,3000	25,4000	24,7500	13 548	338 579	14:16
MEDINICE (ICE)	7,8300	-1,14%	7,9500	7,9500	7,8100	7 175	56 239	14:18
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,6000	28,0000	1 623	46 068	14:25
MERCATOR (MRC)	46,7000	2,08%	45,7000	46,7000	45,7000	5 561	258 017	14:28
MERCOR (MCR)	24,6000	-1,20%	24,8000	24,8000	24,6000	220	5 416	12:56
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,1000	-1,10%	37,0000	37,0000	36,1000	393	14 205	11:02
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	34 257	61 870	14:00
MILLENNIUM (MIL)	14,4700	0,35%	14,5000	14,5900	14,3000	575 044	8 317 280	14:28
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,3100	-0,08%	13,3200	13,4100	13,1500	46 742	620 728	14:28
MLPGROUP (MLG)	83,2000	-1,89%	84,6000	84,6000	81,8000	293	24 027	12:17
MLSYSTEM (MLS)	17,0400	0,95%	16,8800	17,0600	16,5400	8 692	145 116	14:02
MOBRUK (MBR)	289,5000	1,22%	289,5000	294,5000	288,0000	4 954	1 442 469	14:28
MOJ	1,3500	1,50%	1,3500	1,3500	1,3500	2 000	2 700	14:09
MOL	31,4000	-0,32%	31,3400	31,4000	31,2000	348	10 886	13:59
MOLECURE (MOC)	6,1900	11,53%	5,5800	6,7400	5,5800	225 864	1 424 083	14:28
MONNARI (MON)	4,8000	-0,62%	4,7200	4,8100	4,7000	4 038	19 117	11:20
MOSTALPLC (MSP)	15,3000	-0,33%	15,4000	15,4500	15,3000	344	5 305	14:12
MOSTALWAR (MSW)	7,9200	-0,75%	7,9800	7,9800	7,7400	979	7 693	13:16
MOSTALZAB (MSZ)	5,7700	-0,52%	5,8000	5,8000	5,6600	18 090	103 402	12:38
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 069	45 670	14:01
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	5 043	196 655	14:21
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,7000	-1,46%	2,6550	2,7350	2,6000	27 173	73 201	14:03
NEUCA (NEU)	689,0000	0,29%	688,0000	700,0000	687,0000	220	151 512	14:27
NEWAG (NWG)	70,0000	-3,31%	72,2000	72,4000	69,5000	5 513	387 728	14:23
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	407	40 206	13:00
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	-2,94%	1,3500	1,3500	1,3000	67 669	89 226	14:27
NOVITA (NVT)	95,0000	-3,06%	97,8000	98,0000	95,0000	105	10 019	14:13
NTCAPITAL (NTC)	0,6380	-0,31%	0,6460	0,6460	0,6380	8 918	5 708	13:05
NTTSYSTEM (NTT)	10,1000	-0,98%	10,2000	10,2000	10,1000	816	8 308	13:28
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,2400	3,96%	9,8200	10,2400	9,8200	20 935	211 267	14:20
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9100	9 525	8 678	13:41
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,2000	88,8000	2 194	201 582	14:27
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,2120	-0,75%	9,2120	9,2700	9,1120	372 996	3 423 838	14:28
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	#38,6000	3,76%	-	-	-	-	-	14:23
OTLOG (OTS)	15,4600	-2,03%	15,7800	15,7800	15,0000	1 566	23 750	12:37
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	3 808	20 084	13:13
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	412	6 502	14:11
PASSUS (PAS)	61,0000	12,96%	53,8000	63,8000	53,8000	14 985	892 828	14:23
PATENTUS (PAT)	3,5700	-0,83%	3,6000	3,6000	3,5500	6 298	22 440	13:55
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7000	-1,10%	2,7500	2,7500	2,7000	3 277	8 941	13:58
PCCROKITA (PCR)	66,2000	0,00%	66,3000	66,4000	65,8000	4 849	320 786	14:24
PCFGROUP (PCF)	5,4000	3,85%	5,3000	5,6000	5,1800	85 247	464 211	14:21
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,2500	17,9000	991	17 836	13:54
Reklama
PEKAO (PEO)	184,0000	0,82%	183,3500	185,4000	182,4500	387 080	71 088 184	14:28	Reklama
PEPCO (PCO)	21,6000	-0,23%	21,6500	22,1200	21,4600	837 482	18 230 515	14:28
PEPEES (PPS)	0,8800	4,76%	0,8400	0,8800	0,8400	70 429	60 331	14:17
PGE	11,1650	-3,42%	11,5600	11,6100	11,0350	4 075 564	45 907 601	14:28
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9800	0,00%	10,1000	10,1000	9,9800	215	2 147	13:36
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,5000	1,24%	82,4800	83,6500	82,1900	1 719 747	142 918 373	14:28
PKOBP (PKO)	75,3800	1,54%	74,7000	75,7800	74,4000	1 914 239	143 855 582	14:28
PKPCARGO (PKP)	15,6500	-0,95%	15,8000	15,8900	15,5000	53 458	837 344	14:25
PLAYWAY (PLW)	319,0000	-0,31%	320,0000	321,0000	318,0000	1 327	423 478	14:28
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	14:06
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,6000	0,34%	60,2000	60,4000	59,4000	1 246	74 720	14:24
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6700	0,00%	4,7100	4,7650	4,6000	163 119	762 669	14:27
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2600	-27,38%	1,2600	1,2600	1,2600	100 861	127 085	14:28
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	533	52 607	14:09
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	90	4 631	13:41
PURE (PUR)	4,7340	-5,13%	4,9900	5,0550	4,5800	44 254	210 553	14:22
PZU	62,9000	1,19%	62,5400	62,9400	61,7800	417 805	26 100 525	14:28
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,4000	-0,95%	10,4500	10,4500	10,0500	5 543	56 756	14:17
RAEN (RAE)	0,3365	-0,59%	0,3305	0,3475	0,3305	27 662	9 177	14:23
RAFAKO (RFK)	0,2000	-0,74%	0,1984	0,2020	0,1970	1 344 165	266 869	14:21
RAFAMET (RAF)	70,5000	-1,40%	73,0000	73,0000	70,0000	986	70 131	14:07
RAINBOW (RBW)	136,5000	1,64%	135,0000	137,5000	134,3000	49 307	6 725 972	14:28
RANKPROGR (RNK)	3,9500	0,25%	3,9450	4,0700	3,9400	17 935	70 821	13:27
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	14:04
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	14:18
RENDER (RND)	117,5000	-0,42%	118,0000	118,0000	116,0000	4 629	542 799	14:19
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	2 992	83 154	13:04
RYVU (RVU)	31,2000	-3,70%	32,5000	32,5000	31,2000	40 137	1 280 831	14:25
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	494,0000	1,44%	488,0000	497,4000	488,0000	17 771	8 753 349	14:28
SANTANDER (SAN)	30,2800	2,64%	29,9050	30,5900	29,9050	3 405	102 962	14:02
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	3 935	5 130	14:17
SCPFL (SCP)	149,0000	-0,27%	149,2000	149,4000	147,0000	792	117 962	14:17
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5600	-1,38%	8,6600	8,6600	8,4800	2 662	22 731	14:23
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	232	8 474	11:00
SELVITA (SLV)	29,0000	-1,69%	30,0000	30,3000	29,0000	17 737	525 976	14:27
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5080	0,4820	85 356	42 543	14:21
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	12 083	604 054	14:28
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7260	-0,12%	1,7280	1,7280	1,7260	4 449	7 679	13:11
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	26,5000	1 613	43 512	14:00
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	112	9 231	14:02
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 121	4 226	12:07
SONEL (SON)	15,4500	-2,83%	15,9000	15,9500	15,4500	904	14 237	13:47
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	578,0000	1,05%	580,0000	580,0000	572,0000	73	42 018	14:16
STALEXP (STX)	3,0900	0,82%	3,0650	3,0950	3,0650	17 320	53 163	13:55
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,6200	0,00%	8,6200	8,6800	8,6000	489	4 228	14:04	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9600	-0,57%	7,0100	7,0400	6,9300	4 887	34 105	14:07
SYGNITY (SGN)	111,5000	0,00%	111,5000	114,0000	111,5000	2 635	297 729	14:19
SYNEKTIK (SNT)	203,0000	5,67%	193,7000	203,2000	192,6000	58 760	11 703 096	14:28
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	122,0000	-3,17%	125,5000	125,5000	119,5000	251	30 322	14:26
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3100	-2,14%	8,4920	8,5300	8,2600	1 217 544	10 183 744	14:27
TBULL (TBL)	3,9400	-0,51%	3,9400	3,9400	3,9400	1	4	14:24
TENDERHUT (THG)	6,0000	2,39%	6,0000	6,0000	6,0000	10	60	13:13
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,2000	-1,10%	58,9500	59,5000	57,6500	26 490	1 548 373	14:25
TORPOL (TOR)	37,6000	-0,92%	38,0500	38,4000	37,5500	6 802	257 251	14:24
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7000	1,16%	8,6500	8,7200	8,5700	15 095	130 031	14:19
TRAKCJA (TRK)	2,2050	0,23%	2,2000	2,2200	2,1750	30 375	66 402	14:12
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,8000	0,94%	85,4000	85,9000	84,6000	7 228	616 426	14:20
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,0500	0,45%	11,0500	11,3000	11,0000	1 695	18 711	14:03
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	0,47%	10,6500	10,7000	10,4500	3 144	33 500	14:06
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,0600	8,04%	7,6200	8,0800	7,6000	17 659	137 882	13:59
UNIMOT (UNT)	142,0000	-0,70%	143,0000	143,8000	142,0000	379	54 063	13:53
URTESTE (URT)	45,8000	-8,40%	51,0000	52,0000	45,8000	2 337	107 931	14:03
VERCOM (VRC)	120,2000	-0,66%	121,4000	121,4000	119,0000	1 485	178 829	14:19
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	57	29 224	12:52
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 152	46 336	11:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	5,36%	0,5220	0,5500	0,5220	20 000	10 774	13:16
VOTUM (VOT)	44,8500	-0,33%	45,0000	45,1500	44,7000	13 818	621 338	14:28
VOXEL (VOX)	160,4000	-0,37%	161,0000	162,8000	160,0000	1 310	209 860	14:24
VRG	3,7600	-0,53%	3,7800	3,8000	3,7300	8 210	30 984	14:28
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 905	15 475	13:16
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	515	343 146	13:10
WIELTON (WLT)	6,0700	0,33%	6,0500	6,1200	5,9800	61 093	368 889	14:26
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	5 000	1 500	11:30
WIRTUALNA (WPL)	82,8000	3,50%	81,3000	84,8000	81,3000	26 601	2 207 796	14:28
WITTCHEN (WTN)	19,2200	-0,21%	19,2600	19,3000	18,7200	6 140	116 965	14:15
XPLUS (XPL)	3,3700	0,60%	3,4500	3,4800	3,3700	3 203	11 024	12:47
XTPL (XTP)	81,7000	0,12%	81,6000	82,0000	80,7000	707	57 424	14:16
XTRADEBDM (XTB)	77,5400	-2,47%	79,3000	79,3000	76,4200	302 551	23 550 802	14:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	14:10
ZABKA (ZAB)	21,6300	-1,19%	21,8900	21,9100	21,4300	485 154	10 458 133	14:28
ZAMET (ZMT)	0,8480	0,95%	0,8500	0,8520	0,8380	30 052	25 412	14:18
ZEPAK (ZEP)	24,3500	4,73%	23,9000	24,7000	22,7000	204 234	4 919 557	14:28
ZREMB (ZRE)	7,2000	-0,96%	7,2400	7,2700	7,1500	16 359	117 673	14:20
ZUE	9,0800	0,00%	9,0800	9,0800	8,9800	2 547	23 079	13:58

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.