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	104 471,50	0,26%	104 353,21	104 721,33	103 968,31	104 200,50	1 025 985 411	14:38
WIG20	2 834,55	0,28%	2 830,92	2 845,60	2 818,37	2 826,50	892 666 702	14:53
WIG30	3 682,07	0,16%	3 677,99	3 695,93	3 661,36	3 676,33	974 747 096	14:53
mWIG40	7 988,69	-0,05%	8 023,46	8 036,04	7 970,55	7 992,69	136 063 514	14:38
sWIG80	28 605,88	-0,04%	28 626,32	28 682,65	28 530,42	28 617,54	30 871 454	14:38
WIG-BANKI	16 431,74	0,99%	16 335,62	16 505,08	16 313,05	16 270,69	284 803 595	14:38
WIG-BUDOW	8 076,00	-0,54%	8 138,49	8 143,44	8 047,71	8 120,21	14 953 070	14:38
WIG-CHEMIA	9 166,13	0,93%	9 187,32	9 296,65	9 118,18	9 081,83	2 286 849	14:38
WIG-ENERG	4 303,54	-2,30%	4 414,42	4 424,11	4 302,09	4 404,68	70 205 930	14:38
WIG-INFO	9 899,89	0,76%	9 829,98	9 912,76	9 757,01	9 824,83	24 881 263	14:38
WIG-MEDIA	7 370,91	2,27%	7 282,98	7 482,55	7 281,92	7 207,53	2 830 044	14:38
WIG-NRCHOM	5 248,84	-0,32%	5 287,30	5 301,68	5 226,10	5 265,70	1 879 793	14:38
WIG-PALIWA	9 152,67	1,37%	9 022,39	9 152,67	9 000,93	9 028,83	145 133 992	14:38
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	1 006 098 176	11:15
WIG-SPOZYW	3 075,76	-0,96%	3 080,84	3 092,84	3 035,51	3 105,51	1 160 235	14:38
WIG20lev	559,20	0,71%	556,93	562,70	552,00	555,27	846 772 516	14:38
WIG20short	2 962,44	-0,33%	2 968,50	2 981,70	2 953,07	2 972,31	846 772 516	14:38
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	233 664 434	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	136 180 728	11:00
mWIG40TR	12 308,67	-0,01%	12 362,24	12 381,63	12 280,72	12 309,81	135 799 208	14:38
mWIG40TRlv	19 304,11	-0,03%	19 472,18	19 533,01	19 216,42	19 310,19	135 799 208	14:38
mWIG40TRsh	2 337,43	0,04%	2 327,26	2 342,74	2 323,58	2 336,61	135 799 208	14:38
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	30 948 425	11:00
sWIG80TR	44 128,82	-0,01%	44 160,36	44 247,24	44 012,42	44 132,84	30 871 454	14:38
WIG140	2 026,55	0,26%	2 024,27	2 031,46	2 016,61	2 021,37	1 011 087 352	14:38
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	847 739 397	11:00
WIG20TR	6 089,73	0,36%	6 077,19	6 108,86	6 050,41	6 067,85	845 628 637	14:38
WIG20TRlev	5 131,74	0,71%	5 110,67	5 163,87	5 065,70	5 095,65	845 628 637	14:38
WIG20TRsht	2 776,48	-0,33%	2 782,23	2 794,53	2 767,69	2 785,80	845 628 637	14:38
WIG30TR	7 766,26	0,24%	7 751,24	7 789,04	7 716,20	7 747,76	923 862 709	14:38
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	467 942	11:15
WIGdiv	2 330,01	0,21%	2 328,59	2 331,45	2 318,34	2 325,15	226 487 999	14:38
WIGdivplus	2 134,59	0,50%	2 125,76	2 138,61	2 119,67	2 123,89	388 393 942	14:38
WIG.GAMES	17 913,87	-1,16%	18 121,90	18 128,01	17 855,20	18 124,85	34 751 450	14:38
WIG-GORNIC	4 411,70	3,30%	4 298,53	4 426,26	4 290,99	4 270,59	136 627 173	14:38
WIG-GRY	22 855,10	-2,20%	23 195,70	23 195,70	22 749,23	23 368,90	36 764 317	14:38
WIGind	17 175,53	0,12%	17 227,87	17 248,45	17 128,66	17 155,67	13 855 225	14:38
WIG-LEKI	3 319,05	-0,70%	3 337,65	3 350,78	3 303,86	3 342,35	402 354	14:38
WIGmed	18 311,96	-0,28%	18 445,46	18 484,25	18 311,96	18 363,34	20 377 948	14:38
WIG-MOTO	8 675,35	1,04%	8 623,51	8 721,43	8 570,26	8 585,77	9 913 809	14:38
WIG.MS-BAS	17 220,32	-0,36%	17 305,83	17 392,11	17 086,29	17 282,16	198 385 915	14:38
WIG.MS-ECM	8 651,94	-1,43%	8 725,60	8 764,42	8 620,23	8 777,69	117 688 792	14:38
WIG.MS-FIN	19 927,96	1,06%	19 825,37	19 996,63	19 736,30	19 718,42	303 959 202	14:38
WIG-ODZIEZ	11 320,17	0,12%	11 307,21	11 405,70	11 219,64	11 306,41	50 502 705	14:38
WIGtechTR	18 670,87	-0,08%	18 681,03	18 711,72	18 583,12	18 685,40	81 338 712	14:38
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	370 175	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)	210,4000	-0,75%	212,0000	213,0000	209,0000	5 967	1 254 629	14:36
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)	97,2000	0,31%	97,1000	97,9000	97,1000	1 130	110 082	14:29
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	5 333	52 692	14:29
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)	20,5500	3,06%	20,0000	20,8000	20,0000	11 250	230 601	14:29
AIRWAY (AWM)	0,4050	-2,29%	0,4195	0,4195	0,3980	343 345	138 733	14:35
ALIOR (ALR)	94,6400	1,50%	93,2400	94,8400	92,9200	351 441	32 934 342	14:38
ALLEGRO (ALE)	34,0300	0,01%	34,0250	34,2350	33,7150	991 228	33 678 277	14:38
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	2 705	57 013	14:31
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	33 484	526 922	14:35
ANSWEAR (ANR)	27,9500	0,36%	28,0000	28,1000	27,8000	7 208	201 526	14:15
APATOR (APT)	19,7600	0,30%	19,7400	19,8200	19,5400	12 817	252 481	14:36
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)	11,0600	0,55%	11,1400	11,3400	10,8600	95 784	1 059 426	14:37
ARLEN (ARL)	36,3500	0,35%	36,2250	36,5000	36,1600	2 407	87 634	14:37
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 270	19 669	14:19
ASBIS (ASB)	25,3400	1,28%	25,0400	25,4000	25,0000	91 493	2 306 419	14:38
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)	207,6000	1,17%	205,8000	207,8000	195,6000	77 604	15 915 413	14:38
ASSECOSEE (ASE)	78,6000	-1,50%	79,7000	79,7000	77,0000	2 221	175 127	14:34
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)	37,3000	2,47%	36,6000	37,5000	35,8000	3 101	115 092	14:29
AUTOPARTN (APR)	20,2500	0,25%	20,3000	20,6000	20,1500	39 415	806 119	14:38
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 165,0000	1,61%	3 180,0000	3 235,0000	3 145,0000	2 867	9 096 745	14:37
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)	104,0000	-1,52%	106,2000	106,8000	104,0000	6 749	713 873	14:36
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)	4,1500	0,48%	4,0800	4,1500	4,0500	11 228	46 015	14:38
BLOOBER (BLO)	28,8500	3,59%	27,8500	29,3000	27,7500	11 610	328 037	14:36
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 306	142 013	14:38
BOGDANKA (LWB)	24,5000	2,94%	23,8000	24,8000	23,5500	73 294	1 779 148	14:38
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,8800	6,7600	3 199	21 765	13:58
BORYSZEW (BRS)	6,2600	-2,19%	6,4000	6,5200	6,1000	247 277	1 546 545	14:36
BOS	10,2800	-0,19%	10,3000	10,3000	10,2600	3 083	31 721	14:34
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)	539,2000	-0,77%	549,8000	549,8000	535,8000	22 278	12 005 404	14:37
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)	35,7000	2,00%	35,0000	36,0000	34,8000	7 340	261 572	14:30
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	199,8500	-0,92%	201,7000	202,0000	197,0000	71 480	14 275 404	14:37
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,8000	-2,61%	275,1000	275,7000	267,3000	120 111	32 406 716	14:38
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)	2,2200	-1,33%	2,2500	2,2500	2,2000	126 632	280 536	14:36
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,6000	-1,31%	22,6000	23,0000	22,5500	7 567	171 818	14:36
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8100	0,00%	1,8450	1,8450	1,7900	27 233	49 220	14:36
COGNOR (COG)	7,5000	0,00%	7,4100	7,5600	7,3500	12 605	93 672	14:36
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)	0,5200	0,00%	0,5140	0,5200	0,5100	6 100	3 112	14:33
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	-0,88%	447,0000	460,0000	442,0000	162	72 443	14:36
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 753	1 098 783	14:35
CYBERFLKS (CBF)	165,8000	-0,36%	169,8000	169,8000	164,4000	2 105	350 220	14:38
CYFRPLSAT (CPS)	17,5600	-0,43%	17,6300	17,6500	17,4500	169 627	2 978 506	14:36
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,8000	7,54%	40,5000	43,4000	40,3000	40 906	1 712 356	14:34
DATAWALK (DAT)	122,0000	5,72%	116,0000	127,4000	114,0200	32 717	3 999 896	14:35
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	160	2 016	14:31
DEBICA (DBC)	83,0000	-0,24%	83,2000	83,3000	82,8000	1 240	102 893	14:37
DECORA (DCR)	76,0000	-1,04%	76,8000	76,8000	74,8000	1 194	90 292	14:32
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)	7,5200	-1,70%	7,6000	7,6900	7,4100	107 736	808 064	14:33
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,6500	-2,27%	167,4500	167,9500	163,0500	12 256	2 011 783	14:33
DIGITANET (DIG)	82,9000	0,12%	82,8000	83,0000	81,1000	4 305	356 338	14:38
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	12:37
DINOPL (DNP)	505,6000	-3,14%	516,2000	518,0000	504,6000	106 514	54 280 763	14:38
DMGROUP (DMG)	3,6700	-0,81%	3,7200	3,7400	3,6600	127	473	14:30
DOMDEV (DOM)	236,5000	1,50%	237,5000	242,0000	235,0000	948	225 410	14:35
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8500	-7,41%	33,2500	34,2500	30,9500	18 277	579 322	14:32
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)	47,7500	0,74%	47,3000	47,8500	46,6500	6 595	311 249	14:31
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	318 824	6 507 135	14:37
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	909	52 036	14:36
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)	8,3650	-1,01%	8,4500	8,5400	8,3500	70 606	594 032	14:35
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,3000	6,19%	21,5000	23,1000	21,5000	22 817	508 752	14:36
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)	7,4200	-1,59%	7,6000	7,6000	7,4200	3 587	26 776	14:35
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	2 789 217	2 327 120	14:38
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	50,8500	-0,29%	51,3000	51,5000	50,0500	25 780	1 316 772	14:37
GREENX (GRX)	1,7360	-0,12%	1,7500	1,7620	1,7290	128 223	223 927	14:29
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)	22,8600	0,97%	23,0400	23,4000	22,7000	85 368	1 966 831	14:38
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)	120,8000	0,83%	121,4000	121,4000	119,2000	53 093	6 380 913	14:36
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)	21,1000	2,43%	21,3000	21,3000	21,1000	29	612	14:34
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	1,8600	-2,62%	1,9400	1,9400	1,8000	23 275	42 962	14:34
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	0,32%	310,0000	312,0000	308,0000	2 179	674 721	14:37
INPRO (INP)	7,2000	-0,69%	7,3000	7,3000	7,2000	724	5 215	14:31
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)	586,0000	1,38%	580,0000	590,0000	575,0000	15 637	9 069 182	14:36
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	13 860	36 597	14:30
JRH	4,5500	-3,19%	4,6600	4,6600	4,5500	3 739	17 185	14:21
JSW	21,6400	0,79%	21,4700	21,7700	21,4700	110 391	2 388 727	14:38
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)	17,2200	2,26%	17,0800	17,4600	16,8000	6 305	107 670	14:35
KETY (KTY)	903,5000	1,06%	889,5000	905,0000	889,0000	6 369	5 726 976	14:31
KGHM (KGH)	133,9500	3,56%	129,4500	134,4000	129,4500	998 828	132 394 034	14:38
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	18 587	7 424 035	14:38
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	14 990,0000	0,77%	14 880,0000	15 135,0000	14 830,0000	2 260	33 860 390	14:38
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,5500	-0,70%	8,6250	8,7950	8,5250	262 843	2 279 442	14:38
MABION (MAB)	9,8100	-0,81%	9,8400	9,8800	9,7600	2 832	27 887	13:31
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	8 093	160 998	14:30
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	9 152	71 486	14:30
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	13:57
MBANK (MBK)	793,2000	-0,03%	795,0000	802,6000	786,8000	8 780	6 960 872	14:38
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)	1,2250	0,41%	1,2200	1,2250	1,2050	107	130	14:32
MEDICALG (MDG)	25,1500	1,21%	25,3000	25,4000	24,7500	13 694	342 251	14:37
MEDINICE (ICE)	7,8100	-1,39%	7,9500	7,9500	7,8100	13 092	102 457	14:35
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,6000	28,0000	1 643	46 638	14:34
MERCATOR (MRC)	46,7000	2,08%	45,7000	46,7000	45,7000	5 561	258 017	14:28
MERCOR (MCR)	24,8000	-0,40%	24,8000	24,8000	24,6000	248	6 111	14:32
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)	14,4600	0,28%	14,5000	14,5900	14,3000	609 032	8 808 701	14:38
MIRACULUM (MIR)	0,8880	2,54%	0,8660	0,8880	0,8660	7 000	6 169	14:32
MIRBUD (MRB)	13,2300	-0,68%	13,3200	13,4100	13,1500	48 263	640 862	14:38
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	4 973	1 447 960	14:37
MOJ	1,3500	1,50%	1,3500	1,3500	1,3500	4 000	5 400	14:32
MOL	31,1600	-1,08%	31,3400	31,4000	31,1600	359	11 229	14:37
MOLECURE (MOC)	6,2000	11,71%	5,5800	6,7400	5,5800	226 746	1 429 549	14:38
MONNARI (MON)	4,7200	-2,28%	4,7200	4,8100	4,7000	4 338	20 533	14:37
MOSTALPLC (MSP)	15,3000	-0,33%	15,4000	15,4500	15,3000	345	5 321	14:31
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	1 995	15 720	14:36
MOSTALZAB (MSZ)	5,7300	-1,21%	5,8000	5,8000	5,6600	18 103	103 476	14:34
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	5 158	201 140	14:37
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	28 012	75 466	14:36
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	5 853	411 528	14:38
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	9 288	5 944	14:37
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2000	10,2000	10,1000	817	8 318	14:30
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,1800	3,35%	9,8200	10,2400	9,8200	20 944	211 358	14:36
ONESANO (ONO)	0,9060	-3,41%	0,9140	0,9200	0,9060	19 032	17 328	14:37
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,2000	88,8000	2 195	201 675	14:35
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,2100	-0,78%	9,2120	9,2700	9,1120	378 423	3 473 761	14:38
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)	15,3600	-2,66%	15,7800	15,7800	15,0000	1 574	23 873	14:29
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)	60,0000	11,11%	53,8000	63,8000	53,8000	15 085	898 828	14:29
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)	2,7200	-0,37%	2,7500	2,7500	2,6800	11 367	30 806	14:32
PCCROKITA (PCR)	66,2000	0,00%	66,3000	66,4000	65,8000	4 853	321 051	14:30
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)	183,9500	0,79%	183,3500	185,4000	182,4500	389 873	71 601 641	14:38	Reklama
PEPCO (PCO)	21,5800	-0,32%	21,6500	22,1200	21,4600	854 890	18 606 686	14:37
PEPEES (PPS)	0,9000	7,14%	0,8400	0,9000	0,8400	136 933	119 762	14:37
PGE	11,1450	-3,59%	11,5600	11,6100	11,0350	4 164 995	46 905 736	14:38
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)	83,6500	1,42%	82,4800	83,6500	82,1900	1 750 412	145 481 559	14:38
PKOBP (PKO)	75,4600	1,64%	74,7000	75,7800	74,4000	1 948 496	146 438 145	14:38
PKPCARGO (PKP)	15,6900	-0,70%	15,8000	15,8900	15,5000	53 689	840 968	14:35
PLAYWAY (PLW)	319,5000	-0,16%	320,0000	321,0000	318,0000	1 341	427 948	14:37
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	1 276	76 508	14:31
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6400	-0,64%	4,7100	4,7650	4,6000	164 630	769 692	14:37
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	14:38
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)	4,6100	-7,62%	4,9900	5,0550	4,5800	50 205	238 085	14:38
PZU	62,7600	0,97%	62,5400	62,9400	61,7800	471 403	29 466 600	14:38
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)	0,1998	-0,84%	0,1984	0,2020	0,1970	1 454 632	288 778	14:36
RAFAMET (RAF)	70,5000	-1,40%	73,0000	73,0000	70,0000	995	70 766	14:29
RAINBOW (RBW)	136,8000	1,86%	135,0000	137,5000	134,3000	50 293	6 860 651	14:38
RANKPROGR (RNK)	4,0500	2,79%	3,9450	4,0700	3,9400	17 938	70 834	14:37
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)	118,0000	0,00%	118,0000	118,0000	116,0000	4 829	566 399	14:38
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 030	84 199	14:37
RYVU (RVU)	31,1000	-4,01%	32,5000	32,5000	31,0500	42 288	1 347 737	14:37
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)	493,9000	1,42%	488,0000	497,4000	488,0000	18 427	9 076 974	14:38
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)	149,4000	0,00%	149,2000	149,4000	147,0000	808	120 352	14:31
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	14:08
SEKO (SEK)	8,5200	-1,84%	8,6600	8,6600	8,4800	2 822	24 095	14:36
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	17 938	531 805	14:37
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)	8,6800	0,70%	8,6200	8,6800	8,6000	549	4 749	14:38	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)	113,0000	1,35%	111,5000	114,0000	111,5000	2 755	311 289	14:37
SYNEKTIK (SNT)	201,8000	5,05%	193,7000	203,2000	192,6000	60 101	11 974 531	14:38
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	123,0000	-2,38%	125,5000	125,5000	119,5000	263	31 788	14:38
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3140	-2,10%	8,4920	8,5300	8,2600	1 239 079	10 362 674	14:38
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	26 735	1 562 596	14:33
TORPOL (TOR)	37,6000	-0,92%	38,0500	38,4000	37,5500	6 852	259 131	14:35
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)	85,6000	0,71%	85,4000	85,9000	84,6000	7 252	618 480	14:38
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0500	11,3000	11,0000	1 788	19 760	14:33
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	1 522	183 273	14:32
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)	44,9500	-0,11%	45,0000	45,1500	44,7000	13 851	622 821	14:38
VOXEL (VOX)	160,2000	-0,50%	161,0000	162,8000	160,0000	1 316	210 821	14:37
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	516	343 822	14:38
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)	82,7000	3,38%	81,3000	84,8000	81,3000	26 616	2 209 037	14:32
WITTCHEN (WTN)	19,2000	-0,31%	19,2600	19,3000	18,7200	6 196	118 040	14:38
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,3700	3 363	11 580	14:38
XTPL (XTP)	81,7000	0,12%	81,6000	82,0000	80,7000	707	57 424	14:16
XTRADEBDM (XTB)	77,8400	-2,09%	79,3000	79,3000	76,4200	313 417	24 395 573	14:38
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	14:10
ZABKA (ZAB)	21,6300	-1,19%	21,8900	21,9100	21,4300	498 237	10 741 084	14:38
ZAMET (ZMT)	0,8480	0,95%	0,8500	0,8520	0,8380	30 065	25 423	14:32
ZEPAK (ZEP)	24,3500	4,73%	23,9000	24,7000	22,7000	204 775	4 932 799	14:32
ZREMB (ZRE)	7,1600	-1,51%	7,2400	7,2700	7,1500	16 559	119 105	14:34
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.