Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	99 728,51	0,37%	100 165,21	100 454,13	99 560,95	99 364,86	672 080 514	13:48
WIG20	2 708,73	0,03%	2 725,66	2 740,72	2 706,66	2 707,86	578 468 754	14:03
WIG30	3 508,54	0,08%	3 535,35	3 546,56	3 506,06	3 505,79	633 205 379	14:03
mWIG40	7 583,48	0,60%	7 592,81	7 628,33	7 560,54	7 538,24	92 866 225	13:48
sWIG80	28 060,07	-0,12%	28 116,86	28 176,31	27 996,81	28 095,02	17 806 670	13:48
WIG-BANKI	15 574,25	0,45%	15 688,33	15 786,61	15 547,79	15 504,51	121 334 245	13:48
WIG-BUDOW	8 200,95	-0,86%	8 301,29	8 322,96	8 186,61	8 272,16	13 340 002	13:48
WIG-CHEMIA	9 184,97	1,28%	9 117,79	9 184,97	9 023,02	9 068,75	1 056 876	13:48
WIG-ENERG	3 866,52	1,54%	3 848,92	3 877,63	3 787,46	3 807,75	37 278 721	13:48
WIG-INFO	8 881,17	0,09%	8 955,70	8 986,13	8 851,58	8 873,58	8 900 318	13:48
WIG-MEDIA	7 148,71	0,10%	7 222,90	7 222,90	7 075,88	7 141,89	720 794	13:48
WIG-NRCHOM	5 209,57	0,07%	5 214,24	5 265,62	5 190,88	5 205,87	1 587 810	13:48
WIG-PALIWA	8 691,29	2,62%	8 525,17	8 725,18	8 516,05	8 469,02	124 666 296	13:48
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	606 284 571	11:15
WIG-SPOZYW	3 019,92	0,73%	2 991,44	3 022,36	2 991,41	2 998,04	833 883	13:48
WIG20lev	515,37	0,69%	518,33	524,03	512,95	511,83	548 880 242	13:48
WIG20short	3 083,01	-0,28%	3 074,06	3 090,33	3 056,86	3 091,67	548 880 242	13:48
GPWB-B1Y3Y	1 253,76	-0,04%	1 253,76	1 253,76	1 253,76	1 254,30	-	10:15
GPWB-B1Y4Y	1 256,04	-0,06%	1 256,04	1 256,04	1 256,04	1 256,80	-	10:15
GPWB-B1Y5Y	1 258,58	-0,09%	1 258,58	1 258,58	1 258,58	1 259,69	-	10:15
GPWB-B3Y5Y	1 266,85	-0,12%	1 266,85	1 266,85	1 266,85	1 268,40	-	10:15
GPWB-B5Y	1 252,67	-0,24%	1 252,67	1 252,67	1 252,67	1 255,63	-	10:15
GPWB-BWZ	1 263,23	0,01%	1 263,23	1 263,23	1 263,23	1 263,06	-	10:15
INNOVATOR	1 705,84	0,59%	1 705,84	1 705,84	1 705,84	1 695,90	192 277 661	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	92 876 905	11:00
mWIG40TR	11 634,48	0,60%	11 648,80	11 703,30	11 599,28	11 565,07	92 866 225	13:48
mWIG40TRlv	17 301,99	1,16%	17 344,34	17 505,54	17 197,88	17 103,01	92 866 225	13:48
mWIG40TRsh	2 465,57	-0,53%	2 462,51	2 473,12	2 450,83	2 478,62	92 866 225	13:48
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	17 823 967	11:00
sWIG80TR	43 112,41	-0,12%	43 199,67	43 291,01	43 015,22	43 166,10	17 806 670	13:48
WIG140	1 933,20	0,38%	1 941,70	1 947,38	1 929,72	1 925,91	658 449 806	13:48
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	549 020 256	11:00
WIG20TR	5 815,03	0,37%	5 831,87	5 864,04	5 801,33	5 793,72	548 880 242	13:48
WIG20TRlev	4 696,96	0,70%	4 724,08	4 775,87	4 674,90	4 664,37	548 880 242	13:48
WIG20TRsht	2 900,90	-0,29%	2 892,45	2 907,78	2 876,29	2 909,45	548 880 242	13:48
WIG30TR	7 388,56	0,38%	7 422,59	7 446,12	7 373,98	7 360,52	602 311 438	13:48
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	9 156 316	11:15
WIGdiv	2 229,43	0,48%	2 232,24	2 239,55	2 221,86	2 218,68	172 324 973	13:48
WIGdivplus	2 042,85	0,43%	2 049,09	2 056,30	2 038,04	2 034,04	331 710 259	13:48
WIG.GAMES	18 662,31	-0,99%	18 899,24	19 133,06	18 630,91	18 848,74	39 302 133	13:48
WIG-GORNIC	4 122,23	0,42%	4 149,40	4 195,56	4 119,45	4 105,17	26 957 136	13:48
WIG-GRY	22 536,06	-1,99%	23 129,91	23 129,91	22 528,35	22 994,67	40 204 768	13:48
WIGind	16 895,12	0,62%	16 916,39	16 952,23	16 866,58	16 791,00	13 482 770	13:48
WIG-LEKI	3 264,05	0,50%	3 251,60	3 286,50	3 246,22	3 247,92	446 871	13:48
WIGmed	18 283,48	0,24%	18 248,33	18 328,74	18 235,67	18 240,59	8 393 827	13:48
WIG-MOTO	8 271,88	0,58%	8 238,50	8 305,13	8 186,50	8 223,84	1 559 072	13:48
WIG.MS-BAS	15 442,09	1,15%	15 337,33	15 531,99	15 286,89	15 266,58	53 889 669	13:48
WIG.MS-ECM	8 539,54	0,17%	8 558,09	8 579,81	8 486,94	8 524,84	108 817 333	13:48
WIG.MS-FIN	18 887,20	0,02%	19 051,15	19 148,58	18 866,73	18 882,64	177 101 007	13:48
WIG-ODZIEZ	10 870,67	0,13%	10 980,89	10 984,76	10 808,38	10 856,48	53 197 731	13:48
WIGtechTR	17 831,60	-0,25%	18 007,02	18 007,02	17 814,37	17 875,47	59 928 939	13:48
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	647 135	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-3,40%	2,6000	2,6500	2,5500	7 370	18 919	13:35	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	4	3	11:30
11BIT (11B)	237,8000	4,48%	242,0000	246,0000	231,2000	60 392	14 358 879	13:47
3RGAMES (3RG)	0,8520	-2,96%	0,8760	0,8880	0,8500	97 844	84 158	13:40
4MASS (4MS)	4,7350	0,74%	4,7000	4,7350	4,5650	9 905	46 245	13:48
ABPL (ABE)	94,5000	-0,63%	95,0000	95,9000	94,5000	1 116	106 050	13:46
ACAUTOGAZ (ACG)	28,8000	-0,69%	29,0000	29,0000	28,7000	541	15 686	13:09
ACTION (ACT)	22,0000	-2,87%	22,7500	22,7500	21,9500	5 881	131 122	13:30
ADIUVO (ADV)	0,9180	-3,97%	0,9560	0,9760	0,9160	32 478	30 584	13:36
AGORA (AGO)	9,6600	-0,21%	9,6800	9,7400	9,6400	2 046	19 834	13:20
AGROTON (AGT)	4,7600	-3,05%	4,9000	4,9000	4,7600	174	839	12:19
AIGAMES (ALG)	0,9520	0,21%	0,9500	0,9540	0,9500	1 039	990	11:18
AILLERON (ALL)	18,8800	-1,67%	19,1800	19,1800	18,6000	3 133	59 184	13:43
AIRWAY (AWM)	0,3715	2,34%	0,3640	0,3795	0,3640	336 643	125 149	13:35
ALIOR (ALR)	97,1400	0,66%	97,0000	98,1800	96,2800	118 444	11 500 168	13:48
ALLEGRO (ALE)	33,2250	-0,09%	33,2500	33,4400	32,9500	724 814	24 009 176	13:48
ALTA (AAT)	2,1100	0,48%	2,1100	2,1100	2,1100	691	1 458	09:30
ALTUSTFI (ALI)	2,1400	0,00%	2,1400	2,1400	2,1200	1 993	4 254	13:18
AMBRA (AMB)	20,8500	-0,95%	20,9000	21,1000	20,8500	1 301	27 268	12:54
AMICA (AMC)	60,9000	-0,16%	60,4000	61,2000	60,1000	1 189	72 111	13:41
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,5800	-0,51%	15,9400	15,9400	15,5200	38 764	606 288	13:46
ANSWEAR (ANR)	27,4000	0,92%	27,5000	27,5500	27,2500	11 360	311 320	13:48
APATOR (APT)	19,1600	0,10%	19,1800	19,4800	19,0400	3 670	70 449	13:09
APLISENS (APN)	18,9000	1,07%	18,6000	18,9000	18,1500	116	2 179	10:40
APSENERGY (APE)	3,4500	1,47%	3,4000	3,4500	3,4000	38	131	10:40
ARCHICOM (ARH)	44,6000	-0,89%	45,0000	45,4000	44,6000	1 505	67 761	12:25
ARCTIC (ATC)	10,5400	-0,57%	10,6800	10,7000	10,5000	48 534	512 736	13:43
ARTIFEX (ART)	15,6600	-0,25%	15,9800	15,9800	15,4000	3 164	48 833	13:04
ASBIS (ASB)	22,1600	-0,36%	22,3000	22,5800	21,9400	75 173	1 666 711	13:40
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,8000	0,00%	85,0000	86,4000	82,4000	1 120	94 398	13:34
ASSECOPOL (ACP)	182,1000	0,44%	183,2000	184,8000	181,5000	23 780	4 333 252	13:41
ASSECOSEE (ASE)	71,6000	-0,42%	71,7000	72,0000	71,2000	1 623	116 472	13:44
ASTARTA (AST)	59,6000	2,05%	58,2000	59,9000	57,4000	9 100	538 860	13:08
ATAL (1AT)	66,2000	0,30%	65,1000	66,9000	64,9000	1 907	124 809	13:35
ATENDE (ATD)	3,2900	-2,95%	3,3500	3,3500	3,2900	8 001	26 548	13:02
ATLANTAPL (ATP)	17,5500	0,00%	17,5500	17,5500	17,5500	43	755	10:05
ATLANTIS (ATS)	2,2300	5,19%	2,1800	2,2300	2,1800	1 085	2 368	12:51
ATMGRUPA (ATG)	3,7800	-0,26%	3,8000	3,8300	3,7500	2 846	10 802	13:38
ATREM (ATR)	32,4000	-1,52%	32,9000	33,0000	32,2000	3 214	105 001	13:30
AUTOPARTN (APR)	19,4800	-0,31%	19,6000	19,8600	19,3600	73 351	1 438 741	13:42
BBIDEV (BBD)	5,5000	-0,90%	5,5000	5,6000	5,5000	16 829	93 571	12:58
BENEFIT (BFT)	3 075,0000	-0,16%	3 120,0000	3 130,0000	3 030,0000	793	2 432 210	13:44
BEST (BST)	24,6000	-1,60%	25,8000	25,8000	24,6000	718	17 859	13:36
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	680	3 210	11:31
BIGCHEESE (BCS)	12,9800	4,34%	12,4600	13,1000	12,4600	7 291	94 083	13:42
BIOCELTIX (BCX)	111,8000	0,54%	111,2000	113,4000	109,2000	5 490	604 263	13:38
BIOMAXIMA (BMX)	14,0000	-2,78%	14,3500	14,4500	14,0000	4 736	67 306	13:31
BIOMEDLUB (BML)	5,0200	1,41%	4,9200	5,0300	4,9200	22 037	109 646	13:39
BIOPLANET (BIP)	18,9000	0,00%	18,9000	18,9000	18,9000	10	189	10:52
BIOTON (BIO)	4,0600	-2,17%	4,0800	4,1200	3,9600	17 871	72 180	13:38
BLOOBER (BLO)	29,6500	0,00%	29,8000	29,8500	29,3500	1 171	34 800	13:25
BNPPPL (BNP)	99,0000	0,00%	99,0000	99,0000	97,2000	7 589	744 099	13:45
BOGDANKA (LWB)	23,1500	-1,07%	23,5000	23,5000	23,0000	8 685	201 298	13:41
BOOMBIT (BBT)	6,9000	1,47%	6,8600	6,9000	6,8600	16	110	10:48
BORYSZEW (BRS)	6,1600	0,00%	6,1600	6,2000	6,1000	12 809	79 158	13:38
BOS	10,1000	0,00%	10,0800	10,1800	10,0400	4 947	49 902	13:29
BOWIM (BOW)	4,7500	-0,21%	4,7700	4,7700	4,7000	2 275	10 756	12:56
BRAND24 (B24)	(51,0000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	558,8000	-1,65%	568,2000	574,0000	557,8000	14 348	8 101 962	13:48
BUMECH (BMC)	8,4200	1,45%	8,4000	8,4300	8,3000	3 793	31 727	13:08
CAPITAL (CPA)	0,2100	-8,70%	0,2100	0,2100	0,2100	1 196	251	12:15
CAPITEA (CAP)	0,4835	2,33%	0,4640	0,4835	0,4640	66 817	31 934	13:48
CAPTORTX (CTX)	34,0000	1,19%	33,1000	34,2000	32,8000	2 297	78 002	12:28
CASPAR (CSR)	5,6500	-7,38%	6,1000	6,1000	5,6500	4	24	12:10
CAVATINA (CAV)	16,3000	1,24%	16,0000	16,3000	16,0000	1 219	19 505	09:26
CCC	191,3000	-2,07%	196,0000	197,1500	190,7000	132 667	25 681 976	13:48
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	264,7000	-2,32%	271,0000	273,0000	264,5000	76 216	20 311 782	13:48	Reklama
CDRL (CDL)	10,0000	1,01%	9,9000	10,0000	9,7500	112	1 100	12:06
CELTIC (CPD)	6,0200	1,35%	5,9400	6,5000	5,9400	34 597	213 839	13:42
CEZ	207,6000	-0,19%	208,0000	208,0000	206,0000	41 061	8 462 222	13:44
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2500	-1,75%	2,2700	2,2900	2,2250	178 197	401 739	13:41
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	860	5 590	13:25
CLNPHARMA (CLN)	22,4000	1,36%	21,9000	22,4500	21,9000	5 459	121 435	13:31
CLOUD (CLD)	45,1000	-0,88%	45,5000	46,6000	45,1000	43	1 970	12:28
COALENERG (CLE)	1,7000	-0,58%	1,7800	1,7800	1,6600	33 620	57 114	13:11
COGNOR (COG)	7,3300	0,41%	7,3100	7,3600	7,2200	16 702	122 088	13:37
COLUMBUS (CLC)	7,4700	-1,45%	7,5400	7,7300	7,4400	15 819	120 306	13:47
COMP (CMP)	240,0000	-0,41%	241,0000	242,0000	238,0000	521	125 079	13:46
COMPERIA (CPL)	5,0500	12,22%	4,5600	5,1000	4,5600	2 275	10 626	11:42
COMPREMUM (CPR)	1,0450	-0,48%	1,0500	1,0500	1,0450	750	786	13:41
CORMAY (CRM)	0,5200	0,39%	0,5180	0,5200	0,5100	15 381	7 851	11:34
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	407,0000	2,52%	398,0000	416,0000	386,0000	623	252 244	13:29
CREOTECH (CRI)	286,5000	1,06%	281,5000	288,0000	280,5000	2 032	581 025	13:44
CYBERFLKS (CBF)	161,8000	-0,49%	165,0000	166,2000	160,2000	1 580	256 645	13:45
CYFRPLSAT (CPS)	16,0900	-0,19%	16,1600	16,2500	15,8100	155 156	2 487 932	13:48
CZTOREBKA (CZT)	0,4240	0,95%	0,4240	0,4240	0,4240	31	13	11:30
DADELO (DAD)	36,9000	-0,27%	37,0000	37,0000	36,3000	10 711	394 059	13:07
DATAWALK (DAT)	103,4600	-2,17%	106,9800	109,0000	101,6000	12 333	1 280 001	13:48
DBENERGY (DBE)	13,1000	0,77%	13,0500	13,1000	13,0500	139	1 818	13:21
DEBICA (DBC)	83,2000	-0,60%	83,5000	83,5000	82,7000	188	15 629	13:37
DECORA (DCR)	78,8000	0,51%	78,8000	79,0000	77,2000	1 224	95 280	13:43
DEKPOL (DEK)	59,0000	1,37%	58,4000	59,0000	58,4000	513	30 251	13:27
DELKO (DEL)	6,5600	-1,20%	6,6600	6,7000	6,5600	2 665	17 602	13:27
DEVELIA (DVL)	7,2600	0,83%	7,2900	7,3900	7,2000	32 842	239 911	13:47
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	23	375	12:09
DIAG (DIA)	162,1000	-0,37%	162,5000	164,9500	161,6500	19 200	3 125 988	13:46
DIGITANET (DIG)	77,5000	-0,64%	77,9000	77,9000	76,6000	1 380	106 476	13:46
DIGITREE (DTR)	(11,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	506,6000	-0,20%	507,6000	512,8000	503,0000	37 090	18 784 417	13:48
DMGROUP (DMG)	3,9300	0,77%	3,9400	3,9400	3,7400	3 814	14 473	10:59
DOMDEV (DOM)	245,0000	1,24%	249,0000	250,0000	240,0000	694	168 559	13:43
DRAGOENT (DGE)	22,0000	0,00%	21,9000	22,0000	21,5000	274	5 923	12:22
ECBSA (ECB)	33,8500	-3,29%	35,3000	35,3000	33,1500	3 381	116 215	13:47
ECHO (ECH)	4,7600	-1,45%	4,8600	4,8800	4,7600	26 058	125 994	13:46
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	262	1 499	13:03
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,8000	1,32%	49,0000	49,8000	48,3000	10 397	510 125	13:43
ELKOP (EKP)	2,5400	-3,42%	2,6200	2,6200	2,5400	2 285	5 833	12:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,1700	-0,17%	17,1900	17,4800	17,1200	104 398	1 799 807	13:48
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	12,0000	-0,83%	12,1000	12,1200	11,9000	31 675	379 944	13:34
ENERGOINS (ENI)	2,1500	-1,83%	2,1900	2,1900	2,1200	10 676	22 987	12:57
ENTER (ENT)	57,2000	-0,87%	57,9000	58,4000	57,0000	2 772	159 133	13:47
EQUNICO (EQU)	0,7880	-1,25%	0,7900	0,7900	0,7880	661	522	12:04
ERBUD (ERB)	35,8000	-0,42%	35,9000	36,2500	35,7500	422	15 175	13:22
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	-0,56%	35,8000	35,8000	34,7000	407	14 253	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,8000	22,88%	4,8500	5,8000	4,8500	358 934	1 919 807	13:48
EUROCASH (EUR)	8,0300	-0,93%	8,1750	8,2400	8,0300	95 814	779 309	13:48
EUROHOLD (EHG)	(2,3800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,9000	1 393	29 165	12:43
FABRITY (FAB)	28,0000	-4,44%	29,2000	29,2000	28,0000	2 975	84 661	13:44
FASING (FSG)	11,9000	-5,56%	12,0000	12,6000	11,9000	832	9 956	13:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,2000	1,82%	11,0000	11,2000	10,9000	965	10 756	12:59
FERRO (FRO)	34,5000	1,47%	34,0000	34,7000	34,0000	1 273	43 877	13:37
FMG	126,0000	5,88%	119,0000	126,0000	119,0000	26	3 157	09:14
FON	#1,1400	9,09%	-	-	-	-	-	12:38
FORTE SA (FTE)	27,2000	-1,45%	27,5000	27,5000	27,2000	1 110	30 277	13:38
GAMEOPS (GOP)	16,2000	-0,37%	16,3000	16,3200	16,2000	806	13 105	11:03
Reklama
GAMFACTOR (GIF)	7,6200	1,60%	7,5600	7,9000	7,5000	7 203	55 416	13:46	Reklama
GENOMTEC (GMT)	6,8600	-3,38%	7,1000	7,1000	6,8600	3 712	25 593	13:40
GETIN (GTN)	0,7650	2,27%	0,7450	0,7650	0,7410	332 106	250 219	13:47
GIGROUP (GIG)	2,7800	32,38%	2,1000	2,8200	2,1000	102 044	230 709	13:47
GOBARTO (GOB)	25,4000	1,20%	26,2000	26,2000	25,4000	41	1 042	13:34
GPW	50,6000	-0,59%	50,9000	51,0500	50,4000	18 807	950 847	13:48
GREENX (GRX)	1,7600	0,86%	1,7450	1,7620	1,7250	132 730	231 627	13:29
GRENEVIA (GEA)	2,6800	3,08%	2,6300	2,7400	2,6300	32 728	88 488	12:43
GRODNO (GRN)	10,6500	0,47%	10,8500	10,8500	10,6500	321	3 423	13:27
GRUPAAZOTY (ATT)	22,8000	1,42%	22,6200	22,8000	22,2800	43 172	970 496	13:47
GRUPRACUJ (GPP)	61,9000	0,49%	62,0000	62,3000	61,7000	3 395	210 363	13:14
GTC	3,9800	-2,69%	4,0200	4,0600	3,9500	5 531	22 142	13:28
HANDLOWY (BHW)	114,0000	0,35%	113,8000	114,8000	112,8000	23 094	2 626 709	13:47
HARPER (HRP)	6,1200	1,32%	6,0200	6,4600	6,0200	9 143	56 894	13:39
HELIO (HEL)	26,0000	0,00%	26,3000	26,3000	26,0000	135	3 540	10:44
HERKULES (HRS)	1,0700	2,39%	1,0450	1,0700	1,0450	10 794	11 336	10:28
HUUUGE-S144 (HUGE)	18,4200	-2,44%	18,6200	18,9000	18,4200	9 986	186 182	13:19
HYDROTOR (HDR)	21,4000	-0,93%	21,7000	21,7000	20,5000	8	171	12:45
IALBGR (IAG)	0,2720	-0,73%	0,2720	0,2720	0,2720	2 000	544	09:00
IBSM (IBS)	76,8000	0,26%	76,8000	76,8000	76,8000	3	230	09:04
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,2000	0,19%	26,1000	26,4500	26,0000	831	21 752	13:44
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,0000	0,36%	27,9000	28,0000	27,1000	585	16 269	11:08
IMMOBILE (GKI)	2,9200	0,69%	2,9000	2,9300	2,8500	2 392	6 885	12:02
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	900	1 044	10:18
IMS	3,9600	-0,25%	3,9700	4,0000	3,9100	17 259	68 434	13:44
INC	1,8700	-1,32%	1,8950	1,8950	1,8700	7 574	14 246	12:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	296,0000	1,72%	291,0000	297,5000	291,0000	4 105	1 213 887	13:43
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	12:00
INSTALKRK (INK)	39,6000	0,25%	39,2000	39,8000	39,2000	288	11 434	12:48
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	13:01
INTERBUD (ITB)	2,2000	-1,35%	2,2900	2,2900	2,2000	558	1 231	11:51
INTERCARS (CAR)	556,0000	0,91%	559,0000	561,0000	546,0000	185	102 385	12:24
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	2 033	772	11:08
INTROL (INL)	6,9000	-3,63%	6,9000	7,1000	6,9000	4 531	31 386	13:46
IPOPEMA (IPE)	2,9400	-1,67%	2,9900	3,0000	2,9400	6 861	20 512	13:40
IZOBLOK (IZB)	#31,6000	8,97%	-	-	-	-	-	11:40
IZOLACJA (IZO)	3,7200	-0,53%	3,7200	3,7400	3,7200	373	1 388	10:38
IZOSTAL (IZS)	2,6600	0,76%	2,6200	2,6900	2,6200	2 784	7 399	13:44
JRH	5,0800	-0,39%	5,1000	5,1600	5,0800	2 357	12 016	12:58
JSW	21,6500	0,28%	21,7200	21,9600	21,5700	77 291	1 676 981	13:43
JWWINVEST (JWW)	2,9500	0,00%	2,9500	2,9500	2,8800	1 030	3 001	09:20
KCI	0,8680	2,12%	0,8480	0,8680	0,8480	1 477	1 253	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,6000	-2,12%	16,9600	16,9600	16,5600	17 207	289 421	13:40
KETY (KTY)	838,0000	0,60%	839,0000	843,0000	830,0000	11 486	9 630 240	13:48
KGHM (KGH)	124,3500	0,40%	124,3500	126,7500	124,2500	197 640	24 800 438	13:48
KGL	14,6000	-0,68%	14,7000	14,7000	14,6000	1 205	17 713	12:30
KINOPOL (KPL)	17,7500	1,72%	17,6000	17,8500	17,6000	2 631	46 597	13:41
KOGENERA (KGN)	53,4000	0,75%	53,7000	53,7000	52,6000	2 173	115 233	13:35
KOMPAP (KMP)	25,4000	5,83%	24,0000	25,4000	24,0000	1 000	24 606	12:25
KOMPUTRON (KOM)	6,2800	-0,95%	6,4000	6,5000	6,2400	2 679	16 997	13:37
KPPD (KPD)	27,2000	-0,73%	27,2000	27,2000	27,2000	2	54	10:04
KRAKCHEM (KCH)	0,9400	0,00%	0,8580	0,9400	0,8100	15 287	13 453	13:04
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	802,0000	0,25%	804,0000	830,0000	802,0000	6	4 870	10:44
KRUK (KRU)	392,9000	-0,03%	395,2000	398,0000	389,9000	11 904	4 667 706	13:48
KRVITAMIN (KVT)	9,7400	2,10%	9,5400	9,7400	9,5400	332	3 223	10:56
KSGAGRO (KSG)	3,0300	3,77%	2,9800	3,0800	2,9800	4 945	15 017	13:39
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7500	-1,69%	1,8450	1,8450	1,7500	1 002	1 754	09:41
LENA (LEN)	2,9000	0,00%	2,9000	2,9000	2,9000	222	644	11:50
LENTEX (LTX)	7,2800	0,00%	7,1400	7,2800	7,1000	1 366	9 708	09:53
LESS (LES)	0,2640	1,54%	0,2670	0,2680	0,2550	17 994	4 768	12:14
LIBET (LBT)	1,4500	2,11%	1,4500	1,4500	1,3550	25	36	10:46
LOKUM (LKD)	21,5000	0,00%	21,5000	21,6000	21,5000	863	18 584	13:18
Reklama
LPP	14 300,0000	1,42%	14 200,0000	14 340,0000	14 080,0000	1 385	19 686 590	13:48	Reklama
LSISOFT (LSI)	21,4000	-3,60%	22,4000	22,4000	21,4000	660	14 318	13:11
LUBAWA (LBW)	9,9750	1,27%	9,9000	10,3700	9,7800	701 883	7 096 340	13:47
MABION (MAB)	9,7000	-0,41%	9,7500	9,7500	9,6000	13 225	127 977	13:48
MAKARONPL (MAK)	19,1000	-0,83%	19,3600	19,4000	19,1000	1 059	20 355	13:43
MANGATA (MGT)	71,0000	-3,27%	72,0000	72,0000	71,0000	38	2 730	13:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6400	0,26%	7,6200	7,6600	7,6200	3 813	29 114	12:57
MAXCOM (MXC)	7,1800	-0,28%	7,1800	7,1800	7,1800	4	29	09:01
MBANK (MBK)	771,2000	0,57%	772,0000	787,6000	768,8000	8 441	6 537 150	13:48
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,0000	-0,40%	25,2000	25,4000	25,0000	842	21 174	13:41
MDIENERGIA (MDI)	1,2650	0,40%	1,2650	1,2650	1,2450	2 125	2 666	13:25
MEDICALG (MDG)	23,8500	-1,04%	24,2000	24,4000	23,3000	9 744	229 787	13:44
MEDINICE (ICE)	7,6000	-2,06%	7,6000	7,7700	7,5500	3 211	24 806	13:18
MEGARON (MEG)	#6,5500	22,43%	-	-	-	-	-	11:30
MENNICA (MNC)	26,2000	-0,38%	26,3000	26,5000	26,0000	592	15 477	13:48
MERCATOR (MRC)	44,1000	-0,56%	44,3500	44,3500	44,1000	1 048	46 354	13:43
MERCOR (MCR)	24,4000	-1,21%	24,4000	24,8000	24,4000	580	14 157	13:41
MEXPOLSKA (MEX)	3,5600	3,79%	3,4300	3,6000	3,4300	14 508	50 150	13:41
MFO	36,9000	-1,60%	37,5000	37,5000	36,9000	162	6 032	11:19
MILKILAND (MLK)	1,9550	0,26%	2,0300	2,0300	1,9550	9 630	19 034	10:19
MILLENNIUM (MIL)	13,6200	1,04%	13,5300	13,8800	13,5300	487 294	6 665 447	13:48
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,2700	-0,52%	13,4900	13,9000	13,2200	191 704	2 568 955	13:47
MLPGROUP (MLG)	85,0000	-1,16%	86,0000	86,0000	84,4000	667	56 618	10:06
MLSYSTEM (MLS)	14,8800	-0,40%	15,0000	15,1800	14,8000	8 065	120 674	13:36
MOBRUK (MBR)	270,5000	1,31%	267,0000	273,0000	266,0000	3 298	890 820	13:45
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	30,8600	0,00%	30,8600	31,1000	30,2400	1 128	34 853	13:37
MOLECURE (MOC)	6,1000	-0,33%	6,1000	6,2000	6,0500	9 297	57 185	13:45
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,8500	502	2 435	12:50
MOSTALPLC (MSP)	15,8500	0,32%	15,7500	15,8500	15,5000	925	14 388	13:24
MOSTALWAR (MSW)	8,0000	-2,44%	8,0400	8,1800	8,0000	1 541	12 390	12:47
MOSTALZAB (MSZ)	6,0000	0,67%	5,9500	6,0400	5,9500	12 460	74 318	13:43
MOVIEGAME (MOV)	16,2200	1,50%	15,8200	16,3000	15,5000	1 875	30 285	13:02
MURAPOL (MUR)	40,3000	-0,98%	40,8000	40,8000	39,6500	8 058	323 345	13:48
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8000	-1,75%	2,6700	2,8600	2,6700	7 661	21 531	12:59
NEUCA (NEU)	693,0000	2,67%	675,0000	693,0000	673,0000	826	565 381	13:48
NEWAG (NWG)	73,4000	0,55%	73,0000	74,7000	73,0000	1 954	145 013	13:38
NEXITY (NXG)	1,4700	-8,13%	1,5600	1,5600	1,4700	1 575	2 419	13:42
NOCTILUCA (NCL)	101,5000	-1,93%	104,0000	106,5000	101,0000	1 319	136 025	13:43
NOVATURAS (NTU)	(8,0200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4740	-0,27%	1,4780	1,5000	1,4500	35 448	52 339	13:35
NOVITA (NVT)	93,0000	1,75%	94,0000	94,0000	90,6000	39	3 615	12:05
NTCAPITAL (NTC)	0,6000	-2,28%	0,6020	0,6100	0,5980	11 190	6 724	13:41
NTTSYSTEM (NTT)	9,8400	-1,20%	9,9600	9,9600	9,8400	1 078	10 609	13:45
ODLEWNIE (ODL)	9,0800	-2,99%	9,3600	9,3600	8,9600	1 067	9 617	13:04
ONDE (OND)	9,1500	-2,14%	9,3500	9,3600	9,1100	7 259	67 095	13:46
ONESANO (ONO)	0,9760	-0,81%	0,9780	0,9780	0,9400	2 946	2 771	13:43
OPONEO.PL (OPN)	89,2000	0,00%	89,0000	89,2000	87,4000	879	77 651	13:41
OPTEAM (OPM)	3,9400	0,00%	3,9400	3,9400	3,9400	800	3 152	09:00
ORANGEPL (OPL)	9,4820	0,87%	9,5120	9,5580	9,4600	464 751	4 417 425	13:48
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:19
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	14,8000	0,27%	14,7600	15,2000	14,6200	380	5 620	13:33
OTMUCHOW (OTM)	5,0800	1,60%	5,0000	5,0800	5,0000	64	325	12:05
PAMAPOL (PMP)	2,5600	-0,78%	2,5800	2,5800	2,4000	1 829	4 473	13:34
PANOVA (NVA)	15,3000	0,00%	15,3000	15,3000	15,3000	36	551	10:34
PASSUS (PAS)	46,3000	-3,34%	47,0000	48,6000	46,3000	2 542	119 264	13:45
PATENTUS (PAT)	4,0000	1,78%	3,8300	4,0000	3,8200	18 589	73 086	13:45
PBG	#0,0180	0,00%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6300	-0,75%	2,6600	2,6800	2,6300	4 864	12 911	13:43
PCCROKITA (PCR)	69,7000	0,87%	69,1000	70,0000	68,9000	1 174	81 590	13:44
PCFGROUP (PCF)	4,9900	1,84%	4,9050	5,0800	4,9000	36 935	184 354	13:47
PEKABEX (PBX)	18,4000	-1,60%	18,7000	18,7000	18,2500	3 518	64 832	13:24
PEKAO (PEO)	177,0000	0,14%	176,7500	180,0000	176,5500	255 343	45 469 384	13:48
Reklama
PEPCO (PCO)	19,5000	0,72%	19,5000	19,6700	19,3800	2 852 662	55 653 529	13:48	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,8900	3,02%	9,6000	9,9440	9,3040	2 085 430	20 288 023	13:48
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	12:46
PHARMENA (PHR)	3,2800	1,55%	3,3900	3,3900	3,2000	1 612	5 270	13:27
PHN	10,5000	0,00%	10,4500	10,5000	10,4500	161	1 683	11:38
PHOTON (PEN)	3,3800	-0,59%	3,3800	3,3800	3,3600	1 309	4 414	11:34
PKNORLEN (PKN)	79,4600	2,82%	77,2000	79,7800	77,1900	1 584 289	124 588 377	13:48
PKOBP (PKO)	70,5800	0,31%	70,7400	71,7000	70,5000	537 832	38 175 434	13:48
PKPCARGO (PKP)	15,9900	0,19%	16,1600	16,2100	15,8500	29 458	470 601	13:44
PLAYWAY (PLW)	320,0000	-0,78%	322,5000	322,5000	320,0000	190	61 020	13:44
PLAZACNTR (PLZ)	2,5000	-1,96%	2,5500	2,5500	2,4550	5 239	13 275	13:48
PMPG (PGM)	2,4600	0,00%	2,4700	2,4700	2,4000	47	116	09:26
POLENERGIA (PEP)	66,8000	1,83%	65,6000	67,8000	65,6000	1 934	129 167	13:45
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	9,0000	106	964	11:23
POLIMEXMS (PXM)	4,7700	1,06%	4,7200	4,7850	4,6400	310 054	1 456 663	13:47
POLTREG (PTG)	34,9000	3,25%	34,0000	34,9000	33,7000	1 412	48 971	13:19
POLWAX (PWX)	1,3700	0,00%	1,4000	1,4000	1,3600	2 806	3 827	12:28
PRAGMAINK (PRI)	3,4800	0,00%	3,4800	3,4800	3,4800	25	87	11:15
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	16,2000	-1,22%	16,3500	16,3500	16,2000	168	2 722	11:55
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	13:20
PTWP (PTW)	91,5000	-0,54%	92,0000	92,0000	91,5000	728	66 615	12:22
PULAWY (ZAP)	50,2000	0,40%	50,2000	51,0000	50,2000	419	21 154	12:28
PURE (PUR)	4,3480	-0,05%	4,3500	4,3980	4,3000	10 643	46 035	13:29
PZU	58,5000	-0,85%	59,0000	59,6000	58,3800	1 169 208	68 793 857	13:48
QUANTUM (QNT)	(25,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	0,49%	10,4000	10,5000	10,2500	4 945	51 410	13:32
RAEN (RAE)	0,2910	-3,00%	0,2945	0,3030	0,2855	22 748	6 585	13:01
RAFAKO (RFK)	0,1910	-24,80%	0,2500	0,2500	0,1910	10 093 090	2 118 271	13:47
RAFAMET (RAF)	88,5000	1,72%	87,0000	89,0000	86,0000	953	84 173	13:05
RAINBOW (RBW)	132,1000	1,07%	130,1000	134,5000	128,7000	65 935	8 711 175	13:48
RANKPROGR (RNK)	3,7350	1,49%	3,6800	3,7350	3,6800	1 511	5 574	09:28
RAWLPLUG (RWL)	17,1000	0,00%	17,1000	17,1000	17,1000	8	137	13:10
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0400	1,96%	1,0900	1,0900	1,0400	3 536	3 702	10:58
RELPOL (RLP)	5,2400	0,77%	5,2000	5,2400	5,1200	2 325	11 922	09:31
REMAK (RMK)	13,8000	0,00%	13,4000	13,8000	13,4000	3	41	09:03
RENDER (RND)	106,5000	0,47%	110,0000	113,0000	106,5000	20	2 213	11:52
ROPCZYCE (RPC)	25,6000	1,19%	25,3000	25,7000	25,3000	27	684	13:11
RYVU (RVU)	29,7000	0,17%	29,3500	29,8000	28,8500	12 546	367 963	13:48
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,1000	0,45%	22,2000	22,2000	22,0000	102	2 260	12:20
SANPL (SPL)	468,4000	0,09%	464,0000	477,9000	464,0000	17 501	8 241 355	13:48
SANTANDER (SAN)	29,6800	2,17%	29,0500	30,0000	29,0500	3 629	107 374	12:28
SANWIL (SNW)	1,2900	-0,77%	1,2900	1,2900	1,2900	7 760	10 010	09:03
SCPFL (SCP)	150,2000	0,13%	150,0000	150,4000	148,8000	482	72 315	13:48
SECOGROUP (SWG)	29,0000	5,07%	28,4000	29,6000	27,8000	1 468	42 662	11:26
SEKO (SEK)	9,2000	-0,22%	9,2000	9,2000	9,1800	8 725	80 270	13:37
SELENAFM (SEL)	37,3000	0,27%	37,2000	37,3000	36,8000	1 302	48 381	13:30
SELVITA (SLV)	28,0000	1,08%	27,7000	28,5000	27,5000	23 663	665 443	13:47
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5060	0,80%	0,5160	0,5160	0,4720	79 329	38 913	13:48
SHOPER (SHO)	51,0000	1,19%	50,4000	51,4000	50,4000	13 652	695 189	13:46
SILVAIR-REGS (SVRS)	5,7500	0,88%	5,7500	5,7500	5,7500	3	17	09:00
SILVANO (SFG)	(5,6800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7280	-0,12%	1,6720	1,7380	1,5880	11 295	18 557	13:33
SKARBIEC (SKH)	25,8000	-0,39%	25,6000	25,8000	25,6000	59	1 514	13:12
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	10	16	11:51
SNIEZKA (SKA)	82,8000	-2,13%	84,6000	84,6000	82,4000	45	3 731	09:33
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	23	8	11:30
SONEL (SON)	16,2000	-0,92%	16,2500	16,4500	16,0500	657	10 658	13:06
SOPHARMA (SPH)	13,4500	-9,73%	13,4500	13,4500	13,4500	5	67	10:52
SPYROSOFT (SPR)	570,0000	-1,04%	570,0000	574,0000	566,0000	47	26 686	13:48
STALEXP (STX)	2,9600	-0,50%	2,9750	2,9750	2,9250	13 426	39 517	13:48
STALPROD (STP)	250,0000	0,00%	250,0000	253,0000	249,0000	132	33 069	13:27
STALPROFI (STF)	8,5800	1,42%	8,4400	8,5800	8,3800	2 188	18 455	13:07
Reklama
STAPORKOW (ZUK)	3,1600	-0,63%	3,1400	3,1600	3,1200	247	780	13:42	Reklama
STARHEDGE (SHG)	#0,2720	-6,21%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3600	-0,54%	7,3600	7,4300	7,3000	3 716	27 204	13:47
SYGNITY (SGN)	98,4000	-0,40%	98,4000	101,0000	98,4000	1 034	103 282	13:33
SYNEKTIK (SNT)	212,4000	-1,03%	215,0000	217,4000	211,2000	8 636	1 853 735	13:47
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	09:15
TARCZYNSKI (TAR)	116,5000	1,30%	115,0000	117,0000	112,0000	844	97 003	13:40
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3580	0,93%	7,2760	7,4300	7,2700	723 937	5 338 466	13:48
TBULL (TBL)	4,0000	0,00%	4,0000	4,0000	4,0000	328	1 312	11:30
TENDERHUT (THG)	6,0000	3,81%	5,7800	6,0000	5,7800	260	1 542	12:17
TERMOREX (TRR)	0,7150	6,72%	0,7350	0,7950	0,7150	2 552	1 883	13:30
TESGAS (TSG)	2,4400	2,09%	2,4400	2,4400	2,4400	202	493	11:13
TEXT (TXT)	53,5500	-0,65%	54,0500	54,3500	53,2000	29 911	1 609 073	13:47
TORPOL (TOR)	37,4500	0,81%	37,2000	37,9000	37,1500	2 169	81 196	13:25
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,1100	0,25%	8,0900	8,1700	8,0200	28 881	233 250	13:31
TRAKCJA (TRK)	2,1600	-4,21%	2,2100	2,2550	2,1000	100 895	219 147	13:47
TRANSPOL (TRN)	3,8000	0,00%	3,8300	3,8600	3,5700	16 354	61 339	13:20
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	180	490	11:30
TSGAMES (TEN)	100,2000	-1,38%	102,0000	102,6000	99,9000	40 059	4 043 550	13:46
ULMA (ULM)	60,0000	2,56%	60,0000	60,0000	60,0000	1	60	09:01
ULTGAMES (ULG)	10,3500	-0,48%	10,4000	10,7500	10,3000	4 133	43 239	13:11
UNFOLD (UNF)	1,1000	4,76%	1,1000	1,1000	1,1000	3	3	09:00
UNIBEP (UNI)	10,8000	0,00%	10,8000	10,8500	10,6500	2 766	29 763	13:28
UNICREDIT (UCG)	242,0000	0,71%	242,0000	242,0000	242,0000	22	5 324	09:16
UNIMA (U2K)	7,6000	0,00%	7,8400	7,8400	7,6000	88	676	12:28
UNIMOT (UNT)	144,4000	0,28%	144,8000	144,8000	141,0000	1 602	230 937	13:44
URTESTE (URT)	58,0000	18,37%	51,6000	58,0000	51,6000	126	6 910	13:02
VERCOM (VRC)	117,2000	0,00%	118,0000	118,8000	117,2000	1 398	165 060	13:29
VIGOPHOTN (VGO)	514,0000	-0,77%	514,0000	514,0000	514,0000	3	1 542	12:49
VINDEXUS (VIN)	11,2500	-1,32%	11,2500	11,4000	11,2500	399	4 509	13:29
VISTAL (VTL)	#0,3580	-40,33%	-	-	-	-	-	12:40
VIVID (VVD)	0,5800	0,00%	0,5720	0,5820	0,5720	2 703	1 561	13:28
VOTUM (VOT)	40,8500	0,12%	40,8000	41,4000	40,5000	5 071	207 468	13:36
VOXEL (VOX)	161,4000	0,00%	161,4000	161,4000	160,8000	303	48 880	13:08
VRG	3,5900	-3,23%	3,7700	3,7700	3,5100	85 351	304 138	13:08
WARIMPEX (WXF)	2,7500	-0,72%	2,7700	2,8000	2,7000	19 476	53 469	13:46
WASKO (WAS)	1,8600	0,54%	1,8500	1,8600	1,8500	1 000	1 853	09:53
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	4	2 600	09:00
WIELTON (WLT)	6,2300	1,80%	6,1600	6,3400	6,0900	27 909	172 713	13:37
WIKANA (WIK)	6,4500	-2,27%	6,3500	6,5500	6,3500	652	4 143	13:35
WINVEST (WIS)	(0,3560)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	79,6000	0,00%	79,0000	80,9000	78,5000	4 911	389 086	13:48
WITTCHEN (WTN)	18,3400	-2,96%	18,9000	19,1200	18,1200	18 083	336 441	13:48
XPLUS (XPL)	3,5000	0,00%	3,5000	3,5000	3,5000	263	921	11:22
XTPL (XTP)	88,6000	1,26%	87,5000	89,6000	87,5000	444	39 138	13:24
XTRADEBDM (XTB)	75,0200	1,21%	74,2400	75,5000	74,0800	176 143	13 169 252	13:48
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8300	1,49%	21,5100	21,8800	21,4700	444 514	9 681 269	13:48
ZAMET (ZMT)	0,8600	-1,38%	0,8560	0,8720	0,8560	8 249	7 185	13:28
ZEPAK (ZEP)	27,3000	4,40%	26,3000	27,3000	25,9000	25 718	693 062	13:48
ZREMB (ZRE)	7,8300	3,57%	7,6900	7,8800	7,6200	35 013	272 236	13:33
ZUE	8,9200	-0,89%	9,0000	9,0000	8,7000	2 541	22 299	10:49

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.