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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 205,44	0,09%	104 741,56	105 430,59	104 659,09	105 106,98	660 504 975	14:30
WIG20	2 869,02	0,28%	2 855,22	2 873,13	2 844,90	2 860,93	572 691 826	14:45
WIG30	3 712,75	0,19%	3 687,02	3 717,38	3 684,63	3 705,86	608 942 701	14:45
mWIG40	7 872,38	-0,46%	7 930,07	7 932,21	7 866,56	7 909,12	71 016 026	14:30
sWIG80	28 785,47	-0,02%	28 711,65	28 872,95	28 657,98	28 791,71	41 278 367	14:30
WIG-BANKI	16 579,20	-0,24%	16 529,65	16 696,71	16 518,88	16 619,83	117 052 803	14:30
WIG-BUDOW	8 387,43	1,15%	8 308,06	8 400,52	8 286,12	8 292,42	15 571 145	14:30
WIG-CHEMIA	9 059,05	-0,73%	9 126,45	9 212,16	9 024,71	9 125,95	1 426 302	14:30
WIG-ENERG	4 436,28	-0,62%	4 445,56	4 482,56	4 428,38	4 463,96	17 145 811	14:30
WIG-INFO	9 818,16	-1,36%	9 895,07	9 972,99	9 812,46	9 953,35	16 231 220	14:30
WIG-MEDIA	7 103,03	-0,93%	7 156,10	7 239,09	7 092,36	7 170,07	1 141 899	14:30
WIG-NRCHOM	5 286,57	0,60%	5 242,39	5 333,19	5 242,39	5 254,86	7 126 632	14:30
WIG-PALIWA	9 618,04	1,12%	9 470,03	9 618,04	9 470,03	9 511,55	138 983 918	14:30
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	655 481 590	11:15
WIG-SPOZYW	3 029,03	0,25%	3 023,13	3 059,03	3 022,55	3 021,45	980 184	14:30
WIG20lev	570,85	0,56%	565,15	572,26	561,06	567,66	544 129 772	14:30
WIG20short	2 936,33	-0,22%	2 951,09	2 961,70	2 932,67	2 942,69	544 129 772	14:30
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	202 806 024	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	71 030 249	11:00
mWIG40TR	12 181,78	-0,46%	12 271,04	12 274,35	12 172,76	12 238,63	71 016 026	14:30
mWIG40TRlv	18 870,64	-0,97%	19 148,59	19 158,89	18 842,55	19 054,84	71 016 026	14:30
mWIG40TRsh	2 367,86	0,54%	2 350,68	2 369,59	2 350,04	2 355,14	71 016 026	14:30
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	41 324 166	11:00
sWIG80TR	44 596,29	0,25%	44 481,94	44 731,83	44 398,79	44 486,99	41 278 367	14:30
WIG140	2 040,35	0,10%	2 031,01	2 044,57	2 029,39	2 038,26	650 351 302	14:30
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	550 243 191	11:00
WIG20TR	6 165,46	0,30%	6 134,71	6 173,12	6 112,45	6 146,89	544 129 772	14:30
WIG20TRlev	5 248,30	0,57%	5 196,08	5 261,30	5 158,29	5 218,74	544 129 772	14:30
WIG20TRsht	2 748,69	-0,23%	2 762,47	2 772,45	2 745,26	2 754,93	544 129 772	14:30
WIG30TR	7 829,96	0,15%	7 778,37	7 842,42	7 773,34	7 818,12	574 537 199	14:30
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	927 363	11:15
WIGdiv	2 345,61	0,28%	2 335,91	2 352,69	2 334,44	2 339,13	196 576 711	14:30
WIGdivplus	2 139,47	0,30%	2 125,77	2 142,01	2 125,74	2 133,02	294 394 287	14:30
WIG.GAMES	17 777,64	-0,19%	17 811,41	17 894,50	17 713,14	17 810,91	18 464 722	14:30
WIG-GORNIC	4 405,67	0,30%	4 371,92	4 465,32	4 371,92	4 392,68	74 472 071	14:30
WIG-GRY	22 792,76	-0,43%	22 806,71	22 961,65	22 718,30	22 892,17	21 018 860	14:30
WIGind	17 391,18	-0,28%	17 453,69	17 502,21	17 329,76	17 440,35	8 916 105	14:30
WIG-LEKI	3 369,82	0,07%	3 369,63	3 382,29	3 339,87	3 367,30	463 372	14:30
WIGmed	18 616,78	0,66%	18 499,18	18 646,09	18 477,60	18 495,23	25 547 819	14:30
WIG-MOTO	8 640,15	0,84%	8 708,37	8 708,37	8 565,94	8 568,06	1 055 279	14:30
WIG.MS-BAS	17 567,47	-0,27%	17 550,37	17 734,29	17 491,75	17 614,53	88 904 463	14:30
WIG.MS-ECM	8 899,88	1,16%	8 826,50	8 901,95	8 733,15	8 797,92	116 075 805	14:30
WIG.MS-FIN	19 931,70	-0,11%	19 864,36	20 044,67	19 825,82	19 953,83	125 482 763	14:30
WIG-ODZIEZ	11 039,45	-0,07%	10 976,95	11 055,46	10 976,95	11 047,66	49 801 104	14:30
WIGtechTR	18 393,42	-0,11%	18 402,08	18 468,60	18 355,63	18 414,18	49 054 660	14:30
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	767 328	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 430	29 000	13:41	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	186,8000	-0,64%	188,3000	191,0000	186,0000	12 167	2 292 044	14:30
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	66 096	53 309	14:26
4MASS (4MS)	4,4800	-2,61%	4,5900	4,6000	4,4750	29 111	131 709	14:29
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 198	116 543	14:24
ACAUTOGAZ (ACG)	30,7000	3,02%	29,8000	30,8000	29,8000	1 927	58 680	14:25
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,8880	0,23%	0,9260	0,9360	0,8800	26 969	24 535	14:01
AGORA (AGO)	9,2000	-1,50%	9,2400	9,5200	9,2000	13 390	125 848	14:23
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	5 484	25 972	14:16
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,4500	-2,39%	20,9000	20,9000	19,8200	3 771	76 335	13:36
AIRWAY (AWM)	0,3980	2,45%	0,3900	0,4045	0,3900	204 941	81 468	14:30
ALIOR (ALR)	96,8200	0,27%	96,5600	97,4200	95,7400	107 217	10 364 357	14:30
ALLEGRO (ALE)	35,4900	2,10%	34,7600	35,6400	34,4600	1 827 905	64 436 769	14:30
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	2 825	60 886	14:28
AMICA (AMC)	61,7000	1,82%	60,9000	61,7000	60,0000	3 712	226 224	14:04
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6400	0,00%	15,7000	15,8600	15,6000	58 011	908 684	14:30
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 205	184 264	14:21
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 547	93 263	14:15
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 595	30 981	13:43
APSENERGY (APE)	3,1200	-3,11%	3,2200	3,2200	2,9900	3 504	10 807	14:14
ARCHICOM (ARH)	45,1000	0,22%	44,5000	45,5000	44,5000	91 938	4 136 857	14:09
ARCTIC (ATC)	11,7200	-3,30%	12,1800	12,1800	11,6600	74 081	879 348	14:30
ARLEN (ARL)	37,2500	-0,40%	37,4000	37,4000	37,1100	5 009	186 594	14:25
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,6800	-0,23%	25,7000	25,8000	25,5000	17 570	450 994	14:29
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,8000	1,55%	90,4000	92,0000	87,8000	964	88 097	14:15
ASSECOPOL (ACP)	206,0000	-2,37%	208,0000	210,8000	205,6000	50 532	10 493 074	14:29
ASSECOSEE (ASE)	76,3000	2,01%	75,0000	76,5000	74,8000	1 518	115 196	14:22
ASTARTA (AST)	53,7000	1,51%	52,9000	53,8000	52,4000	6 573	347 639	14:14
ATAL (1AT)	58,9000	-1,01%	60,0000	60,5000	58,5000	12 525	744 422	14:30
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 284	4 853	14:16
ATREM (ATR)	45,5000	3,41%	44,0000	46,1000	44,0000	9 945	450 343	14:27
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	31 546	631 020	14:22
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 155,0000	0,00%	3 170,0000	3 170,0000	3 125,0000	924	2 905 975	14:28
BEST (BST)	24,0000	0,00%	23,6000	24,2000	23,6000	1 178	28 272	14:20
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0600	3,23%	13,7400	14,1800	13,7400	9 912	138 922	14:25
BIOCELTIX (BCX)	101,8000	-1,74%	103,6000	103,6000	100,6000	901	91 626	14:13
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2100	0,39%	5,1900	5,2500	5,1500	21 731	112 845	14:26
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	22 412	93 047	14:27
BLOOBER (BLO)	33,6000	3,07%	32,3500	33,9500	31,8000	45 625	1 508 563	14:30
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	4 164	427 789	13:51
BOGDANKA (LWB)	24,6000	0,61%	24,4500	25,1500	24,2000	32 148	794 905	14:29
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,3800	-0,62%	6,3000	6,5000	6,3000	42 638	272 719	14:29
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 249	33 373	13:26
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	3 212	14 851	13:56
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	571,0000	2,44%	560,0000	571,8000	557,4000	20 465	11 610 620	14:30
BUMECH (BMC)	8,7700	1,04%	8,6800	8,7700	8,6100	2 743	23 931	14:01
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,4000	7,16%	37,7000	41,0000	37,7000	13 770	545 740	14:22
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	193,3000	-0,67%	192,3500	194,6000	191,0500	163 566	31 537 677	14:30
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	267,9000	-0,41%	269,9000	269,9000	266,5000	51 699	13 882 327	14:30
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,0600	10,18%	5,6800	6,2200	5,3000	26 917	158 929	14:24
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	13:31
CIGAMES (CIG)	2,5650	5,34%	2,4450	2,5700	2,4450	535 758	1 359 987	14:25
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,0000	-0,22%	23,2500	23,3000	22,5500	6 501	148 731	14:14
CLOUD (CLD)	46,4000	0,00%	46,3000	46,4000	45,5000	419	19 128	13:32
COALENERG (CLE)	1,9200	4,63%	1,8400	1,9500	1,7950	67 877	126 898	14:21
COGNOR (COG)	7,4950	-0,99%	7,5700	7,5700	7,4550	33 898	253 574	14:23
COLUMBUS (CLC)	6,8700	1,78%	6,7300	7,0500	6,7300	43 665	302 047	14:09
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 240	290 067	14:07
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9400	-2,49%	0,9640	0,9900	0,9400	45 389	43 652	13:59
CORMAY (CRM)	0,5140	-0,39%	0,5140	0,5140	0,5140	46	24	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	466,0000	449,0000	630	284 793	14:19
CREOTECH (CRI)	283,0000	2,17%	277,0000	286,0000	277,0000	1 651	463 297	14:25
CYBERFLKS (CBF)	161,0000	0,37%	162,0000	162,0000	159,6000	1 614	259 421	14:30
CYFRPLSAT (CPS)	16,6300	-0,12%	16,6500	16,6950	16,4350	133 340	2 207 450	14:30
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,3000	-0,43%	46,5000	47,8000	46,2000	2 478	115 644	14:26
DATAWALK (DAT)	115,9000	-0,86%	117,1400	119,9800	115,2000	4 640	540 441	14:08
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	568	47 032	13:38
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	298	22 138	13:40
DEKPOL (DEK)	66,4000	0,61%	66,0000	66,8000	65,0000	1 511	100 203	14:22
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 466	10 144	14:16
DEVELIA (DVL)	7,7000	3,36%	7,5000	7,7500	7,4500	174 652	1 342 084	14:29
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3000	-0,43%	160,9500	161,4000	158,7500	51 110	8 191 529	14:30
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	3 079	248 912	14:27
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	529,0000	0,19%	528,2000	533,6000	522,2000	37 261	19 571 942	14:30
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	232,0000	-1,07%	234,5000	236,0000	231,0000	1 204	279 385	14:30
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 003	31 145	14:02
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1200	4 732	24 473	14:10
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	233	1 374	14:05
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,3500	-0,21%	47,5000	47,9000	46,5500	5 354	252 972	14:30
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	3 492	8 587	13:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9700	-0,55%	20,0800	20,2000	19,8900	361 866	7 243 140	14:26
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,7000	0,79%	12,5800	12,7000	12,4200	55 395	697 172	14:00
ENERGOINS (ENI)	2,2900	0,44%	2,3000	2,3000	2,2200	45 573	102 192	14:19
ENTER (ENT)	56,4000	-0,53%	56,1000	56,7000	55,8000	1 527	85 528	14:12
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,4000	-1,71%	34,3500	35,6000	34,3000	1 638	56 717	14:18
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 654	60 474	13:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0000	-0,79%	5,1400	5,1600	5,0000	80 763	408 023	14:29
EUROCASH (EUR)	8,1600	-0,67%	8,2900	8,2900	8,1350	66 785	547 502	14:27
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 062	24 173	14:06
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 739	191 158	13:26
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	13 888	513 886	14:29
FMG	124,5000	0,81%	124,0000	126,0000	123,0000	6	746	14:03
FON	#0,8000	0,00%	-	-	-	-	-	13:12
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 779	55 661	14:16
Reklama
GAMEOPS (GOP)	17,4400	-1,25%	17,9800	17,9800	17,4400	750	13 215	14:29	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	7,0000	4 156	29 277	14:22
GENOMTEC (GMT)	6,9900	-1,41%	7,0900	7,1600	6,8800	11 478	80 500	13:55
GETIN (GTN)	0,6280	11,94%	0,5800	0,6380	0,5630	5 883 167	3 567 526	14:30
GIGROUP (GIG)	2,0200	-1,46%	2,0200	2,0500	2,0200	34	69	14:12
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	53,9500	0,65%	54,1000	54,6000	53,8000	33 569	1 813 081	14:28
GREENX (GRX)	1,7900	1,82%	1,7620	1,8200	1,7620	367 226	661 958	14:29
GRENEVIA (GEA)	2,6600	-0,93%	2,6850	2,7000	2,6300	28 959	76 904	14:25
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	2 970	29 700	14:09
GRUPAAZOTY (ATT)	22,3000	-1,33%	22,8600	22,8800	22,2200	56 625	1 274 694	14:30
GRUPRACUJ (GPP)	61,9000	-2,98%	63,7000	64,4000	61,8000	2 138	134 125	14:28
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,4000	1,10%	108,8000	110,4000	108,8000	11 302	1 240 691	14:30
HARPER (HRP)	6,1400	-2,54%	6,2800	6,3000	6,0400	5 901	36 224	14:29
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3400	-0,74%	1,3000	1,3950	1,3000	99 399	134 880	13:33
HUUUGE-S144 (HUGE)	18,8000	-1,05%	19,0600	19,0600	18,7400	25 741	486 219	14:29
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	72,8000	-2,93%	75,0000	75,0000	72,8000	32	2 332	14:09
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 468	39 789	13:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	3 448	102 511	13:44
IMMOBILE (GKI)	3,5800	3,47%	3,5000	3,6100	3,5000	8 357	29 625	14:22
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7600	-2,08%	3,7700	3,7700	3,7000	11 188	41 765	14:06
INC	1,8250	1,39%	1,8350	1,8350	1,8250	175	321	14:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,0000	-2,05%	315,5000	319,0000	309,0000	3 963	1 233 378	14:26
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	1 586	11 222	13:52
INSTALKRK (INK)	42,4000	4,18%	41,0000	43,2000	41,0000	2 070	88 153	13:29
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1600	-2,70%	2,1000	2,2000	2,1000	6 200	13 088	14:22
INTERCARS (CAR)	585,0000	1,56%	584,0000	589,0000	576,0000	618	358 605	14:22
INTERSPPL (IPO)	0,3620	-2,95%	0,3800	0,3810	0,3620	14 220	5 289	14:04
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 026	14 102	13:24
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7700	-2,58%	3,8500	3,8500	3,7700	6 321	23 946	13:03
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14:21
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0300	0,35%	22,7600	23,2000	22,7100	63 609	1 464 067	14:30
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7000	0,91%	17,5600	17,8000	17,2200	9 382	166 029	14:17
KETY (KTY)	889,5000	-0,89%	898,0000	898,5000	887,0000	3 201	2 851 465	14:30
KGHM (KGH)	133,1500	0,30%	133,0000	135,2000	131,9000	532 812	71 424 878	14:30
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	5 327	84 648	13:39
KOGENERA (KGN)	59,5000	-0,67%	60,0000	60,0000	58,6000	1 535	91 153	14:13
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	209	5 679	14:07
KOMPUTRON (KOM)	5,4600	-0,36%	5,4600	5,5000	5,2400	7 256	39 006	14:24
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	83	70 544	14:10
KRUK (KRU)	392,1000	0,23%	391,0000	393,3000	388,2000	8 457	3 306 276	14:30
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	19 969	57 651	14:19
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:24
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 585	4 417	13:12
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	2 511	18 983	14:09
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 638	9 321	13:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 625,0000	0,27%	14 675,0000	14 700,0000	14 520,0000	997	14 567 010	14:29	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8500	1,03%	8,8050	8,9100	8,7600	134 168	1 183 880	14:23
MABION (MAB)	9,9000	1,02%	9,7800	9,9400	9,7800	3 865	38 137	14:28
MAKARONPL (MAK)	19,8600	2,90%	19,3000	20,4500	19,2000	8 907	177 092	14:10
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	13:13
MARVIPOL (MVP)	7,4000	0,82%	7,3200	7,4400	7,3200	3 788	27 785	14:09
MAXCOM (MXC)	6,5000	-1,81%	6,6200	6,6200	6,5000	36	235	13:07
MBANK (MBK)	765,0000	-0,75%	770,8000	771,2000	761,8000	4 810	3 691 218	14:30
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	1 871	52 696	14:23
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 805	3 071	14:23
MEDICALG (MDG)	31,4000	6,08%	30,0000	31,9000	28,4000	69 325	2 126 487	14:29
MEDINICE (ICE)	7,8000	-1,52%	7,9100	8,0200	7,8000	6 826	54 164	14:23
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,4000	2,44%	29,4000	29,8000	28,0000	5 161	149 685	14:11
MERCATOR (MRC)	48,1000	0,63%	47,3500	48,6500	47,3500	2 349	112 812	14:27
MERCOR (MCR)	25,9000	3,60%	25,3000	25,9000	25,3000	3 453	88 119	14:30
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 074	38 816	14:20
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	53 990	106 657	13:35
MILLENNIUM (MIL)	13,5900	-0,80%	13,7000	13,7800	13,5600	255 679	3 496 173	14:30
MIRACULUM (MIR)	0,8640	-1,82%	0,8800	0,8800	0,8640	133	115	14:24
MIRBUD (MRB)	13,9900	-1,41%	14,1800	14,1800	13,9700	36 995	519 542	14:27
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3200	0,70%	17,2200	17,5600	17,2200	3 135	54 612	14:01
MOBRUK (MBR)	298,5000	0,17%	299,0000	300,0000	292,5000	4 542	1 346 407	14:30
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,31%	32,1000	32,4600	31,3000	1 150	36 838	14:17
MOLECURE (MOC)	5,6000	-1,75%	5,6500	5,7200	5,6000	24 402	137 453	14:22
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 328	56 691	13:45
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8200	0,00%	7,8800	7,8800	7,6600	1 670	13 115	14:00
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	44 797	271 695	14:30
MOVIEGAME (MOV)	15,1000	0,53%	15,0000	15,2800	15,0000	982	14 870	14:29
MURAPOL (MUR)	39,2000	0,51%	39,0000	39,8000	38,9500	7 667	301 060	14:25
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	7 093	18 662	13:30
NEUCA (NEU)	681,0000	-0,29%	685,0000	685,0000	672,0000	3 617	2 450 307	14:26
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,1000	2 441	172 923	14:29
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	107,5000	103,0000	901	94 769	13:28
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3800	1,02%	1,3660	1,3900	1,3300	24 232	32 731	14:21
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4500	0,48%	10,3000	10,7000	10,3000	9 674	100 643	14:19
ODLEWNIE (ODL)	9,0400	0,00%	9,1600	9,1600	9,0400	636	5 781	13:19
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 962	29 577	14:29
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	16 171	1 506 487	14:25
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,9000	-0,04%	8,9040	8,9160	8,8180	170 969	1 515 720	14:30
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,8000	6,42%	-	-	-	-	-	13:22
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0200	1 129	16 987	13:37
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	737	42 252	14:30
PATENTUS (PAT)	3,5000	1,16%	3,4900	3,5000	3,3600	9 373	32 271	14:27
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	69,9000	1,90%	68,8000	69,9000	68,6000	2 111	146 037	14:25
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	15 409	79 241	13:23
PEKABEX (PBX)	17,0000	-2,58%	17,4500	17,4500	16,5500	18 970	324 267	14:29
PEKAO (PEO)	185,5500	0,32%	184,0500	186,5000	182,9000	241 836	44 836 412	14:30
Reklama
PEPCO (PCO)	20,8400	-1,33%	21,1200	21,1200	20,5200	704 490	14 651 006	14:30	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7850	0,00%	11,7350	11,8900	11,6550	581 361	6 837 661	14:30
PGFGROUP (PGV)	0,5780	-5,25%	0,6200	0,6720	0,5580	270 036	164 439	14:26
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	8 197	26 966	13:38
PKNORLEN (PKN)	88,1300	1,35%	86,9000	88,1500	86,4000	1 687 058	147 766 484	14:30
PKOBP (PKO)	77,6400	-0,31%	77,8000	78,5000	77,3400	533 276	41 538 074	14:30
PKPCARGO (PKP)	15,5200	-0,96%	15,6700	15,7600	15,4700	16 212	251 915	14:27
PLAYWAY (PLW)	290,0000	0,00%	290,0000	296,0000	289,5000	1 049	306 521	14:30
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2400	-8,57%	2,4500	2,4500	2,2400	8 130	19 120	14:10
POLENERGIA (PEP)	60,2000	1,01%	60,2000	60,6000	60,0000	781	47 142	14:21
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14:22
POLIMEXMS (PXM)	4,5950	-0,65%	4,6250	4,6300	4,5500	206 252	944 481	14:29
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
POLWAX (PWX)	1,4600	-0,34%	1,4700	1,4700	1,4600	1 020	1 489	13:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	14:28
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,5950	20,32%	4,6500	5,8000	4,6000	176 200	957 783	14:30
PZU	59,7400	-0,53%	60,0000	60,1000	59,5600	366 059	21 898 533	14:30
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	378	10 682	14:23
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	13:50
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0000	10,8500	1 117	12 199	14:22
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1890	1,50%	0,1894	0,1980	0,1864	3 767 274	720 709	14:28
RAFAMET (RAF)	67,5000	-3,57%	70,0000	70,0000	65,5000	2 107	141 511	14:06
RAINBOW (RBW)	128,6000	-0,62%	129,8000	130,0000	127,8000	30 609	3 943 194	14:30
RANKPROGR (RNK)	4,0500	-1,22%	4,1450	4,1450	4,0350	4 508	18 280	13:10
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:31
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 130	21 193	13:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	411	35 648	14:21
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,0500	0,81%	30,9500	31,6000	30,5000	34 002	1 057 260	14:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,5000	309	6 975	14:12
SANPL (SPL)	504,0000	0,12%	500,2000	505,2000	498,3000	13 853	6 955 421	14:30
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	299	48 054	14:23
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 206	35 305	13:57
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	765	27 130	13:23
SELVITA (SLV)	29,8000	4,56%	28,9000	30,6000	28,9000	122 371	3 660 281	14:30
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	105 877	50 887	14:16
SHOPER (SHO)	49,9000	0,20%	49,7000	50,6000	49,4000	8 432	420 921	13:36
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	558	15 429	13:53
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	12:38
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,68%	588,0000	596,0000	582,0000	84	49 382	13:16
STALEXP (STX)	3,1500	1,78%	3,0900	3,1500	3,0750	91 797	285 313	14:18
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5200	8,5600	8,4800	8 846	75 246	14:20	Reklama
STAPORKOW (ZUK)	3,1800	1,27%	3,1800	3,1800	3,1800	155	493	12:30
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	4 495	33 384	14:12
SYGNITY (SGN)	112,0000	-3,45%	116,0000	116,0000	110,0000	1 498	168 180	14:12
SYNEKTIK (SNT)	201,0000	1,82%	196,5000	201,0000	195,4000	15 278	3 038 708	14:30
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	326	39 126	13:07
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5840	-1,42%	8,7000	8,7000	8,5560	224 717	1 934 718	14:30
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3900	3,02%	2,3900	2,3900	2,3600	644	1 538	13:09
TEXT (TXT)	55,2500	0,45%	55,0000	56,3000	54,9500	51 889	2 873 383	14:29
TORPOL (TOR)	37,0500	-0,27%	36,8500	37,2000	36,8000	6 286	232 234	14:30
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	62 465	577 498	14:26
TRAKCJA (TRK)	2,1700	-2,25%	2,1750	2,2100	2,1550	42 802	93 131	14:20
TRANSPOL (TRN)	4,3500	-1,14%	4,4200	4,4200	4,3500	606	2 638	13:16
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	5 401	444 145	14:04
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	3 942	48 715	14:04
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 982	44 159	13:38
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	7,9600	-2,69%	8,1400	8,1400	7,9600	14 183	114 177	13:21
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,8000	634	89 686	14:16
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	117,6000	-2,81%	120,4000	121,0000	117,4000	2 194	259 622	14:26
VIGOPHOTN (VGO)	498,0000	-1,19%	504,0000	512,0000	494,0000	478	239 268	14:26
VINDEXUS (VIN)	11,6500	-1,27%	11,7000	11,8000	11,6500	1 602	18 780	14:13
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,8000	0,34%	44,5500	45,1500	44,3000	14 049	627 924	14:30
VOXEL (VOX)	174,0000	1,52%	171,8000	175,0000	171,8000	19 687	3 409 310	14:15
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	533 081	2 025 675	14:11
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 672	12 513	14:25
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3200	-0,16%	6,3300	6,3500	6,2400	90 295	567 622	14:28
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	13:36
WIRTUALNA (WPL)	79,9000	-0,62%	80,4000	81,5000	79,7000	7 371	591 247	14:29
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	6 176	116 955	14:30
XPLUS (XPL)	3,7000	5,41%	3,5200	3,7800	3,5200	3 054	11 039	14:30
XTPL (XTP)	76,9000	-1,41%	79,7000	81,2000	76,8000	1 180	91 289	14:00
XTRADEBDM (XTB)	72,2400	0,50%	72,0000	72,3200	71,4000	96 556	6 945 658	14:30
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1500	2,42%	20,8000	21,2000	20,6200	810 632	16 999 341	14:30
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8500	0,8340	12 244	10 244	14:19
ZEPAK (ZEP)	24,1000	-2,63%	24,8000	24,8000	24,0500	20 754	502 065	14:29
ZREMB (ZRE)	6,7200	2,60%	6,5500	6,9800	6,5500	26 704	180 276	14:26
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.