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	105 693,24	1,06%	105 147,71	106 386,62	105 147,71	104 587,92	981 853 257	13:26
WIG20	2 868,46	1,01%	2 856,18	2 895,08	2 856,08	2 839,82	771 392 106	13:41
WIG30	3 727,38	1,00%	3 711,84	3 762,33	3 711,84	3 690,46	882 607 666	13:41
mWIG40	8 073,82	0,98%	8 019,74	8 114,24	8 018,78	7 995,25	199 403 260	13:26
sWIG80	28 721,35	0,23%	28 670,93	28 743,86	28 670,93	28 656,25	24 689 770	13:26
WIG-BANKI	16 701,66	1,82%	16 476,72	16 730,72	16 476,72	16 403,31	225 669 554	13:26
WIG-BUDOW	8 180,37	0,96%	8 148,99	8 287,68	8 148,99	8 102,81	13 100 967	13:26
WIG-CHEMIA	9 195,52	0,26%	9 179,66	9 321,50	9 161,48	9 171,89	2 300 855	13:26
WIG-ENERG	4 357,42	1,24%	4 342,82	4 392,57	4 340,16	4 303,96	41 260 587	13:26
WIG-INFO	10 103,71	1,23%	10 028,14	10 188,60	10 021,46	9 980,68	30 143 130	13:26
WIG-MEDIA	7 471,16	1,84%	7 391,87	7 583,32	7 391,87	7 335,90	3 676 199	13:26
WIG-NRCHOM	5 262,53	0,43%	5 251,93	5 282,40	5 240,70	5 240,13	4 642 680	13:26
WIG-PALIWA	9 209,55	0,53%	9 200,28	9 296,24	9 191,10	9 161,14	112 059 889	13:26
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	973 661 550	11:15
WIG-SPOZYW	3 077,36	0,43%	3 089,82	3 094,72	3 061,82	3 064,17	610 287	13:26
WIG20lev	573,14	2,27%	566,80	582,16	566,76	560,43	746 195 983	13:26
WIG20short	2 926,23	-1,11%	2 942,96	2 943,06	2 902,42	2 959,14	746 195 983	13:26
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	196 320 355	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	199 461 355	11:00
mWIG40TR	12 450,35	1,07%	12 367,17	12 512,67	12 365,47	12 318,77	199 403 260	13:26
mWIG40TRlv	19 746,51	2,12%	19 485,38	19 942,14	19 480,05	19 335,80	199 403 260	13:26
mWIG40TRsh	2 311,13	-1,04%	2 326,90	2 327,23	2 299,32	2 335,51	199 403 260	13:26
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	24 719 592	11:00
sWIG80TR	44 338,53	0,30%	44 260,70	44 373,28	44 260,70	44 206,52	24 689 770	13:26
WIG140	2 050,55	1,08%	2 039,55	2 064,16	2 039,55	2 028,59	969 482 293	13:26
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	746 492 103	11:00
WIG20TR	6 166,04	1,14%	6 131,51	6 215,08	6 131,37	6 096,47	746 195 983	13:26
WIG20TRlev	5 259,81	2,27%	5 201,55	5 342,56	5 201,32	5 143,06	746 195 983	13:26
WIG20TRsht	2 742,40	-1,12%	2 758,11	2 758,18	2 720,09	2 773,38	746 195 983	13:26
WIG30TR	7 866,27	1,14%	7 824,44	7 930,87	7 824,44	7 777,53	853 661 907	13:26
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	398 187	11:15
WIGdiv	2 348,01	0,76%	2 339,65	2 368,71	2 339,65	2 330,41	237 030 457	13:26
WIGdivplus	2 157,98	1,17%	2 142,54	2 172,72	2 142,54	2 132,93	359 898 068	13:26
WIG.GAMES	17 952,11	0,07%	17 973,85	18 134,27	17 920,37	17 939,95	18 747 072	13:26
WIG-GORNIC	4 506,80	0,62%	4 512,28	4 544,70	4 494,13	4 478,96	113 994 497	13:26
WIG-GRY	22 938,60	0,07%	22 950,35	23 227,99	22 825,02	22 923,04	20 110 222	13:26
WIGind	17 201,34	0,18%	17 237,87	17 330,21	17 201,34	17 169,76	17 239 654	13:26
WIG-LEKI	3 454,41	4,14%	3 324,82	3 519,74	3 324,82	3 316,93	35 404 768	13:26
WIGmed	18 577,72	0,81%	18 473,17	18 695,10	18 473,17	18 427,80	46 946 363	13:26
WIG-MOTO	8 782,09	0,38%	8 784,25	8 839,07	8 715,67	8 748,64	1 152 869	13:26
WIG.MS-BAS	17 522,84	1,09%	17 462,92	17 657,06	17 449,16	17 333,19	149 721 809	13:26
WIG.MS-ECM	8 749,15	0,93%	8 715,53	8 846,49	8 715,53	8 668,49	181 489 427	13:26
WIG.MS-FIN	20 164,24	1,27%	20 030,24	20 264,31	20 021,27	19 911,34	218 292 756	13:26
WIG-ODZIEZ	11 404,69	0,54%	11 411,27	11 585,24	11 387,91	11 343,78	72 501 837	13:26
WIGtechTR	18 810,12	0,45%	18 777,65	18 942,32	18 776,00	18 725,94	67 153 056	13:26
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	174 539	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	2,71%	2,5700	2,6500	2,5400	12 181	31 795	13:01	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	210,0000	0,48%	209,0000	212,8000	209,0000	3 422	722 869	13:24
3RGAMES (3RG)	0,8240	0,00%	0,8140	0,8320	0,7720	142 121	114 406	13:26
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 215	82 721	12:49
ABPL (ABE)	96,8000	-0,51%	97,3000	97,9000	96,6000	2 645	257 277	13:04
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,4000	29,6000	3 390	101 654	13:26
ACTION (ACT)	23,1500	0,00%	23,1500	23,1500	22,7000	7 868	180 425	12:35
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	7 191	6 562	13:21
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	2 200	21 849	11:14
AGROTON (AGT)	4,9200	2,29%	4,6500	4,9200	4,6300	2 362	11 070	13:13
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 487	216 937	12:36
AIRWAY (AWM)	0,4245	-4,39%	0,4595	0,4595	0,4140	848 378	366 669	13:25
ALIOR (ALR)	97,6000	3,32%	94,3800	98,0800	94,1200	682 667	65 425 147	13:26
ALLEGRO (ALE)	34,1400	-0,03%	34,1500	34,8000	34,1200	986 382	34 027 224	13:26
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,2600	0,00%	2,2600	2,2600	2,2600	5	11	10:40
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	6 792	143 512	13:16
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 095	64 601	13:08
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8200	0,38%	15,7600	16,0000	15,7600	36 234	575 214	13:13
ANSWEAR (ANR)	27,8500	-0,54%	27,8500	28,4000	27,8500	10 988	307 811	13:24
APATOR (APT)	19,8800	0,61%	19,7600	19,8800	19,6000	3 251	64 198	13:26
APLISENS (APN)	18,6000	-0,80%	18,7500	19,0000	18,6000	299	5 653	13:25
APSENERGY (APE)	3,0500	0,00%	3,0600	3,1100	3,0500	11 749	35 854	12:22
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	10,9400	-0,91%	11,0600	11,1600	10,9400	72 301	797 536	13:24
ARLEN (ARL)	36,8000	1,39%	36,2500	36,8000	36,2500	24 771	904 835	13:22
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,7000	2,80%	25,0000	25,7000	25,0000	92 462	2 359 757	13:26
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:58
ASSECOBS (ABS)	86,2000	-1,82%	86,8000	86,8000	86,0000	204	17 660	13:14
ASSECOPOL (ACP)	216,0000	2,37%	212,2000	219,2000	212,2000	91 553	19 871 095	13:26
ASSECOSEE (ASE)	80,5000	2,03%	78,9000	80,8000	78,2000	6 575	520 702	13:26
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 078	61 357	12:28
ATAL (1AT)	64,2000	-0,31%	64,1000	64,4000	64,0000	2 003	128 534	13:23
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	16,1500	2,22%	15,9000	16,1500	15,9000	511	8 128	12:09
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8100	0,00%	3,8200	3,8200	3,7800	34 934	133 057	13:17
ATREM (ATR)	37,8000	1,34%	37,5000	37,8000	36,6000	6 541	244 465	13:23
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	38 895	802 849	13:26
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 851	9 723	13:04
BENEFIT (BFT)	3 145,0000	0,00%	3 165,0000	3 200,0000	3 135,0000	661	2 100 975	13:24
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9800	0,15%	12,9600	12,9800	12,6800	386	4 984	12:59
BIOCELTIX (BCX)	101,2000	-0,98%	102,8000	102,8000	100,0000	4 986	503 845	12:56
BIOMAXIMA (BMX)	14,6000	2,10%	14,4500	14,6000	14,3500	3 208	46 646	13:00
BIOMEDLUB (BML)	5,2400	1,55%	5,1600	5,2500	5,1600	40 268	210 588	13:18
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	6 650	27 542	12:07
BLOOBER (BLO)	28,5500	-0,17%	28,6000	28,9500	28,5000	2 048	58 713	13:26
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	1 112	119 784	13:24
BOGDANKA (LWB)	25,4000	2,42%	24,8500	25,5000	24,6500	100 772	2 527 764	13:24
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,1600	6,21%	6,0000	6,1600	5,9000	148 879	900 088	13:26
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7600	1 655	7 878	12:53
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	546,0000	1,11%	540,0000	560,0000	540,0000	17 139	9 450 059	13:26
BUMECH (BMC)	8,6200	1,53%	8,4800	9,0200	8,3900	23 208	202 772	13:25
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4660	-0,11%	0,4580	0,4665	0,4570	29 807	13 783	13:02
CAPTORTX (CTX)	35,5000	1,43%	35,4000	37,0000	35,0000	12 916	462 776	13:11
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,7000	0,60%	202,5000	208,6000	201,7000	171 045	35 234 462	13:23
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,7000	-0,04%	267,7000	273,8000	267,6000	61 794	16 724 803	13:26
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8100	-5,31%	5,0000	5,0000	4,8000	8 669	42 283	13:24
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2250	0,23%	2,2000	2,2350	2,2000	62 360	138 346	13:21
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,4500	8,67%	22,5000	25,3000	22,4000	1 548 801	35 060 482	13:23
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8000	-0,28%	1,8400	1,8400	1,7850	12 292	22 247	12:56
COGNOR (COG)	7,4600	-0,33%	7,4800	7,4900	7,3300	8 855	65 953	13:21
COLUMBUS (CLC)	7,1100	0,57%	7,1500	7,2300	7,0200	24 952	178 274	13:25
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	329	78 641	12:42
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0900	1,87%	1,0700	1,1200	1,0100	127 985	140 557	12:39
CORMAY (CRM)	0,5200	0,00%	0,5220	0,5240	0,5120	1 282	668	13:14
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	1,13%	442,0000	450,0000	442,0000	107	47 851	13:22
CREOTECH (CRI)	290,0000	-1,36%	294,0000	295,0000	290,0000	1 881	548 675	13:22
CYBERFLKS (CBF)	166,0000	1,97%	164,4000	166,6000	164,0000	1 721	285 652	13:22
CYFRPLSAT (CPS)	17,6700	-0,17%	17,7000	17,9400	17,6000	310 504	5 522 306	13:25
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	44,5000	3,49%	43,8000	46,0000	43,4000	8 352	374 780	13:24
DATAWALK (DAT)	123,7000	-0,24%	126,4800	129,0000	122,5200	14 408	1 814 421	13:19
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,3000	0,00%	83,4000	83,4000	82,7000	982	81 606	13:21
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	541	41 559	12:43
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	3 450	213 628	13:22
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	3 941	26 372	13:26
DEVELIA (DVL)	7,5000	1,08%	7,4800	7,6000	7,4400	233 533	1 749 697	13:26
DGA	17,9500	5,59%	17,5000	17,9500	17,4000	1 441	25 460	12:23
DIAG (DIA)	166,7000	0,33%	166,6500	166,8000	164,0000	14 081	2 328 505	13:22
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	885	73 280	13:20
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	516,6000	2,14%	510,0000	521,0000	509,6000	252 253	130 391 261	13:26
DMGROUP (DMG)	3,7500	1,08%	3,6600	3,8900	3,6600	10 758	40 950	13:19
DOMDEV (DOM)	236,5000	0,64%	236,5000	238,0000	235,5000	1 366	323 762	13:26
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	32,0500	1,75%	31,5500	32,1000	31,2000	2 076	65 947	11:59
ECHO (ECH)	5,0800	2,83%	4,8600	5,0800	4,8600	96 637	486 564	12:58
EDINVEST (EDI)	5,7600	0,00%	5,7400	5,7600	5,7400	286	1 646	13:16
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,3500	0,00%	47,2000	47,9000	47,0500	4 458	211 501	13:23
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4000	2,00%	20,2400	20,6400	20,1400	145 731	2 972 234	13:26
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	18 823	228 196	13:20
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,7000	-1,39%	57,5000	57,8000	56,5000	3 651	207 776	13:26
EQUNICO (EQU)	0,8080	6,32%	0,7900	0,8080	0,7900	2 110	1 668	11:48
ERBUD (ERB)	33,7500	-1,32%	34,3500	34,5500	33,7500	2 698	92 200	13:26
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1600	-0,39%	5,1800	5,3800	5,0600	42 332	221 915	13:24
EUROCASH (EUR)	8,5200	1,19%	8,3750	8,5650	8,3750	55 079	469 360	13:22
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	13:22
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	6 068	138 163	13:25
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 025	108 408	12:39
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	6 791	253 680	13:24
FMG	126,5000	-0,78%	128,0000	130,0000	121,0000	561	69 592	11:51
FON	#0,9900	0,00%	-	-	-	-	-	12:56
FORTE SA (FTE)	30,7000	6,23%	29,2000	30,8000	29,0000	9 482	284 225	13:14
Reklama
GAMEOPS (GOP)	17,3200	6,52%	16,5400	17,3600	16,3600	7 264	123 652	13:21	Reklama
GAMFACTOR (GIF)	7,3400	-1,08%	7,6000	7,6000	7,2200	5 326	39 337	13:26
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 250	29 793	11:29
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	3 428 052	2 897 456	13:22
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,0000	-3,10%	25,1000	25,8000	25,0000	629	15 753	11:51
GPW	51,4000	1,38%	51,0000	51,8000	51,0000	116 506	6 000 797	13:26
GREENX (GRX)	1,7340	0,41%	1,7460	1,7460	1,7210	84 927	147 054	13:26
GRENEVIA (GEA)	2,5700	-0,96%	2,5800	2,5850	2,5500	15 874	40 831	12:54
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0000	0,17%	22,9600	23,4600	22,9000	76 276	1 765 779	13:26
GRUPRACUJ (GPP)	62,1000	-0,64%	62,5000	63,2000	62,0000	47 309	2 978 701	13:13
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,2000	0,83%	121,2000	122,6000	120,6000	73 644	8 970 212	13:26
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	27,0000	-0,74%	27,2000	27,2000	26,8000	2 740	73 880	13:00
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 380	134 141	12:50
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	10 143	186 582	13:25
HYDROTOR (HDR)	21,1000	0,00%	21,3000	21,3000	21,1000	41	865	11:38
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,7000	0,75%	26,5000	27,0000	26,5000	1 637	43 804	13:02
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,8000	481	14 397	09:39
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	24 931	29 741	13:16
IMS	3,8500	-0,77%	3,8800	3,9100	3,8500	2 339	9 025	13:26
INC	1,8650	2,47%	1,8650	1,9000	1,8000	28 564	52 421	13:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,32%	310,0000	313,5000	310,0000	2 996	934 537	13:24
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	7 870	16 975	12:58
INTERCARS (CAR)	594,0000	0,17%	594,0000	599,0000	588,0000	405	240 491	13:04
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	576	4 090	13:17
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6700	1,52%	2,6300	2,6800	2,6300	6 240	16 601	12:59
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	23,9000	8,83%	22,0000	24,1400	22,0000	1 283 204	30 137 051	13:26
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 518	10 830	13:10
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0200	-0,35%	17,2200	17,4000	17,0000	3 627	62 064	12:54
KETY (KTY)	911,0000	1,33%	900,5000	927,0000	900,5000	9 999	9 142 078	13:26
KGHM (KGH)	136,1500	0,11%	136,0000	137,7500	135,8500	595 423	81 526 544	13:26
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 834	261 198	13:07
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	1 042	58 842	13:19
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9200	5,5400	15 954	90 321	13:00
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	11	10	10:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	824,0000	0,49%	862,0000	862,0000	824,0000	17	14 242	13:18
KRUK (KRU)	409,0000	1,21%	404,9000	413,4000	404,8000	17 262	7 080 736	13:22
KRVITAMIN (KVT)	9,8000	-0,81%	9,8800	9,9000	9,8000	1 254	12 312	11:01
KSGAGRO (KSG)	2,7400	-3,18%	2,8300	2,8300	2,7100	12 228	33 658	13:03
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	78	20	09:05
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 010	42 281	12:39	Reklama
LPP	15 050,0000	0,50%	14 950,0000	15 250,0000	14 950,0000	2 271	34 378 910	13:25
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5500	1,06%	8,4400	8,6500	8,4150	259 228	2 215 853	13:26
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	7 702	76 363	13:19
MAKARONPL (MAK)	19,7000	-1,50%	20,0000	20,0000	19,6200	2 728	53 990	13:22
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7600	-1,27%	7,8600	7,8600	7,2200	211 549	1 630 127	13:09
MAXCOM (MXC)	6,4400	-3,88%	6,5000	6,5000	6,0800	3 518	22 526	13:13
MBANK (MBK)	801,6000	1,86%	785,0000	807,4000	785,0000	15 814	12 674 993	13:26
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,5000	1,48%	27,1000	27,5000	27,1000	4 242	116 016	13:10
MDIENERGIA (MDI)	1,2100	0,41%	1,2100	1,2100	1,2050	702	849	11:32
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,0000	24,8000	4 891	122 152	13:14
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,6000	0,00%	28,8000	29,1000	28,6000	3 802	110 140	13:25
MERCATOR (MRC)	47,4500	1,82%	46,6000	47,6000	46,1000	8 848	414 322	13:20
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	17 843	31 810	13:19
MILLENNIUM (MIL)	14,9800	4,54%	14,3300	15,0400	14,3300	953 738	14 114 709	13:26
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7800	3,30%	13,5000	13,7900	13,3500	60 907	830 555	13:26
MLPGROUP (MLG)	82,4000	-2,37%	84,2000	84,2000	82,0000	345	28 512	13:11
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,4000	7 257	127 500	12:52
MOBRUK (MBR)	293,0000	0,69%	294,5000	300,5000	292,5000	7 225	2 146 090	13:24
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7000	1,28%	31,0000	31,9800	31,0000	5 668	180 147	13:23
MOLECURE (MOC)	6,0800	1,67%	5,9800	6,4200	5,9800	141 788	870 534	13:26
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9000	0,00%	7,8200	7,9400	7,8000	305	2 387	13:26
MOSTALZAB (MSZ)	5,7900	0,00%	5,7900	5,7900	5,7500	4 872	28 149	12:50
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	15,1000	406	6 138	13:16
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 278	49 881	13:23
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	664	8 884	09:51
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7400	0,00%	2,7200	2,7450	2,6000	9 524	25 594	12:52
NEUCA (NEU)	689,0000	0,00%	694,0000	695,0000	687,0000	471	325 157	13:21
NEWAG (NWG)	69,8000	-0,99%	70,5000	70,5000	69,5000	3 134	219 071	13:22
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	479	47 539	12:41
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2620	-1,41%	1,2500	1,2760	1,1900	202 692	250 311	13:25
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	10,0000	1 763	17 639	13:16
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	198	1 798	12:24
ONDE (OND)	10,1800	-0,20%	10,2000	10,3600	10,0800	16 055	164 428	12:52
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	252	23 671	13:24
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3800	1,36%	9,1880	9,5000	9,1880	879 242	8 266 562	13:25
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,4000	-1,91%	15,6000	15,6600	15,0600	123	1 887	12:50
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	1 411	7 453	13:19
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	209	3 299	12:12
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	7 094	425 878	13:20
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6600	46 196	123 431	12:55
PCCROKITA (PCR)	66,4000	0,30%	66,4000	66,5000	66,3000	8 185	543 917	13:19
PCFGROUP (PCF)	5,3800	-0,92%	5,4200	5,5800	5,3600	27 032	147 497	13:26
PEKABEX (PBX)	18,0500	-1,10%	18,2500	18,2500	17,9000	1 491	26 860	13:01
Reklama
PEKAO (PEO)	186,3500	1,44%	183,7000	187,4000	183,7000	224 423	41 813 707	13:25	Reklama
PEPCO (PCO)	21,7600	0,28%	21,8500	21,9700	21,6500	287 305	6 263 976	13:26
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,2950	0,85%	11,2500	11,4300	11,2300	2 430 076	27 623 909	13:26
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	13:09
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,1500	0,51%	83,8000	84,9600	83,8000	1 323 036	111 878 015	13:26
PKOBP (PKO)	76,3000	1,14%	75,4400	76,6600	75,4000	793 280	60 570 705	13:26
PKPCARGO (PKP)	15,5500	-0,58%	15,6400	15,7500	15,5000	51 378	802 622	13:24
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 600	513 235	13:20
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 939	176 001	12:45
POLICE (PCE)	9,0400	-1,53%	9,1800	9,2000	9,0400	1 358	12 427	13:26
POLIMEXMS (PXM)	4,6900	0,32%	4,6500	4,7450	4,6300	88 679	416 599	13:09
POLTREG (PTG)	32,7000	1,24%	32,3000	33,2000	31,1000	1 228	39 800	11:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	202	3 333	13:11
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	13:25
PTWP (PTW)	99,5000	1,02%	98,5000	99,5000	98,5000	1 451	143 498	13:25
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,6400	-0,39%	4,6800	4,7000	4,5020	21 862	100 121	13:22
PZU	63,5400	1,40%	62,7600	64,1200	62,7600	400 594	25 528 943	13:26
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,6500	1,91%	10,4000	10,8000	10,3000	9 716	102 567	13:23
RAEN (RAE)	0,3270	-1,51%	0,3310	0,3310	0,3200	70 919	23 003	13:26
RAFAKO (RFK)	0,1974	-0,70%	0,1990	0,2015	0,1972	1 051 846	209 194	13:26
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	168	11 951	13:08
RAINBOW (RBW)	131,0000	1,16%	132,0000	135,8000	129,9000	81 099	10 718 040	13:26
RANKPROGR (RNK)	4,1700	5,04%	3,9750	4,1700	3,9700	5 636	22 981	13:18
RAWLPLUG (RWL)	16,0000	-3,03%	16,5000	16,5000	15,7000	1 863	30 087	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	2 027	238 332	13:26
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	32,1000	0,94%	31,9000	32,1500	31,7000	42 208	1 350 676	13:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	509,6000	3,98%	492,0000	510,6000	489,0000	35 906	18 150 928	13:26
SANTANDER (SAN)	30,3700	0,23%	30,5000	30,5000	29,8400	155	4 682	13:21
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	149,6000	-2,09%	152,8000	154,2000	149,0000	626	95 221	13:19
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,6800	1,40%	8,5600	8,6800	8,5000	2 932	25 226	12:33
SELENAFM (SEL)	35,7000	-1,11%	36,4000	36,6000	34,5000	2 338	82 445	12:28
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	10 624	308 920	13:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	-1,79%	0,5020	0,5040	0,4840	39 580	19 607	13:26
SHOPER (SHO)	50,4000	0,80%	50,0000	50,8000	50,0000	11 593	583 732	13:24
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 000	28 224	12:26
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7480	1,16%	1,7160	1,8500	1,6480	29 502	50 772	13:14
SKARBIEC (SKH)	26,9000	1,13%	27,0000	27,0000	26,8000	161	4 327	12:28
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	1 200	1 824	12:36
SNIEZKA (SKA)	81,0000	-3,57%	84,0000	84,0000	80,8000	372	30 503	13:22
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	11:30
SONEL (SON)	15,6000	-0,95%	15,8000	15,9000	15,6000	781	12 273	13:26
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	592,0000	1,37%	584,0000	592,0000	584,0000	20	11 750	12:08
STALEXP (STX)	3,0950	0,81%	3,0800	3,1000	3,0500	39 613	121 680	13:26
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	766	191 383	13:20
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,6000	2 621	22 679	12:30	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	107,5000	-3,59%	112,0000	112,0000	105,0000	3 357	357 691	13:00
SYNEKTIK (SNT)	202,0000	-0,30%	203,4000	206,8000	200,0000	19 213	3 908 843	13:24
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	698	83 501	13:03
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4060	1,40%	8,3000	8,5280	8,3000	917 850	7 749 080	13:26
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,8000	-2,99%	58,2500	58,3500	56,5000	49 239	2 812 089	13:26
TORPOL (TOR)	37,1000	1,64%	36,9500	37,3000	36,2000	13 210	487 706	13:23
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7200	0,00%	8,7200	8,8600	8,7000	38 214	335 333	13:22
TRAKCJA (TRK)	2,2100	1,14%	2,1850	2,2100	2,1700	22 996	50 192	13:09
TRANSPOL (TRN)	4,3100	-5,90%	4,5000	4,6400	4,3100	4 116	18 088	12:48
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	13:11
TSGAMES (TEN)	84,9000	-1,28%	86,0000	86,4000	84,8000	11 392	974 472	13:26
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	867	9 581	11:32
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	29 603	334 811	13:03
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	974	7 764	13:11
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	477	68 643	13:20
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	319	14 678	13:05
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 192	143 204	13:19
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,1000	-0,89%	11,2000	11,5000	11,1000	33 624	380 702	11:57
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,4500	-1,11%	44,9500	44,9500	44,0000	6 073	270 037	13:23
VOXEL (VOX)	164,4000	-0,36%	165,0000	165,0000	164,0000	1 263	207 877	13:15
VRG	3,7700	0,27%	3,7600	3,8200	3,7200	82 381	313 472	13:24
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	4 837	12 866	12:45
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	65 731	395 146	13:23
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	85,2000	3,90%	83,0000	86,4000	83,0000	35 558	3 018 871	13:26
WITTCHEN (WTN)	18,9600	-0,52%	19,0200	19,1800	18,9600	8 013	152 260	13:22
XPLUS (XPL)	3,4300	-1,44%	3,4800	3,5500	3,4300	5 283	18 562	12:47
XTPL (XTP)	80,2000	-1,84%	81,8000	82,0000	80,0000	1 118	90 653	12:42
XTRADEBDM (XTB)	75,7000	-2,32%	77,5000	77,7000	75,6200	325 498	24 973 279	13:26
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7800	0,88%	21,6000	22,0400	21,6000	472 706	10 339 143	13:25
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	13 712	11 655	12:48
ZEPAK (ZEP)	24,8000	0,61%	24,6500	25,3500	24,1000	74 451	1 854 895	13:24
ZREMB (ZRE)	6,8700	-1,43%	6,9900	7,0300	6,8500	26 492	183 412	13:19
ZUE	9,8000	-2,97%	10,3000	10,3000	9,6400	19 108	190 597	13:17

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.