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	106 214,03	-0,13%	106 515,68	106 724,17	106 141,56	106 354,26	1 128 232 531	14:08
WIG20	2 884,46	-0,46%	2 905,62	2 910,03	2 884,05	2 897,67	1 021 670 056	14:23
WIG30	3 733,25	-0,55%	3 760,30	3 768,65	3 733,25	3 753,92	1 075 448 032	14:23
mWIG40	7 979,43	-0,48%	8 023,02	8 037,59	7 972,34	8 017,60	101 162 481	14:08
sWIG80	28 832,34	0,28%	28 831,76	28 931,87	28 825,46	28 752,33	28 873 164	14:08
WIG-BANKI	16 943,02	-0,82%	17 098,86	17 119,18	16 933,61	17 082,52	153 213 916	14:08
WIG-BUDOW	8 265,73	1,66%	8 174,86	8 299,06	8 174,86	8 131,08	19 605 273	14:08
WIG-CHEMIA	9 136,25	-0,21%	9 147,34	9 180,98	9 078,70	9 155,02	1 720 587	14:08
WIG-ENERG	4 421,53	-1,27%	4 487,47	4 505,09	4 410,42	4 478,48	41 042 723	14:08
WIG-INFO	10 046,12	-1,70%	10 207,35	10 217,49	10 022,22	10 219,53	18 422 411	14:08
WIG-MEDIA	7 203,74	-0,05%	7 190,24	7 307,16	7 178,96	7 207,33	1 716 186	14:08
WIG-NRCHOM	5 314,32	0,99%	5 273,74	5 328,84	5 271,62	5 262,04	2 720 387	14:08
WIG-PALIWA	9 490,45	1,06%	9 416,26	9 506,59	9 398,29	9 391,33	138 614 699	14:08
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	1 067 529 444	11:15
WIG-SPOZYW	2 997,68	0,56%	3 007,69	3 021,89	2 986,47	2 980,87	560 480	14:08
WIG20lev	581,41	-0,22%	585,78	587,56	580,29	582,67	984 032 307	14:08
WIG20short	2 908,30	0,13%	2 897,41	2 911,09	2 892,99	2 904,55	984 032 307	14:08
GPWB-B1Y3Y	1 263,67	0,07%	1 263,67	1 263,67	1 263,67	1 262,79	-	10:15
GPWB-B1Y4Y	1 267,91	0,07%	1 267,91	1 267,91	1 267,91	1 267,08	-	10:15
GPWB-B1Y5Y	1 272,98	0,06%	1 272,98	1 272,98	1 272,98	1 272,19	-	10:15
GPWB-B3Y5Y	1 284,76	0,06%	1 284,76	1 284,76	1 284,76	1 284,05	-	10:15
GPWB-B5Y	1 279,33	0,07%	1 279,33	1 279,33	1 279,33	1 278,39	-	10:15
GPWB-BWZ	1 270,27	0,05%	1 270,27	1 270,27	1 270,27	1 269,68	-	10:15
INNOVATOR	1 760,24	0,59%	1 760,24	1 760,24	1 760,24	1 749,97	205 705 487	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	101 279 437	11:00
mWIG40TR	12 347,43	-0,48%	12 416,80	12 437,42	12 336,46	12 406,48	101 162 481	14:08
mWIG40TRlv	19 399,46	-0,97%	19 618,52	19 683,63	19 364,82	19 588,51	101 162 481	14:08
mWIG40TRsh	2 334,00	0,50%	2 321,01	2 336,05	2 317,15	2 322,34	101 162 481	14:08
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	28 897 467	11:00
sWIG80TR	44 549,77	0,28%	44 548,86	44 703,54	44 539,14	44 426,14	28 873 164	14:08
WIG140	2 060,11	-0,14%	2 066,13	2 070,26	2 058,75	2 062,97	1 114 067 952	14:08
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	985 429 157	11:00
WIG20TR	6 219,55	-0,10%	6 243,02	6 252,39	6 213,59	6 225,82	984 032 307	14:08
WIG20TRlev	5 345,08	-0,21%	5 385,46	5 401,58	5 334,82	5 356,58	984 032 307	14:08
WIG20TRsht	2 722,80	0,13%	2 712,55	2 725,41	2 708,46	2 719,35	984 032 307	14:08
WIG30TR	7 904,03	-0,20%	7 932,97	7 950,59	7 898,15	7 919,52	1 036 199 991	14:08
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	737 183	11:15
WIGdiv	2 354,67	0,34%	2 351,48	2 361,76	2 350,11	2 346,68	193 034 298	14:08
WIGdivplus	2 154,70	0,13%	2 155,93	2 162,30	2 152,10	2 151,93	412 889 528	14:08
WIG.GAMES	17 877,13	0,21%	17 938,04	17 941,71	17 771,63	17 840,04	22 187 118	14:08
WIG-GORNIC	4 411,04	2,50%	4 346,01	4 435,48	4 333,51	4 303,64	66 400 791	14:08
WIG-GRY	22 892,96	-0,02%	23 028,60	23 058,96	22 833,38	22 898,47	25 546 147	14:08
WIGind	17 526,62	0,88%	17 420,03	17 542,46	17 404,55	17 374,29	9 402 152	14:08
WIG-LEKI	3 387,22	1,64%	3 356,49	3 414,23	3 352,75	3 332,70	883 814	14:08
WIGmed	18 502,75	0,39%	18 510,45	18 611,48	18 468,85	18 431,65	10 570 786	14:08
WIG-MOTO	8 683,80	0,12%	8 698,53	8 715,01	8 643,16	8 673,38	2 111 923	14:08
WIG.MS-BAS	17 521,39	0,09%	17 588,23	17 654,93	17 438,86	17 505,66	105 663 746	14:08
WIG.MS-ECM	8 979,76	-0,07%	9 003,66	9 060,58	8 975,24	8 986,29	388 793 890	14:08
WIG.MS-FIN	20 230,08	-1,01%	20 470,23	20 475,60	20 208,29	20 436,97	274 842 924	14:08
WIG-ODZIEZ	11 241,42	0,32%	11 211,56	11 284,84	11 127,19	11 205,76	43 028 050	14:08
WIGtechTR	18 556,87	-0,58%	18 654,80	18 694,41	18 539,06	18 665,21	51 366 287	14:08
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	592 834	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6200	0,38%	2,6200	2,6200	2,5600	2 139	5 591	12:26	Reklama
08OCTAVA (08N)	#0,7800	-1,27%	-	-	-	-	-	12:00
11BIT (11B)	191,4000	0,53%	190,6000	193,0000	187,4000	12 358	2 355 225	14:07
3RGAMES (3RG)	0,8160	0,99%	0,8140	0,8200	0,8040	5 460	4 468	13:47
4MASS (4MS)	4,4900	3,70%	4,3300	4,5800	4,3300	48 509	215 374	14:02
ABPL (ABE)	99,0000	0,10%	99,5000	99,5000	98,4000	1 602	158 669	14:07
ACAUTOGAZ (ACG)	30,1000	0,00%	30,5000	30,5000	30,1000	166	5 033	12:19
ACTION (ACT)	24,5000	0,00%	24,3500	24,9000	24,3500	7 441	183 429	13:32
ADIUVO (ADV)	0,8720	-0,68%	0,8920	0,8920	0,8720	8 202	7 300	12:33
AGORA (AGO)	9,1200	-2,98%	9,5000	9,6400	8,8200	47 449	434 293	14:06
AGROTON (AGT)	4,6800	-1,89%	4,5500	4,7500	4,5500	5 808	26 828	13:37
AIGAMES (ALG)	0,8900	-0,89%	0,8780	0,8900	0,8780	5 576	4 961	14:01
AILLERON (ALL)	20,8000	-0,95%	21,0500	21,0500	20,7500	7 621	159 822	14:05
AIRWAY (AWM)	0,3920	3,57%	0,3790	0,4085	0,3710	993 403	381 332	13:45
ALIOR (ALR)	100,5500	-1,37%	102,2000	102,5000	100,2000	164 146	16 608 834	14:06
ALLEGRO (ALE)	35,2450	0,13%	35,0000	35,8200	34,8600	8 071 900	286 139 942	14:07
ALTA (AAT)	2,0800	2,97%	2,0800	2,0800	2,0800	1 000	2 080	10:30
ALTUSTFI (ALI)	2,3000	0,00%	2,3000	2,3000	2,3000	25	58	09:02
AMBRA (AMB)	21,4000	0,47%	21,5000	21,5500	21,4000	2 681	57 557	14:08
AMICA (AMC)	60,1000	-0,33%	60,3000	60,5000	60,1000	1 349	81 177	13:49
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8200	0,89%	15,6800	15,9400	15,6000	73 418	1 153 921	14:03
ANSWEAR (ANR)	30,2000	3,07%	29,7500	30,5000	29,4500	28 188	848 239	14:08
APATOR (APT)	20,6500	0,98%	20,4500	20,7000	20,4000	8 917	183 824	14:08
APLISENS (APN)	19,6000	2,08%	19,2000	19,6000	18,8500	1 466	28 319	13:35
APSENERGY (APE)	3,0000	4,17%	2,8900	3,0000	2,8900	830	2 409	12:40
ARCHICOM (ARH)	45,8000	1,78%	45,0000	46,0000	45,0000	2 423	109 648	13:38
ARCTIC (ATC)	12,4200	4,72%	11,9000	12,4800	11,8800	175 279	2 155 534	14:07
ARLEN (ARL)	37,4300	1,30%	37,0000	37,4450	36,8100	21 310	789 857	13:55
ARTIFEX (ART)	15,3000	0,26%	15,2600	15,3000	15,2600	1 246	19 014	13:42
ASBIS (ASB)	26,0600	-0,91%	26,2800	26,4600	26,0400	23 025	604 671	14:06
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,2000	-0,45%	89,6000	91,0000	89,0000	772	69 932	13:48
ASSECOPOL (ACP)	212,8000	-3,18%	219,6000	219,6000	211,8000	53 181	11 398 542	14:07
ASSECOSEE (ASE)	79,3000	-0,88%	79,0000	80,0000	78,6000	1 197	94 915	14:04
ASTARTA (AST)	51,6000	2,38%	50,5000	52,0000	50,5000	5 487	281 480	14:06
ATAL (1AT)	66,7000	-1,33%	67,8000	69,4000	64,1000	17 714	1 192 729	14:08
ATENDE (ATD)	3,2800	-0,30%	3,2900	3,3300	3,2200	12 513	41 046	14:02
ATLANTAPL (ATP)	15,5000	0,00%	15,5000	15,5000	15,5000	17	264	09:03
ATLANTIS (ATS)	2,2300	-0,45%	2,1300	2,2300	2,1300	1 218	2 594	10:27
ATMGRUPA (ATG)	3,7200	-0,53%	3,7500	3,7500	3,7100	5 599	20 835	13:52
ATREM (ATR)	44,9000	-3,44%	46,6000	49,4000	44,0000	44 924	2 095 417	14:06
AUTOPARTN (APR)	20,0500	-1,23%	20,4500	20,4500	19,9200	36 614	734 861	14:07
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	1 724	9 137	14:06
BENEFIT (BFT)	3 195,0000	2,40%	3 125,0000	3 210,0000	3 125,0000	5 416	17 297 605	14:07
BEST (BST)	25,0000	0,81%	24,8000	25,0000	24,6000	107	2 650	13:20
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	1 109	5 234	12:05
BIGCHEESE (BCS)	13,5400	-0,44%	13,3400	13,5800	13,3200	2 420	32 426	13:24
BIOCELTIX (BCX)	101,8000	-0,59%	102,6000	104,4000	101,2000	839	85 850	14:05
BIOMAXIMA (BMX)	14,5000	0,69%	14,3000	14,5000	14,3000	2 295	32 952	14:06
BIOMEDLUB (BML)	5,2600	2,33%	5,1300	5,4000	5,1300	82 508	434 635	13:54
BIOPLANET (BIP)	16,9000	-1,17%	16,8000	17,3000	16,0000	4 428	72 572	13:27
BIOTON (BIO)	4,1200	-0,96%	4,1600	4,1600	4,1200	14 296	59 150	14:07
BLOOBER (BLO)	31,4500	4,83%	30,0000	31,9500	29,9500	77 266	2 404 284	14:08
BNPPPL (BNP)	104,0000	1,46%	103,0000	105,0000	103,0000	10 334	1 073 044	14:08
BOGDANKA (LWB)	24,5000	1,03%	24,3000	24,5000	24,0500	3 700	90 156	14:00
BOOMBIT (BBT)	7,4600	5,67%	7,1800	7,4800	7,1800	5 421	39 796	13:50
BORYSZEW (BRS)	6,3200	0,96%	6,2600	6,3800	6,2400	13 017	82 181	13:48
BOS	10,2400	0,00%	10,2400	10,3400	10,1600	4 114	42 115	14:03
BOWIM (BOW)	4,5600	0,66%	4,5000	4,5800	4,5000	2 885	13 104	13:49
BRAND24 (B24)	54,0000	0,37%	53,8000	55,0000	52,4000	362	19 566	11:53
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	552,4000	2,49%	542,0000	557,6000	542,0000	23 473	12 957 647	14:08
BUMECH (BMC)	8,6000	-0,69%	8,6600	8,6700	8,6000	2 205	19 009	13:28
CAPITAL (CPA)	#0,1800	-24,37%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4765	0,00%	0,4765	0,4775	0,4690	73 805	34 900	13:48
CAPTORTX (CTX)	38,4000	-0,26%	38,6000	38,6000	37,7000	1 927	73 997	13:50
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	09:42
CAVATINA (CAV)	15,8000	0,64%	16,1500	16,1500	15,8000	666	10 524	13:45
CCC	203,6000	0,39%	204,0000	205,2000	199,9500	73 071	14 801 867	14:06
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,0000	-0,15%	272,0000	272,0000	268,5000	61 375	16 512 892	14:08
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	4,9400	-0,80%	4,9800	5,2000	4,9400	10 098	50 547	13:43
CEZ	208,4000	0,00%	205,6000	208,4000	205,6000	6	1 247	09:41
CFI	0,1490	-3,87%	0,1490	0,1490	0,1490	7 751	1 155	13:09
CIGAMES (CIG)	2,5050	3,51%	2,4200	2,5950	2,3850	905 614	2 274 512	14:08
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,3000	3,10%	22,8500	23,6500	22,5000	12 258	283 197	14:06
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	13	636	09:24
COALENERG (CLE)	1,8900	0,27%	1,8700	1,9000	1,7800	90 222	164 395	14:06
COGNOR (COG)	7,5700	0,93%	7,5000	7,5700	7,4450	10 657	80 084	13:55
COLUMBUS (CLC)	6,7600	-1,60%	6,7500	6,9000	6,7000	33 447	226 236	14:05
COMP (CMP)	235,0000	-0,42%	236,0000	238,0000	235,0000	102	24 014	13:16
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9900	-5,71%	1,0250	1,0400	0,9900	52 624	52 749	14:02
CORMAY (CRM)	0,5160	-0,39%	0,5180	0,5180	0,5160	414	214	13:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	-0,22%	456,0000	468,0000	453,0000	225	103 422	13:37
CREOTECH (CRI)	283,0000	-1,05%	284,0000	288,0000	281,5000	1 232	348 635	14:07
CYBERFLKS (CBF)	163,0000	-0,49%	163,8000	164,6000	162,2000	2 287	373 153	14:05
CYFRPLSAT (CPS)	16,6550	-0,83%	16,7200	16,8600	16,6250	111 546	1 865 863	14:07
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,0000	-1,26%	47,6000	47,9000	46,5000	2 937	137 829	13:56
DATAWALK (DAT)	117,2200	-0,66%	118,2800	119,5200	116,0600	7 989	942 857	14:06
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	51	655	13:46
DEBICA (DBC)	82,5000	-0,48%	82,7000	82,9000	82,5000	805	66 602	14:07
DECORA (DCR)	76,0000	1,60%	74,8000	76,6000	73,2000	1 303	97 979	13:48
DEKPOL (DEK)	63,8000	-0,31%	64,0000	64,0000	63,0000	140	8 946	14:04
DELKO (DEL)	6,8400	-0,29%	6,8600	6,8600	6,8400	729	4 991	12:28
DEVELIA (DVL)	7,5900	1,47%	7,5200	7,6400	7,4800	39 848	301 888	13:47
DGA	19,2000	-1,03%	19,4000	19,7500	18,6000	105	1 999	13:09
DIAG (DIA)	163,0500	-1,18%	165,9000	167,2500	163,0000	17 006	2 794 884	14:07
DIGITANET (DIG)	84,0000	-0,47%	84,4000	84,4000	83,3000	1 644	138 590	14:05
DIGITREE (DTR)	14,6000	-1,35%	14,6000	14,6000	14,6000	10	146	13:44
DINOPL (DNP)	541,8000	-0,40%	544,6000	545,4000	539,0000	59 102	32 089 293	14:07
DMGROUP (DMG)	3,6800	0,27%	3,7400	3,7700	3,6800	23	85	10:36
DOMDEV (DOM)	235,5000	0,43%	234,5000	238,5000	232,5000	2 295	538 647	14:04
DRAGOENT (DGE)	21,3000	-0,47%	21,3000	21,3000	21,3000	71	1 512	10:03
ECBSA (ECB)	31,1000	-0,64%	31,3000	31,4000	31,1000	463	14 455	13:48
ECHO (ECH)	5,2200	2,35%	5,1000	5,2600	5,1000	32 773	170 670	13:59
EDINVEST (EDI)	5,7000	-3,39%	5,8800	5,9200	5,7000	304	1 769	12:51
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,5500	1,17%	47,0000	48,2000	46,1500	13 592	639 950	14:07
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4600	1 428	3 535	14:08
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7000	-3,57%	-	-	-	-	-	12:17
ENEA (ENA)	20,0400	-1,76%	20,4000	20,4000	19,9500	197 147	3 959 199	14:08
ENELMED (ENE)	19,0000	-3,55%	19,7000	19,7000	19,0000	303	5 899	11:51
ENERGA (ENG)	12,2800	-2,23%	12,5400	12,5600	12,2200	23 767	294 072	14:08
ENERGOINS (ENI)	2,4100	10,05%	2,2000	2,6600	2,2000	588 198	1 458 312	13:41
ENTER (ENT)	56,8000	1,79%	56,2000	56,9000	55,5000	881	49 826	14:06
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	34,9500	2,19%	34,4500	35,3000	34,1000	2 432	84 644	14:08
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,54%	36,9000	37,2000	36,6000	1 350	49 877	13:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	-2,33%	5,1800	5,3200	5,0000	148 156	751 888	14:01
EUROCASH (EUR)	8,3000	-1,89%	8,4800	8,4800	8,3000	55 560	465 542	14:04
EUROHOLD (EHG)	2,4600	-0,81%	2,4800	2,5600	2,3200	4 579	11 230	13:48
EUROTEL (ETL)	22,7000	-0,87%	22,9000	22,9000	22,7000	488	11 105	13:37
FABRITY (FAB)	27,0000	-0,74%	27,2000	27,4000	27,0000	812	22 074	13:32
FASING (FSG)	12,1000	0,00%	11,6000	12,1000	11,6000	53	615	09:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	282	3 243	09:19
FERRO (FRO)	37,4000	0,54%	37,2000	37,4000	37,0000	3 798	141 520	14:04
FMG	122,5000	0,82%	121,5000	129,5000	118,5000	271	32 778	13:22
FON	#0,8000	0,00%	-	-	-	-	-	13:23
FORTE SA (FTE)	31,0000	2,65%	30,3000	31,2000	29,6000	89 766	2 711 819	14:07
Reklama
GAMEOPS (GOP)	18,0000	0,67%	17,9000	18,0400	17,8000	1 531	27 471	13:52	Reklama
GAMFACTOR (GIF)	7,1000	0,85%	7,0000	7,2400	6,9400	3 077	21 607	13:50
GENOMTEC (GMT)	7,1000	3,65%	6,9300	7,1600	6,8400	21 544	151 291	13:59
GETIN (GTN)	0,5260	-4,36%	0,5800	0,5900	0,5000	5 731 631	3 064 955	14:08
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0100	215	438	12:03
GOBARTO (GOB)	24,5000	-2,00%	25,1000	25,1000	23,1000	200	4 771	09:58
GPW	54,8500	2,05%	53,7500	55,6000	53,7500	95 194	5 195 346	14:08
GREENX (GRX)	1,7400	0,99%	1,7230	1,7400	1,7200	141 262	244 565	14:01
GRENEVIA (GEA)	2,7000	1,31%	2,7200	2,7200	2,6700	4 557	12 342	14:05
GRODNO (GRN)	10,0000	-1,48%	10,0500	10,1500	10,0000	380	3 828	11:47
GRUPAAZOTY (ATT)	22,6000	-0,70%	22,8000	22,8200	22,4200	64 025	1 448 691	14:08
GRUPRACUJ (GPP)	64,3000	2,06%	63,6000	64,4000	62,5000	24 122	1 543 010	13:37
GTC	4,1000	2,50%	3,9800	4,1400	3,9800	12 458	50 528	13:12
HANDLOWY (BHW)	110,8000	-0,72%	111,8000	111,8000	110,6000	13 448	1 493 100	14:01
HARPER (HRP)	6,3200	4,64%	6,0800	6,4600	6,0800	11 767	74 107	13:59
HELIO (HEL)	26,0000	0,39%	26,5000	26,5000	26,0000	199	5 256	12:19
HERKULES (HRS)	1,2800	-2,29%	1,3200	1,3200	1,2800	13 924	18 026	11:47
HUUUGE-S144 (HUGE)	19,0200	-0,73%	19,1600	19,1600	18,9400	720	13 715	13:44
HYDROTOR (HDR)	21,0000	0,00%	21,0000	21,0000	21,0000	89	1 869	13:57
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	11:30
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	12	905	09:39
IDMPL (IDM)	0,5700	-5,00%	0,6000	0,6000	0,5700	26 233	15 476	13:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8500	1,13%	26,5500	26,9000	26,5500	782	20 958	14:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:56
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 295	36 936	13:09
IMMOBILE (GKI)	3,7000	0,54%	3,7300	3,9300	3,6200	62 787	238 496	13:53
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,8300	0,00%	3,8300	3,8300	3,7800	2 607	9 924	13:16
INC	1,7700	-3,28%	1,8700	1,8700	1,7700	11 130	20 136	14:07
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	318,0000	-1,40%	322,5000	322,5000	318,0000	512	163 741	14:05
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	09:00
INSTALKRK (INK)	40,8000	1,49%	40,2000	41,0000	40,0000	816	32 940	13:16
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	1,38%	2,2500	2,2500	2,2000	695	1 531	09:04
INTERCARS (CAR)	588,0000	0,51%	588,0000	590,0000	585,0000	2 030	1 192 134	14:06
INTERSPPL (IPO)	0,3800	2,70%	0,3750	0,3800	0,3700	3 130	1 181	12:16
INTROL (INL)	7,0000	0,29%	6,9800	7,0000	6,9800	955	6 675	13:53
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	10:42
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8700	0,00%	3,8700	3,8700	3,8700	203	786	11:10
IZOSTAL (IZS)	2,5400	-0,39%	2,5400	2,5500	2,5300	25 802	65 495	13:52
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	23,2300	3,02%	22,8900	23,4200	22,5500	208 086	4 798 515	14:08
JWWINVEST (JWW)	2,9600	2,07%	2,9000	2,9600	2,9000	225	660	14:08
KCI	0,8640	-2,70%	0,8880	0,8900	0,8640	12 821	11 203	11:51
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7000	1,72%	17,2000	17,7000	17,2000	7 230	126 946	13:36
KETY (KTY)	907,0000	1,51%	893,5000	912,5000	892,5000	2 450	2 224 751	14:04
KGHM (KGH)	133,2500	2,50%	131,5000	134,2000	130,6000	461 596	61 165 153	14:08
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	1	15	09:00
KINOPOL (KPL)	16,1000	0,00%	16,1000	16,1000	15,9000	6 186	99 427	14:01
KOGENERA (KGN)	60,0000	1,35%	59,3000	60,6000	59,0000	6 779	407 423	14:07
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10:42
KOMPUTRON (KOM)	5,5400	-1,42%	5,6200	5,6200	5,5400	676	3 788	14:06
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	-4,37%	0,9620	0,9620	0,9200	12 498	11 629	10:41
KRKA (KRK)	840,0000	0,72%	848,0000	848,0000	834,0000	40	33 534	13:29
KRUK (KRU)	397,1000	0,10%	398,8000	398,8000	396,6000	8 393	3 339 838	14:06
KRVITAMIN (KVT)	9,9600	-2,35%	10,2000	10,2000	9,8000	305	3 008	11:30
KSGAGRO (KSG)	2,8800	1,05%	2,8300	2,9300	2,8000	6 044	17 254	13:39
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	-1,45%	1,7000	1,7000	1,7000	3	5	09:00
LENA (LEN)	2,8200	-1,05%	2,8400	2,8400	2,7700	4 553	12 684	14:01
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	567	4 253	12:22
LESS (LES)	0,2500	-1,19%	0,2520	0,2520	0,2380	920	221	09:57
LIBET (LBT)	1,3750	1,10%	1,3600	1,3750	1,3600	3 998	5 493	12:08
LOKUM (LKD)	21,9000	4,29%	21,0000	21,9000	21,0000	1 443	31 063	13:14
Reklama
LPP	14 640,0000	0,27%	14 600,0000	14 695,0000	14 500,0000	1 720	25 161 745	14:08	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	20	476	12:50
LUBAWA (LBW)	8,9050	0,62%	8,9000	9,0200	8,7200	173 680	1 543 673	14:05
MABION (MAB)	9,9800	-0,10%	10,1200	10,1200	9,9500	7 211	72 386	13:32
MAKARONPL (MAK)	19,0600	0,85%	19,0600	19,0600	18,8000	1 422	26 936	13:46
MANGATA (MGT)	68,4000	-0,87%	69,0000	69,0000	68,4000	60	4 138	13:33
MANYDEV (MAN)	0,6600	0,00%	0,6600	0,6600	0,6600	301	199	11:30
MARVIPOL (MVP)	7,4600	2,75%	7,2800	7,4600	7,2800	1 612	11 999	12:41
MAXCOM (MXC)	6,6000	-0,30%	6,6000	6,6000	6,5200	532	3 509	12:51
MBANK (MBK)	781,4000	-1,31%	791,8000	794,2000	778,2000	20 805	16 312 666	14:01
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
MCI	28,2000	-0,70%	28,2000	28,4000	28,1000	6 143	173 348	13:53
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	6 543	7 196	13:32
MEDICALG (MDG)	29,0000	4,32%	27,9000	29,4500	27,5000	42 488	1 222 040	14:08
MEDINICE (ICE)	7,8800	0,64%	7,8900	7,8900	7,6100	1 279	9 918	13:17
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,7000	0,68%	29,6000	29,7000	29,5000	2 049	60 653	14:00
MERCATOR (MRC)	48,1500	0,21%	48,1500	48,4000	47,7500	883	42 494	14:02
MERCOR (MCR)	24,8000	0,81%	25,2000	25,3000	24,8000	32	795	12:53
MEXPOLSKA (MEX)	3,6300	-3,97%	3,7800	3,7800	3,6300	37	135	11:43
MFO	36,9000	-0,27%	37,0000	37,6000	36,9000	171	6 338	13:51
MILKILAND (MLK)	1,8100	2,26%	1,7700	1,9050	1,7650	35 492	65 940	14:06
MILLENNIUM (MIL)	14,1300	-2,21%	14,4500	14,5000	14,0600	363 341	5 145 674	14:07
MIRACULUM (MIR)	0,8980	0,67%	0,8940	0,8980	0,8900	1 490	1 334	12:28
MIRBUD (MRB)	14,3800	0,91%	14,3000	14,4000	14,1800	43 097	616 356	14:08
MLPGROUP (MLG)	81,8000	-0,24%	82,0000	82,0000	81,6000	323	26 397	13:30
MLSYSTEM (MLS)	17,1200	-0,58%	17,0400	17,3400	17,0000	2 443	42 048	14:04
MOBRUK (MBR)	304,0000	1,67%	301,0000	306,0000	300,0000	3 996	1 214 306	14:03
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	1,19%	31,9200	32,2800	31,6600	2 684	85 889	13:41
MOLECURE (MOC)	5,6800	-0,35%	5,7300	5,7300	5,5700	14 386	81 205	14:05
MONNARI (MON)	4,8600	-0,21%	4,8700	4,8700	4,7700	669	3 216	13:17
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,5000	1 746	27 063	13:10
MOSTALWAR (MSW)	7,8000	-0,51%	7,8400	7,8400	7,6400	2 078	16 058	13:41
MOSTALZAB (MSZ)	5,8400	2,46%	5,7000	5,8800	5,6900	64 715	370 627	14:03
MOVIEGAME (MOV)	14,8800	-2,87%	15,0200	15,3000	14,8800	1 414	21 088	13:36
MURAPOL (MUR)	39,5500	0,64%	39,6500	39,6500	38,8000	4 326	169 887	13:48
MUZA (MZA)	13,4000	-0,74%	13,4000	13,4000	13,4000	44	590	09:53
MWTRADE (MWT)	3,5400	0,57%	3,4000	3,5400	3,3800	695	2 349	09:35
NANOGROUP (NNG)	2,6700	-1,11%	2,7250	2,7300	2,6300	16 845	44 861	13:50
NEUCA (NEU)	685,0000	0,00%	683,0000	688,0000	681,0000	897	613 426	14:06
NEWAG (NWG)	71,7000	1,13%	71,5000	71,8000	69,7000	8 606	611 023	13:55
NEXITY (NXG)	(1,9000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	102,5000	-1,44%	103,0000	104,0000	102,5000	673	69 695	13:12
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-1,47%	1,3580	1,3580	1,3260	18 056	24 170	13:56
NOVITA (NVT)	96,0000	1,05%	95,8000	96,0000	95,8000	33	3 162	09:37
NTCAPITAL (NTC)	0,6300	-1,56%	0,6440	0,6500	0,6300	10 344	6 637	13:51
NTTSYSTEM (NTT)	10,9500	-0,90%	10,7000	11,1000	10,7000	37 516	407 523	13:43
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,1200	36	330	13:06
ONDE (OND)	10,1400	0,40%	10,0600	10,1800	10,0200	10 708	108 086	13:16
ONESANO (ONO)	0,9180	1,55%	0,9040	0,9200	0,8940	34 643	31 416	14:06
OPONEO.PL (OPN)	93,8000	0,86%	94,0000	95,0000	93,8000	10 386	976 358	13:59
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	09:26
ORANGEPL (OPL)	9,0880	-0,48%	9,1100	9,1360	9,0560	405 369	3 683 508	14:08
ORCOGROUP (OPG)	4,7000	6,33%	4,2800	4,7000	4,1800	5 430	22 851	12:47
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2200	-0,52%	15,3000	15,3000	15,2200	497	7 578	13:20
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,1000	941	4 892	12:55
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,8000	-0,32%	15,8000	15,9000	15,8000	665	10 560	13:04
PASSUS (PAS)	59,2000	0,34%	59,4000	62,0000	59,2000	1 540	93 432	14:03
PATENTUS (PAT)	3,4000	1,80%	3,4400	3,5200	3,4000	5 828	20 101	13:19
PBG	#0,0200	11,11%	-	-	-	-	-	14:06
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	11:30
PCCEXOL (PCX)	2,6400	-1,49%	2,6800	2,6800	2,6300	4 942	13 090	13:53
PCCROKITA (PCR)	68,2000	-1,02%	68,8000	68,9000	67,9000	4 077	278 582	13:44
PCFGROUP (PCF)	5,2000	-1,33%	5,3800	5,3800	5,0500	84 877	436 669	13:53
PEKABEX (PBX)	17,2000	-1,15%	17,7000	17,8500	17,2000	4 292	75 038	14:07
PEKAO (PEO)	189,5000	-1,04%	191,4500	192,0000	189,4000	92 300	17 591 410	14:08
Reklama
PEPCO (PCO)	22,0100	3,38%	22,4000	22,5000	21,3000	2 758 776	60 614 555	14:08	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	12:09
PGE	11,6500	-1,73%	11,8900	12,0000	11,5800	2 143 985	25 225 256	14:08
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	14:07
PHARMENA (PHR)	3,3700	-5,07%	3,5500	3,5500	3,3700	153	539	12:45
PHN	9,8800	-1,00%	9,9800	9,9800	9,8200	830	8 197	12:47
PHOTON (PEN)	3,3300	0,91%	3,3300	3,3300	3,3000	5 951	19 811	13:52
PKNORLEN (PKN)	86,7500	1,05%	85,8500	86,9400	85,8500	1 607 676	138 651 765	14:08
PKOBP (PKO)	78,8800	-0,63%	79,3800	79,5600	78,6800	1 031 268	81 483 337	14:08
PKPCARGO (PKP)	15,6700	0,06%	15,6600	15,9000	15,5100	45 474	714 174	14:05
PLAYWAY (PLW)	294,5000	-1,01%	298,5000	298,5000	294,0000	709	209 593	14:06
PLAZACNTR (PLZ)	2,4450	-0,20%	2,4450	2,4450	2,4450	35	86	13:03
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	17	42	09:09
POLENERGIA (PEP)	60,8000	1,00%	60,8000	61,0000	60,2000	1 703	103 196	14:06
POLICE (PCE)	9,1600	1,55%	9,1600	9,1800	9,0400	356	3 262	14:02
POLIMEXMS (PXM)	4,5700	-0,87%	4,5950	4,6300	4,5550	112 088	513 946	14:08
POLTREG (PTG)	33,3000	5,05%	31,7000	33,3000	31,7000	548	17 821	12:25
POLWAX (PWX)	1,4400	0,00%	1,4400	1,4400	1,4100	1 226	1 736	14:01
PRAGMAINK (PRI)	3,4200	0,59%	3,4000	3,4200	3,4000	511	1 738	13:23
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)	17,1500	0,00%	17,0000	17,1500	16,9000	41	696	13:08
PROTEKTOR (PRT)	1,2500	1,63%	1,2500	1,2500	1,2500	11 556	14 445	14:08
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	50	5 168	10:01
PULAWY (ZAP)	51,4000	0,00%	51,4000	51,4000	51,4000	109	5 603	09:34
PURE (PUR)	5,4450	-4,47%	5,4000	5,8750	4,7000	275 230	1 478 383	14:08
PZU	60,1000	-1,54%	61,2600	61,2600	59,7400	2 494 941	150 420 715	14:08
QNATECHNO (QNA)	28,7000	-1,03%	29,5000	29,5000	28,7000	173	5 092	13:25
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	11,1000	1,83%	11,1000	11,1000	10,9000	3 757	41 227	13:42
RAEN (RAE)	0,3025	-0,49%	0,3040	0,3040	0,2995	1 750	526	13:21
RAFAKO (RFK)	0,1720	-4,44%	0,1760	0,1778	0,1680	4 967 320	851 427	14:08
RAFAMET (RAF)	67,0000	18,58%	55,5000	67,0000	54,5000	11 594	740 818	14:07
RAINBOW (RBW)	129,6000	-0,15%	130,0000	130,2000	128,0000	46 805	6 036 571	14:02
RANKPROGR (RNK)	4,0900	0,12%	4,0850	4,0900	4,0850	3 722	15 205	14:00
RAWLPLUG (RWL)	16,5500	0,00%	16,5500	16,5500	16,5500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:51
REINO (RNC)	1,0800	6,93%	1,0800	1,0800	1,0800	30	32	12:50
RELPOL (RLP)	5,1200	0,00%	5,1400	5,1400	5,1200	1 007	5 166	10:51
REMAK (RMK)	13,2500	-1,49%	13,4000	13,4000	12,9000	173	2 286	12:08
RENDER (RND)	94,0000	-3,09%	97,0000	97,0000	93,0000	169	15 942	12:33
ROPCZYCE (RPC)	27,9000	3,33%	27,0000	27,9000	26,8000	1 218	33 031	13:32
RYVU (RVU)	30,6000	-0,16%	30,6500	31,6500	30,3500	35 076	1 083 131	14:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,00%	22,8000	22,8000	22,6000	7 959	179 895	13:55
SANPL (SPL)	516,6000	0,12%	519,6000	521,8000	514,6000	19 922	10 318 577	14:08
SANTANDER (SAN)	31,5500	0,00%	31,5500	31,5500	31,5000	551	17 381	13:02
SANWIL (SNW)	1,2800	-1,16%	1,2800	1,2900	1,2750	17 641	22 595	14:01
SCPFL (SCP)	160,8000	0,25%	161,6000	162,6000	158,2000	727	116 207	13:39
SECOGROUP (SWG)	29,8000	0,00%	29,8000	29,8000	29,8000	45	1 341	10:16
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4000	8,3400	3 375	28 342	13:49
SELENAFM (SEL)	35,3000	-1,94%	35,5000	35,9000	35,3000	950	33 599	13:11
SELVITA (SLV)	29,0000	0,35%	28,9000	29,2000	28,5000	23 030	660 070	14:06
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4990	-0,20%	0,5000	0,5040	0,4820	20 185	9 966	10:47
SHOPER (SHO)	49,9000	0,00%	49,7000	50,6000	49,5000	9 484	473 426	14:04
SILVAIR-REGS (SVRS)	5,5500	-2,63%	5,7000	5,7000	5,5500	1 005	5 579	13:25
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7780	-0,67%	1,7840	1,7840	1,7320	536	931	13:58
SKARBIEC (SKH)	27,3000	-2,15%	27,9000	27,9000	27,3000	2 039	56 179	12:32
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	1,23%	81,8000	82,2000	81,8000	71	5 809	13:32
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	39 564	16 696	12:00
SONEL (SON)	17,0500	0,59%	17,0500	17,0500	16,8000	499	8 435	13:37
SOPHARMA (SPH)	16,0000	7,74%	16,0000	16,0000	16,0000	10	160	12:07
SPYROSOFT (SPR)	596,0000	0,00%	596,0000	596,0000	596,0000	4	2 384	10:13
STALEXP (STX)	3,0700	0,00%	3,0800	3,0900	3,0600	14 286	43 933	14:00
STALPROD (STP)	253,0000	0,00%	253,0000	255,0000	251,0000	257	65 039	14:06
Reklama
STALPROFI (STF)	8,5600	0,71%	8,5000	8,5600	8,5000	302	2 578	12:20	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	78	248	09:59
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	12:08
SUNEX (SNX)	7,6100	0,40%	7,6700	7,7400	7,5000	4 285	32 553	13:46
SYGNITY (SGN)	111,5000	-1,33%	113,0000	115,0000	110,0000	1 627	183 268	14:06
SYNEKTIK (SNT)	199,7000	-0,65%	201,0000	202,2000	199,4000	9 471	1 901 471	14:08
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	120,5000	0,42%	122,0000	122,0000	120,5000	71	8 593	13:47
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	13:01
TAURONPE (TPE)	8,5480	-1,18%	8,7000	8,7320	8,5300	1 237 389	10 626 373	14:08
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,1000	-1,61%	6,2800	6,2800	6,1000	443	2 741	09:48
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	239	172	09:04
TESGAS (TSG)	2,3500	0,86%	2,4000	2,4000	2,3400	3 152	7 407	12:35
TEXT (TXT)	55,2000	0,36%	55,0000	55,5500	54,8000	48 649	2 676 099	14:08
TORPOL (TOR)	37,2500	0,40%	37,2000	37,8000	36,9500	2 948	110 128	13:54
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0900	-0,44%	9,0200	9,1000	9,0200	25 899	234 539	14:03
TRAKCJA (TRK)	2,2300	1,36%	2,2000	2,2300	2,1650	66 923	147 761	14:06
TRANSPOL (TRN)	4,4400	0,23%	4,4300	4,4600	4,4300	191	849	10:14
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	0,49%	82,0000	82,1000	81,1000	12 775	1 041 500	14:07
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	12:56
ULTGAMES (ULG)	11,9500	2,14%	11,7000	11,9500	11,6500	1 526	18 018	14:04
UNFOLD (UNF)	1,0900	-2,68%	1,1200	1,1200	1,0900	1 710	1 864	12:28
UNIBEP (UNI)	11,1000	1,37%	11,0000	11,1500	10,9500	2 499	27 505	13:47
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1000	-1,46%	8,2200	8,2600	8,1000	7 095	58 226	14:03
UNIMOT (UNT)	142,0000	0,14%	142,2000	142,8000	142,0000	79	11 249	13:46
URTESTE (URT)	47,6000	0,00%	47,0000	47,6000	47,0000	37	1 746	12:35
VERCOM (VRC)	120,6000	0,50%	120,8000	121,0000	119,0000	1 372	164 314	13:58
VIGOPHOTN (VGO)	510,0000	0,00%	510,0000	510,0000	502,0000	37	18 824	13:35
VINDEXUS (VIN)	11,4500	-0,43%	11,5000	11,6000	11,4500	3 672	42 172	12:55
VISTAL (VTL)	#0,3760	-37,33%	-	-	-	-	-	12:04
VIVID (VVD)	0,5360	0,00%	0,5380	0,5380	0,5240	6 759	3 636	11:06
VOTUM (VOT)	44,5500	-1,00%	45,1000	45,1000	44,5500	5 721	256 773	13:56
VOXEL (VOX)	168,0000	1,82%	165,0000	170,0000	165,0000	2 019	336 515	13:58
VRG	3,8000	-0,52%	3,7900	3,8100	3,7800	25 353	95 870	13:32
WARIMPEX (WXF)	2,6600	0,00%	2,6700	2,6700	2,6100	2 728	7 278	11:47
WASKO (WAS)	(1,7600)	-	-	-	-	-	-	09:00
WAWEL (WWL)	648,0000	-0,61%	660,0000	664,0000	648,0000	6	3 946	13:46
WIELTON (WLT)	6,0800	0,33%	6,0700	6,1000	5,9900	109 872	666 948	14:06
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	12:12
WINVEST (WIS)	#0,2600	-20,73%	-	-	-	-	-	13:58
WIRTUALNA (WPL)	81,4000	0,74%	80,3000	82,4000	80,2000	12 197	996 109	14:07
WITTCHEN (WTN)	19,0000	2,48%	18,5600	19,0400	18,5600	18 056	340 547	14:04
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 114	14 360	11:22
XTPL (XTP)	76,4000	2,14%	74,7000	76,5000	74,2000	1 159	87 013	13:53
XTRADEBDM (XTB)	71,8200	-0,94%	72,8800	73,2000	71,5000	126 766	9 145 636	14:08
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9800	-1,04%	21,2300	21,4400	20,9200	478 372	10 125 405	14:08
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	3 052	2 594	13:30
ZEPAK (ZEP)	24,8500	0,61%	24,7000	25,0000	24,5500	13 444	333 455	14:02
ZREMB (ZRE)	6,6400	0,91%	6,6000	6,7000	6,5600	17 104	113 197	13:24
ZUE	10,0000	0,81%	9,9600	10,0000	9,8200	20 134	199 943	14:00

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.