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	106 255,13	-0,09%	106 515,68	106 724,17	106 141,56	106 354,26	932 309 895	13:42
WIG20	2 894,99	-0,09%	2 905,62	2 910,03	2 891,97	2 897,67	948 998 780	13:57
WIG30	3 746,67	-0,19%	3 760,30	3 768,65	3 743,80	3 753,92	1 000 067 819	13:57
mWIG40	7 987,65	-0,37%	8 023,02	8 037,59	7 978,02	8 017,60	92 028 190	13:42
sWIG80	28 893,96	0,49%	28 831,76	28 931,87	28 825,46	28 752,33	26 994 688	13:42
WIG-BANKI	16 940,27	-0,83%	17 098,86	17 119,18	16 938,43	17 082,52	146 191 773	13:42
WIG-BUDOW	8 271,50	1,73%	8 174,86	8 299,06	8 174,86	8 131,08	18 892 336	13:42
WIG-CHEMIA	9 132,60	-0,24%	9 147,34	9 180,98	9 078,70	9 155,02	1 579 512	13:42
WIG-ENERG	4 421,66	-1,27%	4 487,47	4 505,09	4 410,42	4 478,48	38 878 683	13:42
WIG-INFO	10 102,20	-1,15%	10 207,35	10 217,49	10 074,59	10 219,53	16 027 889	13:42
WIG-MEDIA	7 207,16	0,00%	7 190,24	7 307,16	7 178,96	7 207,33	1 447 231	13:42
WIG-NRCHOM	5 314,07	0,99%	5 273,74	5 328,84	5 271,62	5 262,04	2 316 299	13:42
WIG-PALIWA	9 484,01	0,99%	9 416,26	9 506,59	9 398,29	9 391,33	135 082 491	13:42
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	879 257 643	11:15
WIG-SPOZYW	3 013,63	1,10%	3 007,69	3 021,89	2 986,47	2 980,87	543 873	13:42
WIG20lev	581,69	-0,17%	585,78	587,56	580,29	582,67	800 777 138	13:42
WIG20short	2 907,61	0,11%	2 897,41	2 911,09	2 892,99	2 904,55	800 777 138	13:42
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	199 393 300	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	94 453 052	11:00
mWIG40TR	12 360,14	-0,37%	12 416,80	12 437,42	12 345,24	12 406,48	92 028 190	13:42
mWIG40TRlv	19 439,60	-0,76%	19 618,52	19 683,63	19 392,55	19 588,51	92 028 190	13:42
mWIG40TRsh	2 331,62	0,40%	2 321,01	2 334,41	2 317,15	2 322,34	92 028 190	13:42
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	27 076 415	11:00
sWIG80TR	44 644,97	0,49%	44 548,86	44 703,54	44 539,14	44 426,14	26 994 688	13:42
WIG140	2 060,92	-0,10%	2 066,13	2 070,26	2 058,75	2 062,97	918 571 543	13:42
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	800 997 873	11:00
WIG20TR	6 221,04	-0,08%	6 243,02	6 252,39	6 213,59	6 225,82	800 777 138	13:42
WIG20TRlev	5 347,64	-0,17%	5 385,46	5 401,58	5 334,82	5 356,58	800 777 138	13:42
WIG20TRsht	2 722,15	0,10%	2 712,55	2 725,41	2 708,46	2 719,35	800 777 138	13:42
WIG30TR	7 907,10	-0,16%	7 932,97	7 950,59	7 898,15	7 919,52	848 551 478	13:42
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	690 410	11:15
WIGdiv	2 358,92	0,52%	2 351,48	2 361,76	2 350,11	2 346,68	185 658 392	13:42
WIGdivplus	2 154,94	0,14%	2 155,93	2 162,30	2 152,10	2 151,93	388 105 885	13:42
WIG.GAMES	17 917,84	0,44%	17 938,04	17 941,71	17 771,63	17 840,04	20 342 860	13:42
WIG-GORNIC	4 411,67	2,51%	4 346,01	4 411,67	4 333,51	4 303,64	56 333 796	13:42
WIG-GRY	22 896,77	-0,01%	23 028,60	23 058,96	22 833,38	22 898,47	23 541 988	13:42
WIGind	17 538,07	0,94%	17 420,03	17 542,46	17 404,55	17 374,29	8 585 247	13:42
WIG-LEKI	3 383,48	1,52%	3 356,49	3 414,23	3 352,75	3 332,70	842 662	13:42
WIGmed	18 497,50	0,36%	18 510,45	18 611,48	18 468,85	18 431,65	10 187 738	13:42
WIG-MOTO	8 691,37	0,21%	8 698,53	8 715,01	8 643,16	8 673,38	2 062 241	13:42
WIG.MS-BAS	17 529,81	0,14%	17 588,23	17 654,93	17 438,86	17 505,66	93 759 087	13:42
WIG.MS-ECM	8 997,63	0,13%	9 003,66	9 060,58	8 975,24	8 986,29	242 987 823	13:42
WIG.MS-FIN	20 225,69	-1,03%	20 470,23	20 475,60	20 208,29	20 436,97	259 345 849	13:42
WIG-ODZIEZ	11 262,57	0,51%	11 211,56	11 284,84	11 127,19	11 205,76	39 693 844	13:42
WIGtechTR	18 584,03	-0,43%	18 654,80	18 694,41	18 572,19	18 665,21	46 114 586	13:42
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	547 726	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)	191,1000	0,37%	190,6000	193,0000	187,4000	11 904	2 268 246	13:41
3RGAMES (3RG)	0,8040	-0,50%	0,8140	0,8200	0,8040	5 260	4 305	13:21
4MASS (4MS)	4,5000	3,93%	4,3300	4,5800	4,3300	48 284	214 364	13:31
ABPL (ABE)	99,0000	0,10%	99,5000	99,5000	98,4000	1 464	145 055	13:17
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	46 799	428 363	13:42
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	5 526	4 916	13:18
AILLERON (ALL)	21,0000	0,00%	21,0500	21,0500	20,7500	7 577	158 907	13:40
AIRWAY (AWM)	0,3930	3,83%	0,3790	0,4085	0,3710	985 719	378 317	13:41
ALIOR (ALR)	100,2500	-1,67%	102,2000	102,5000	100,2500	152 872	15 477 593	13:41
ALLEGRO (ALE)	35,3150	0,33%	35,0000	35,8200	34,8600	4 129 332	146 816 489	13:42
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)	21,5000	0,94%	21,5000	21,5500	21,4000	2 498	53 641	13:40
AMICA (AMC)	60,4000	0,17%	60,3000	60,5000	60,1000	1 299	78 172	13:03
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9400	1,66%	15,6800	15,9400	15,6000	62 662	983 749	13:38
ANSWEAR (ANR)	30,3500	3,58%	29,7500	30,5000	29,4500	27 477	826 712	13:42
APATOR (APT)	20,6500	0,98%	20,4500	20,7000	20,4000	8 327	171 670	13:40
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)	12,4800	5,23%	11,9000	12,4800	11,8800	170 775	2 099 446	13:42
ARLEN (ARL)	37,4350	1,31%	37,0000	37,4450	36,8100	21 180	784 994	13:25
ARTIFEX (ART)	15,3000	0,26%	15,2600	15,3000	15,2600	1 246	19 014	13:42
ASBIS (ASB)	26,2400	-0,23%	26,2800	26,4600	26,1000	21 360	561 240	13:41
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	90,8000	1,34%	89,6000	91,0000	89,0000	770	69 753	13:13
ASSECOPOL (ACP)	214,6000	-2,37%	219,6000	219,6000	213,4000	43 353	9 307 761	13:42
ASSECOSEE (ASE)	78,6000	-1,75%	79,0000	80,0000	78,6000	1 195	94 757	13:42
ASTARTA (AST)	51,5000	2,18%	50,5000	52,0000	50,5000	5 376	275 760	13:28
ATAL (1AT)	67,0000	-0,89%	67,8000	69,4000	66,6000	13 605	925 395	13:42
ATENDE (ATD)	3,3200	0,91%	3,2900	3,3300	3,2200	10 240	33 551	13:41
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	5 597	20 828	13:07
ATREM (ATR)	45,4000	-2,37%	46,6000	49,4000	44,0000	43 379	2 026 220	13:42
AUTOPARTN (APR)	20,2000	-0,49%	20,4500	20,4500	19,9200	34 637	695 221	13:36
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	290	1 537	09:13
BENEFIT (BFT)	3 200,0000	2,56%	3 125,0000	3 210,0000	3 125,0000	4 916	15 697 730	13:42
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)	102,0000	-0,39%	102,6000	104,4000	101,2000	838	85 748	13:38
BIOMAXIMA (BMX)	14,5000	0,69%	14,3000	14,5000	14,3000	2 289	32 865	12:44
BIOMEDLUB (BML)	5,2400	1,95%	5,1300	5,4000	5,1300	80 439	423 787	13:19
BIOPLANET (BIP)	16,9000	-1,17%	16,8000	17,3000	16,0000	4 428	72 572	13:27
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1200	9 153	37 949	13:08
BLOOBER (BLO)	31,4000	4,67%	30,0000	31,9500	29,9500	73 926	2 299 211	13:42
BNPPPL (BNP)	104,0000	1,46%	103,0000	105,0000	103,0000	7 560	785 441	13:35
BOGDANKA (LWB)	24,5000	1,03%	24,3000	24,5000	24,0500	3 360	81 826	13:34
BOOMBIT (BBT)	7,4600	5,67%	7,1800	7,4800	7,1800	5 395	39 602	13:32
BORYSZEW (BRS)	6,3600	1,60%	6,2600	6,3800	6,2400	13 016	82 174	13:28
BOS	10,2000	-0,39%	10,2400	10,3400	10,1600	4 094	41 910	13:01
BOWIM (BOW)	4,5800	1,10%	4,5000	4,5800	4,5000	2 785	12 648	12:13
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)	553,4000	2,67%	542,0000	557,6000	542,0000	22 505	12 421 393	13:42
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)	0,4700	-1,36%	0,4765	0,4775	0,4690	69 761	32 973	13:32
CAPTORTX (CTX)	38,4000	-0,26%	38,6000	38,6000	37,7000	1 926	73 959	13:38
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	579	9 150	13:40
CCC	203,7000	0,44%	204,0000	205,2000	199,9500	71 155	14 411 474	13:42
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,8000	-0,22%	272,0000	272,0000	268,5000	56 027	15 075 879	13:42
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	5,0800	2,01%	4,9800	5,2000	4,9800	8 889	44 574	13:30
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)	2,5950	7,23%	2,4200	2,5950	2,3850	786 248	1 972 013	13:42
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,2000	2,65%	22,8500	23,6500	22,5000	11 866	274 094	13:37
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	13	636	09:24
COALENERG (CLE)	1,8200	-3,45%	1,8700	1,9000	1,7800	73 349	133 137	13:39
COGNOR (COG)	7,5700	0,93%	7,5000	7,5700	7,4450	10 317	77 514	13:38
COLUMBUS (CLC)	6,7200	-2,18%	6,7500	6,9000	6,7000	29 004	196 022	13:33
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)	1,0000	-4,76%	1,0250	1,0400	0,9900	40 503	40 723	13:19
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)	284,0000	-0,70%	284,0000	288,0000	281,5000	1 225	346 653	13:39
CYBERFLKS (CBF)	163,0000	-0,49%	163,8000	164,6000	162,2000	2 260	368 745	13:40
CYFRPLSAT (CPS)	16,6600	-0,80%	16,7200	16,8600	16,6250	107 014	1 790 397	13:42
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,5000	-0,21%	47,6000	47,9000	46,5000	2 923	137 166	13:37
DATAWALK (DAT)	117,4400	-0,47%	118,2800	119,5200	116,0600	7 977	941 448	13:39
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	5	64	09:00
DEBICA (DBC)	82,7000	-0,24%	82,7000	82,9000	82,5000	800	66 190	13:39
DECORA (DCR)	76,2000	1,87%	74,8000	76,2000	73,2000	1 285	96 610	13:32
DEKPOL (DEK)	63,8000	-0,31%	64,0000	64,0000	63,8000	136	8 693	13:00
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	39 813	301 623	13:32
DGA	19,2000	-1,03%	19,4000	19,7500	18,6000	105	1 999	13:09
DIAG (DIA)	163,4500	-0,94%	165,9000	167,2500	163,0500	16 647	2 736 320	13:38
DIGITANET (DIG)	84,4000	0,00%	84,4000	84,4000	83,3000	1 568	132 199	13:36
DIGITREE (DTR)	(14,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	542,8000	-0,22%	544,6000	545,4000	539,0000	56 030	30 423 349	13:42
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	2 182	512 081	13:39
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	362	11 313	13:42
ECHO (ECH)	5,2200	2,35%	5,1000	5,2600	5,1000	26 972	140 289	13:35
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)	47,9000	1,91%	47,0000	48,2000	46,1500	13 572	638 997	13:40
ELKOP (EKP)	2,4600	-4,28%	2,5600	2,5600	2,4600	1 427	3 532	11:23
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7000	-3,57%	-	-	-	-	-	12:17
ENEA (ENA)	20,0600	-1,67%	20,4000	20,4000	19,9500	185 577	3 727 713	13:40
ENELMED (ENE)	19,0000	-3,55%	19,7000	19,7000	19,0000	303	5 899	11:51
ENERGA (ENG)	12,2200	-2,71%	12,5400	12,5600	12,2200	23 539	291 269	13:37
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	851	48 122	13:40
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	35,0000	2,34%	34,4500	35,3000	34,1000	2 366	82 334	13:28
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	0,27%	36,9000	37,2000	36,6000	1 345	49 692	13:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	-1,16%	5,1800	5,3200	5,0000	144 899	735 544	13:42
EUROCASH (EUR)	8,3400	-1,42%	8,4800	8,4800	8,3300	44 859	376 482	13:39
EUROHOLD (EHG)	2,3200	-6,45%	2,4800	2,5600	2,3200	420	1 041	11:27
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)	37,2000	0,00%	37,2000	37,4000	37,0000	3 641	135 648	13:36
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)	31,1000	2,98%	30,3000	31,2000	29,6000	89 716	2 710 269	13:41
Reklama
GAMEOPS (GOP)	18,0400	0,89%	17,9000	18,0400	17,8000	1 331	23 871	13:02	Reklama
GAMFACTOR (GIF)	7,0600	0,28%	7,0000	7,2400	6,9400	3 062	21 501	13:12
GENOMTEC (GMT)	7,0000	2,19%	6,9300	7,1600	6,8400	17 537	122 859	12:23
GETIN (GTN)	0,5300	-3,64%	0,5800	0,5900	0,5000	5 652 895	3 023 253	13:42
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	55,2500	2,79%	53,7500	55,6000	53,7500	93 977	5 128 310	13:42
GREENX (GRX)	1,7360	0,75%	1,7230	1,7400	1,7200	107 974	186 674	13:39
GRENEVIA (GEA)	2,7100	1,69%	2,7200	2,7200	2,6700	4 243	11 495	13:20
GRODNO (GRN)	10,0000	-1,48%	10,0500	10,1500	10,0000	380	3 828	11:47
GRUPAAZOTY (ATT)	22,6200	-0,62%	22,8000	22,8200	22,4200	57 372	1 298 044	13:42
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	12 750	1 415 894	13:42
HARPER (HRP)	6,3200	4,64%	6,0800	6,4600	6,0800	11 637	73 286	13:09
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)	19,0400	-0,63%	19,1600	19,1600	18,9400	590	11 243	12:59
HYDROTOR (HDR)	21,0000	0,00%	21,0000	21,0000	21,0000	29	609	12:25
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	781	20 931	13:41
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	62 281	236 664	13:31
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,8300	0,00%	3,8300	3,8300	3,7800	2 607	9 924	13:16
INC	1,8500	1,09%	1,8700	1,8700	1,8500	551	1 019	11:33
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	319,5000	-0,93%	322,5000	322,5000	318,5000	447	143 070	13:36
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	2 013	1 182 138	13:37
INTERSPPL (IPO)	0,3800	2,70%	0,3750	0,3800	0,3700	3 130	1 181	12:16
INTROL (INL)	6,9800	0,00%	6,9800	7,0000	6,9800	942	6 584	13:42
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	15 785	40 052	13:29
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	23,2800	3,24%	22,8900	23,4200	22,5500	202 369	4 665 517	13:42
JWWINVEST (JWW)	(2,9000)	-	-	-	-	-	-	09:00
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)	907,5000	1,57%	893,5000	912,5000	892,5000	2 357	2 140 302	13:42
KGHM (KGH)	133,3000	2,54%	131,5000	133,3000	130,6000	388 019	51 324 100	13:42
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	1	15	09:00
KINOPOL (KPL)	15,9000	-1,24%	16,1000	16,1000	15,9000	4 114	66 133	13:35
KOGENERA (KGN)	60,4000	2,03%	59,3000	60,4000	59,0000	5 831	350 077	13:39
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10:42
KOMPUTRON (KOM)	5,6000	-0,36%	5,6200	5,6200	5,5600	664	3 721	13:41
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)	397,0000	0,08%	398,8000	398,8000	396,6000	8 074	3 213 158	13:42
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)	2,7700	-2,81%	2,8400	2,8400	2,7700	4 536	12 636	12:09
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	14 690,0000	0,62%	14 600,0000	14 690,0000	14 500,0000	1 526	22 319 375	13:42	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	20	476	12:50
LUBAWA (LBW)	8,9450	1,07%	8,9000	9,0200	8,7200	172 628	1 534 285	13:42
MABION (MAB)	9,9800	-0,10%	10,1200	10,1200	9,9500	7 211	72 386	13:32
MAKARONPL (MAK)	19,0400	0,74%	19,0600	19,0600	18,8000	1 419	26 879	13:35
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)	781,6000	-1,29%	791,8000	794,2000	778,2000	20 039	15 713 830	13:38
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
MCI	28,3000	-0,35%	28,2000	28,4000	28,1000	5 951	167 933	13:14
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	6 543	7 196	13:32
MEDICALG (MDG)	29,2000	5,04%	27,9000	29,4500	27,5000	41 991	1 207 579	13:37
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	2 048	60 624	13:42
MERCATOR (MRC)	48,1500	0,21%	48,1500	48,4000	47,7500	772	37 187	13:19
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	37,0000	0,00%	37,0000	37,6000	36,9000	170	6 301	13:06
MILKILAND (MLK)	1,8450	4,24%	1,7700	1,9050	1,7650	31 060	57 810	12:36
MILLENNIUM (MIL)	14,0900	-2,49%	14,4500	14,5000	14,0600	340 154	4 818 774	13:41
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	14,3900	14,1800	40 193	574 569	13:42
MLPGROUP (MLG)	81,8000	-0,24%	82,0000	82,0000	81,6000	323	26 397	13:30
MLSYSTEM (MLS)	17,1400	-0,46%	17,0400	17,3400	17,0000	2 298	39 548	13:18
MOBRUK (MBR)	305,0000	2,01%	301,0000	306,0000	300,0000	3 380	1 027 518	13:28
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	1,19%	31,9200	32,2800	31,6600	2 684	85 889	13:41
MOLECURE (MOC)	5,6700	-0,53%	5,7300	5,7300	5,5700	14 374	81 137	13:26
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)	5,8200	2,11%	5,7000	5,8800	5,6900	64 397	368 771	13:36
MOVIEGAME (MOV)	14,8800	-2,87%	15,0200	15,3000	14,8800	1 414	21 088	13:36
MURAPOL (MUR)	39,4000	0,25%	39,6500	39,6500	38,8000	4 251	166 925	13:42
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	16 841	44 851	13:33
NEUCA (NEU)	685,0000	0,00%	683,0000	688,0000	681,0000	826	564 841	13:31
NEWAG (NWG)	71,6000	0,99%	71,5000	71,8000	69,7000	8 571	608 515	13:39
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	17 021	22 789	13:11
NOVITA (NVT)	96,0000	1,05%	95,8000	96,0000	95,8000	33	3 162	09:37
NTCAPITAL (NTC)	0,6460	0,94%	0,6440	0,6460	0,6440	7 300	4 715	13:25
NTTSYSTEM (NTT)	10,8000	-2,26%	10,7000	11,1000	10,7000	37 508	407 435	13:25
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)	0,9200	1,77%	0,9040	0,9200	0,8980	27 273	24 752	13:41
OPONEO.PL (OPN)	94,0000	1,08%	94,0000	95,0000	93,8000	10 378	975 607	13:41
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	09:26
ORANGEPL (OPL)	9,0660	-0,72%	9,1100	9,1360	9,0560	330 359	3 002 369	13:41
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)	59,6000	1,02%	59,4000	62,0000	59,4000	1 122	68 437	13:28
PATENTUS (PAT)	3,4000	1,80%	3,4400	3,5200	3,4000	5 828	20 101	13:19
PBG	#0,0200	11,11%	-	-	-	-	-	13:16
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	11:30
PCCEXOL (PCX)	2,6300	-1,87%	2,6800	2,6800	2,6300	3 956	10 487	12:39
PCCROKITA (PCR)	68,5000	-0,58%	68,8000	68,9000	67,9000	4 076	278 513	13:42
PCFGROUP (PCF)	5,1700	-1,90%	5,3800	5,3800	5,0500	83 285	428 391	13:31
PEKABEX (PBX)	17,4000	0,00%	17,7000	17,8500	17,4000	3 197	56 131	13:38
PEKAO (PEO)	189,7000	-0,94%	191,4500	192,0000	189,4000	85 261	16 255 814	13:41
Reklama
PEPCO (PCO)	22,2600	4,56%	22,4000	22,5000	21,3000	2 528 715	55 537 264	13:42	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	12:09
PGE	11,6300	-1,90%	11,8900	12,0000	11,6200	2 016 016	23 738 851	13:42
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	13:38
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	5 451	18 146	13:28
PKNORLEN (PKN)	86,7000	0,99%	85,8500	86,9400	85,8500	1 567 799	135 191 454	13:42
PKOBP (PKO)	78,8600	-0,66%	79,3800	79,5600	78,6800	1 007 658	79 622 157	13:42
PKPCARGO (PKP)	15,5800	-0,51%	15,6600	15,9000	15,5300	41 606	654 149	13:37
PLAYWAY (PLW)	295,0000	-0,84%	298,5000	298,5000	294,0000	687	203 113	13:29
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)	60,4000	0,33%	60,8000	61,0000	60,2000	1 511	91 562	13:41
POLICE (PCE)	9,0400	0,22%	9,1600	9,1800	9,0400	312	2 859	12:58
POLIMEXMS (PXM)	4,5750	-0,76%	4,5950	4,6300	4,5550	105 699	484 712	13:42
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	1,4400	225	324	13:40
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	13:41
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)	5,5900	-1,93%	5,4000	5,8750	4,7000	261 804	1 403 500	13:41
PZU	60,0600	-1,61%	61,2600	61,2600	59,7400	2 306 297	139 091 282	13:42
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)	0,1684	-6,44%	0,1760	0,1778	0,1680	4 718 586	809 116	13:42
RAFAMET (RAF)	67,0000	18,58%	55,5000	67,0000	54,5000	11 173	712 611	13:42
RAINBOW (RBW)	129,7000	-0,08%	130,0000	130,2000	128,0000	46 503	5 997 430	13:42
RANKPROGR (RNK)	4,0900	0,12%	4,0850	4,0900	4,0850	3 460	14 135	12:34
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)	30,4000	-0,82%	30,6500	31,6500	30,3500	35 074	1 083 070	13:40
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,6000	7 957	179 849	13:14
SANPL (SPL)	516,6000	0,12%	519,6000	521,8000	514,6000	18 105	9 379 488	13:42
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	11 633	14 905	13:42
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	3 345	28 090	12:36
SELENAFM (SEL)	35,3000	-1,94%	35,5000	35,9000	35,3000	950	33 599	13:11
SELVITA (SLV)	28,8000	-0,35%	28,9000	29,2000	28,5000	21 482	615 234	13:34
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)	50,2000	0,60%	49,7000	50,6000	49,7000	5 925	296 720	13:25
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)	1,7840	-0,34%	1,7840	1,7840	1,7840	50	89	13:31
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	14 251	43 825	13:41
STALPROD (STP)	253,0000	0,00%	253,0000	255,0000	251,0000	237	59 979	13:38
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)	7,5800	0,00%	7,6700	7,7400	7,5000	4 278	32 500	13:11
SYGNITY (SGN)	114,0000	0,88%	113,0000	115,0000	110,0000	1 593	179 476	13:31
SYNEKTIK (SNT)	200,8000	-0,10%	201,0000	202,2000	199,4000	8 839	1 775 066	13:42
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,0000	0,83%	122,0000	122,0000	120,5000	62	7 506	13:36
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	13:01
TAURONPE (TPE)	8,5700	-0,92%	8,7000	8,7320	8,5300	1 205 463	10 353 124	13:40
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)	55,1000	0,18%	55,0000	55,5500	54,8000	48 183	2 650 423	13:42
TORPOL (TOR)	37,3000	0,54%	37,2000	37,8000	36,9500	2 397	89 722	13:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0900	-0,44%	9,0200	9,1000	9,0200	24 426	221 149	13:41
TRAKCJA (TRK)	2,2100	0,45%	2,2000	2,2200	2,1650	45 997	101 259	13:34
TRANSPOL (TRN)	4,4400	0,23%	4,4300	4,4600	4,4300	191	849	10:14
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,9000	0,37%	82,0000	82,1000	81,1000	12 460	1 015 680	13:41
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	12:56
ULTGAMES (ULG)	11,9000	1,71%	11,7000	11,9000	11,6500	1 096	12 901	11:50
UNFOLD (UNF)	1,0900	-2,68%	1,1200	1,1200	1,0900	1 710	1 864	12:28
UNIBEP (UNI)	10,9500	0,00%	11,0000	11,1500	10,9500	2 479	27 283	13:30
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1600	-0,73%	8,2200	8,2600	8,1600	7 075	58 064	11:46
UNIMOT (UNT)	142,0000	0,14%	142,2000	142,8000	142,0000	77	10 965	12:30
URTESTE (URT)	47,6000	0,00%	47,0000	47,6000	47,0000	37	1 746	12:35
VERCOM (VRC)	119,4000	-0,50%	120,8000	121,0000	119,0000	1 330	159 256	13:39
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)	44,8000	-0,44%	45,1000	45,1000	44,5500	5 426	243 606	13:24
VOXEL (VOX)	168,2000	1,94%	165,0000	170,0000	165,0000	1 985	330 801	13:36
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)	664,0000	1,84%	660,0000	664,0000	660,0000	4	2 648	12:12
WIELTON (WLT)	6,0600	0,00%	6,0700	6,0900	5,9900	57 341	346 760	13:41
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	12:12
WINVEST (WIS)	#0,2600	-20,73%	-	-	-	-	-	13:33
WIRTUALNA (WPL)	81,4000	0,74%	80,3000	82,4000	80,2000	9 464	774 145	13:37
WITTCHEN (WTN)	18,9600	2,27%	18,5600	19,0400	18,5600	17 680	333 413	13:41
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 114	14 360	11:22
XTPL (XTP)	76,0000	1,60%	74,7000	76,5000	74,2000	1 118	83 894	13:14
XTRADEBDM (XTB)	71,8000	-0,97%	72,8800	73,2000	71,5000	123 338	8 899 505	13:42
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9700	-1,08%	21,2300	21,4400	20,9200	464 869	9 842 253	13:42
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	3 052	2 594	13:30
ZEPAK (ZEP)	24,6000	-0,40%	24,7000	25,0000	24,5500	10 920	270 923	13:20
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	20 129	199 893	13:23

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.