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	104 714,89	0,49%	104 353,21	104 714,89	103 968,31	104 200,50	912 472 621	13:53
WIG20	2 841,43	0,53%	2 830,92	2 845,60	2 818,37	2 826,50	787 576 227	14:08
WIG30	3 691,12	0,40%	3 677,99	3 695,93	3 661,36	3 676,33	859 362 228	14:08
mWIG40	7 998,85	0,08%	8 023,46	8 036,04	7 970,55	7 992,69	120 817 791	13:53
sWIG80	28 614,57	-0,01%	28 626,32	28 682,65	28 530,42	28 617,54	28 433 899	13:53
WIG-BANKI	16 499,72	1,41%	16 335,62	16 499,72	16 313,05	16 270,69	266 318 386	13:53
WIG-BUDOW	8 063,32	-0,70%	8 138,49	8 143,44	8 050,28	8 120,21	12 622 341	13:53
WIG-CHEMIA	9 158,47	0,84%	9 187,32	9 296,65	9 118,18	9 081,83	2 184 936	13:53
WIG-ENERG	4 317,39	-1,98%	4 414,42	4 424,11	4 302,54	4 404,68	66 565 025	13:53
WIG-INFO	9 903,87	0,80%	9 829,98	9 912,76	9 757,01	9 824,83	22 799 320	13:53
WIG-MEDIA	7 392,68	2,57%	7 282,98	7 482,55	7 281,92	7 207,53	2 384 727	13:53
WIG-NRCHOM	5 261,68	-0,08%	5 287,30	5 301,68	5 226,10	5 265,70	1 575 229	13:53
WIG-PALIWA	9 133,34	1,16%	9 022,39	9 133,34	9 000,93	9 028,83	122 181 713	13:53
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	897 777 768	11:15
WIG-SPOZYW	3 082,36	-0,75%	3 080,84	3 092,84	3 035,51	3 105,51	1 060 481	13:53
WIG20lev	562,64	1,33%	556,93	562,69	552,00	555,27	753 430 025	13:53
WIG20short	2 953,22	-0,64%	2 968,50	2 981,70	2 953,09	2 972,31	753 430 025	13:53
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	202 399 105	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	120 949 921	11:00
mWIG40TR	12 324,32	0,12%	12 362,24	12 381,63	12 280,72	12 309,81	120 817 791	13:53
mWIG40TRlv	19 353,21	0,22%	19 472,18	19 533,01	19 216,42	19 310,19	120 817 791	13:53
mWIG40TRsh	2 334,46	-0,09%	2 327,26	2 342,74	2 323,58	2 336,61	120 817 791	13:53
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	28 457 482	11:00
sWIG80TR	44 142,23	0,02%	44 160,36	44 247,24	44 012,42	44 132,84	28 433 899	13:53
WIG140	2 031,34	0,49%	2 024,27	2 031,34	2 016,61	2 021,37	900 888 471	13:53
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	754 206 726	11:00
WIG20TR	6 108,55	0,67%	6 077,19	6 108,83	6 050,41	6 067,85	753 430 025	13:53
WIG20TRlev	5 163,34	1,33%	5 110,67	5 163,82	5 065,70	5 095,65	753 430 025	13:53
WIG20TRsht	2 767,83	-0,65%	2 782,23	2 794,53	2 767,71	2 785,80	753 430 025	13:53
WIG30TR	7 788,64	0,53%	7 751,24	7 788,64	7 716,20	7 747,76	822 731 532	13:53
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	460 484	11:15
WIGdiv	2 330,42	0,23%	2 328,59	2 331,45	2 318,34	2 325,15	192 555 399	13:53
WIGdivplus	2 138,58	0,69%	2 125,76	2 138,58	2 119,67	2 123,89	336 785 929	13:53
WIG.GAMES	17 943,58	-1,00%	18 121,90	18 128,01	17 855,20	18 124,85	30 265 688	13:53
WIG-GORNIC	4 411,05	3,29%	4 298,53	4 411,05	4 290,99	4 270,59	116 899 691	13:53
WIG-GRY	22 908,21	-1,97%	23 195,70	23 195,70	22 749,23	23 368,90	32 046 297	13:53
WIGind	17 154,73	-0,01%	17 227,87	17 248,45	17 128,66	17 155,67	13 297 051	13:53
WIG-LEKI	3 335,65	-0,20%	3 337,65	3 350,78	3 303,86	3 342,35	370 152	13:53
WIGmed	18 358,76	-0,02%	18 445,46	18 484,25	18 338,38	18 363,34	17 936 459	13:53
WIG-MOTO	8 629,32	0,51%	8 623,51	8 721,43	8 570,26	8 585,77	9 739 978	13:53
WIG.MS-BAS	17 252,33	-0,17%	17 305,83	17 392,11	17 086,29	17 282,16	175 582 072	13:53
WIG.MS-ECM	8 687,50	-1,03%	8 725,60	8 764,42	8 620,23	8 777,69	106 716 380	13:53
WIG.MS-FIN	19 996,59	1,41%	19 825,37	19 996,59	19 736,30	19 718,42	280 690 649	13:53
WIG-ODZIEZ	11 401,03	0,84%	11 307,21	11 401,03	11 219,64	11 306,41	41 116 043	13:53
WIGtechTR	18 710,88	0,14%	18 681,03	18 711,72	18 583,12	18 685,40	73 002 986	13:53
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	363 373	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5700	2,5800	2,5400	5 257	13 400	12:47	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	12:04
11BIT (11B)	211,0000	-0,47%	212,0000	213,0000	209,0000	5 521	1 160 930	13:52
3RGAMES (3RG)	0,8200	-0,97%	0,8300	0,8520	0,8140	35 927	29 914	13:03
4MASS (4MS)	4,3500	0,00%	4,3550	4,3550	4,3000	32 369	139 447	13:10
ABPL (ABE)	97,4000	0,52%	97,1000	97,7000	97,1000	1 089	106 083	13:35
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,1500	-0,86%	23,0000	23,3500	23,0000	6 941	160 545	13:44
ADIUVO (ADV)	0,9240	0,43%	0,9260	0,9260	0,8860	14 670	13 216	13:10
AGORA (AGO)	9,9000	1,23%	9,8000	9,9400	9,8000	4 133	40 834	13:53
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	0,9100	-3,19%	0,9400	0,9400	0,9100	3 301	3 024	13:36
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	11 236	230 313	13:38
AIRWAY (AWM)	0,4010	-3,26%	0,4195	0,4195	0,3980	339 101	137 022	13:45
ALIOR (ALR)	94,7600	1,63%	93,2400	94,7600	92,9200	322 048	30 152 839	13:53
ALLEGRO (ALE)	34,1350	0,32%	34,0250	34,2350	33,7150	885 815	30 087 944	13:53
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	4 631	9 448	13:32
ALTUSTFI (ALI)	2,2500	3,21%	2,1600	2,2500	2,1600	2 039	4 541	13:12
AMBRA (AMB)	21,2000	0,71%	21,0500	21,2000	21,0000	2 584	54 450	13:42
AMICA (AMC)	59,4000	0,34%	59,2000	59,5000	58,8000	594	35 274	13:05
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	1,03%	15,6200	15,8600	15,6200	32 578	512 594	13:53
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	6 573	183 777	13:47
APATOR (APT)	19,5400	-0,81%	19,7400	19,8200	19,5400	12 588	247 968	13:31
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	2,9800	11 960	36 511	13:41
ARCHICOM (ARH)	43,9000	1,39%	44,4000	44,4000	43,0000	1 267	55 312	13:42
ARCTIC (ATC)	11,0400	0,36%	11,1400	11,3400	10,8600	79 795	882 700	13:51
ARLEN (ARL)	36,3450	0,33%	36,2250	36,5000	36,1600	2 310	84 105	13:52
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 181	18 280	13:49
ASBIS (ASB)	25,1800	0,64%	25,0400	25,4000	25,0000	46 363	1 167 915	13:51
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	88,0000	1,15%	85,6000	88,6000	85,4000	352	30 681	13:41
ASSECOPOL (ACP)	207,4000	1,07%	205,8000	207,8000	195,6000	72 487	14 854 356	13:53
ASSECOSEE (ASE)	78,4000	-1,75%	79,7000	79,7000	77,0000	2 075	163 640	13:53
ASTARTA (AST)	55,4000	-2,81%	57,0000	57,0000	55,3000	3 035	170 344	13:36
ATAL (1AT)	64,0000	-0,78%	64,2000	64,8000	63,9000	3 347	214 840	13:43
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 660	11 905	13:51
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	1 111	2 473	13:28
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8200	3,7700	2 729	10 397	12:37
ATREM (ATR)	37,5000	3,02%	36,6000	37,5000	35,8000	2 858	106 025	13:52
AUTOPARTN (APR)	20,4500	1,24%	20,3000	20,6000	20,1500	36 308	742 852	13:52
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 160,0000	1,44%	3 180,0000	3 235,0000	3 145,0000	2 682	8 511 345	13:53
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,9400	43	557	13:11
BIOCELTIX (BCX)	104,8000	-0,76%	106,2000	106,8000	104,0000	6 665	705 101	13:53
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1600	-0,39%	5,1200	5,1800	5,1000	20 670	105 932	13:44
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1200	-0,24%	4,0800	4,1500	4,0500	8 078	32 992	13:48
BLOOBER (BLO)	28,9500	3,95%	27,8500	29,3000	27,7500	10 930	308 398	13:44
BNPPPL (BNP)	108,0000	-0,92%	110,0000	110,0000	107,5000	1 287	139 971	13:31
BOGDANKA (LWB)	24,4000	2,52%	23,8000	24,8000	23,5500	70 329	1 706 621	13:53
BOOMBIT (BBT)	6,8000	0,89%	6,7600	6,8800	6,7600	3 196	21 745	12:19
BORYSZEW (BRS)	6,2600	-2,19%	6,4000	6,5200	6,1000	246 941	1 544 444	13:51
BOS	10,3000	0,00%	10,3000	10,3000	10,2600	2 456	25 276	13:38
BOWIM (BOW)	4,7800	0,21%	4,7600	4,7800	4,7000	13 859	65 800	10:14
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	54,2000	8	444	11:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	13:33
BUDIMEX (BDX)	537,6000	-1,07%	549,8000	549,8000	536,6000	18 719	10 093 095	13:53
BUMECH (BMC)	8,2800	0,12%	8,3000	8,4200	8,2700	1 895	15 781	13:04
CAPITAL (CPA)	(0,2400)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	59 720	27 507	13:52
CAPTORTX (CTX)	35,7000	2,00%	35,0000	36,0000	34,8000	7 194	256 378	13:46
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3000	-0,31%	16,3000	16,3500	16,0000	435	7 005	12:55
CCC	201,2000	-0,25%	201,7000	202,0000	197,0000	58 942	11 766 934	13:52
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,7000	-2,28%	275,1000	275,7000	267,3000	104 224	28 136 840	13:53
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0000	0,00%	5,1800	5,2000	5,0000	6 888	34 885	13:31
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	19	3 948	13:11
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	13:01
CIGAMES (CIG)	2,2100	-1,78%	2,2500	2,2500	2,2000	94 877	210 192	13:52
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,8500	-0,22%	22,6000	23,0000	22,5500	7 180	163 007	13:26
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8050	-0,28%	1,8450	1,8450	1,7900	24 458	44 218	13:49
COGNOR (COG)	7,4850	-0,20%	7,4100	7,5600	7,3500	12 277	91 214	13:40
COLUMBUS (CLC)	7,1700	1,85%	7,0500	7,2400	7,0000	47 916	339 165	13:45
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	191	45 840	13:37
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0550	2,43%	1,0400	1,0650	1,0050	79 342	82 467	12:48
CORMAY (CRM)	0,5100	-1,92%	0,5140	0,5140	0,5100	6 000	3 060	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	-0,66%	447,0000	460,0000	442,0000	156	69 745	13:47
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 632	1 063 269	13:51
CYBERFLKS (CBF)	165,4000	-0,60%	169,8000	169,8000	164,4000	2 041	339 603	13:53
CYFRPLSAT (CPS)	17,6050	-0,17%	17,6300	17,6500	17,4500	160 162	2 812 168	13:53
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,9000	7,79%	40,5000	43,4000	40,3000	40 551	1 697 180	13:52
DATAWALK (DAT)	124,0000	7,45%	116,0000	127,4000	114,0200	31 803	3 887 631	13:48
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	49	617	13:34
DEBICA (DBC)	82,8000	-0,48%	83,2000	83,3000	82,8000	633	52 507	13:49
DECORA (DCR)	76,0000	-1,04%	76,8000	76,8000	74,8000	1 186	89 684	13:51
DEKPOL (DEK)	64,0000	0,00%	64,2000	64,4000	63,6000	2 647	169 294	13:51
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	1 258	8 424	13:23
DEVELIA (DVL)	7,5200	-1,70%	7,6000	7,6900	7,4100	83 330	624 981	13:40
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,7000	-2,24%	167,4500	167,9500	163,0500	11 417	1 874 718	13:52
DIGITANET (DIG)	83,0000	0,24%	82,8000	83,0000	81,1000	4 229	350 032	13:52
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	12:37
DINOPL (DNP)	507,8000	-2,72%	516,2000	518,0000	504,6000	100 331	51 152 563	13:53
DMGROUP (DMG)	3,7400	1,08%	3,7200	3,7400	3,6600	124	462	13:09
DOMDEV (DOM)	239,0000	2,58%	237,5000	242,0000	235,0000	818	194 488	13:52
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8500	-7,41%	33,2500	34,2500	30,9500	17 572	556 819	13:53
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 578	27 540	12:58
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:30
ELEKTROTI (ELT)	47,5000	0,21%	47,3000	47,8500	46,6500	6 244	294 566	13:44
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 468	11 266	13:35
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0800	-2,24%	20,4800	20,9800	20,0400	308 642	6 302 892	13:50
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	5 291	63 327	13:28
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	480	1 027	10:11
ENTER (ENT)	57,4000	0,00%	57,8000	57,9000	56,9000	907	51 921	13:50
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	20 113	15 590	12:53
ERBUD (ERB)	34,1000	-0,87%	34,4000	34,4000	34,0000	1 340	45 662	13:52
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	852	30 041	13:13
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2200	1,16%	5,0600	5,4000	5,0600	75 270	396 374	13:28
EUROCASH (EUR)	8,4150	-0,41%	8,4500	8,5400	8,3500	62 254	523 992	13:49
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	8,57%	21,5000	23,1000	21,5000	21 237	473 219	13:29
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	1 170	13 747	13:49
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	36,9000	0,27%	36,9000	37,0000	36,6000	1 550	57 246	13:31
FMG	124,5000	1,22%	124,0000	125,0000	123,0000	121	15 043	13:21
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	13:40
FORTE SA (FTE)	29,0000	-1,36%	29,6000	29,6000	29,0000	540	15 817	12:32
Reklama
GAMEOPS (GOP)	16,6000	0,61%	16,6000	16,6000	16,2200	1 219	20 018	13:48	Reklama
GAMFACTOR (GIF)	7,5000	-0,53%	7,6000	7,6000	7,4200	3 387	25 292	13:39
GENOMTEC (GMT)	6,8900	-0,86%	6,9400	6,9400	6,7100	3 514	23 988	13:41
GETIN (GTN)	0,8550	3,26%	0,8300	0,8550	0,8190	2 645 145	2 204 163	13:53
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	2 934	5 860	13:46
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	51,3000	0,59%	51,3000	51,5000	50,0500	17 683	903 306	13:51
GREENX (GRX)	1,7390	0,06%	1,7500	1,7620	1,7290	122 500	213 978	13:46
GRENEVIA (GEA)	2,5550	0,20%	2,5500	2,5850	2,5500	8 131	20 771	12:19
GRODNO (GRN)	10,3500	1,47%	10,3000	10,3500	10,0000	5 457	54 923	13:31
GRUPAAZOTY (ATT)	22,9000	1,15%	23,0400	23,4000	22,7000	81 830	1 885 893	13:52
GRUPRACUJ (GPP)	62,6000	0,32%	63,3000	63,4000	62,5000	164	10 262	13:50
GTC	4,0000	0,00%	3,9900	4,0000	3,9900	2 896	11 570	13:53
HANDLOWY (BHW)	120,6000	0,67%	121,4000	121,4000	119,2000	44 208	5 307 452	13:53
HARPER (HRP)	5,8800	0,00%	5,8800	6,1000	5,8800	4 082	24 315	12:04
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	13:53
HERKULES (HRS)	1,0700	1,90%	1,0300	1,0700	1,0300	24 786	26 366	13:06
HUUUGE-S144 (HUGE)	18,2200	1,00%	18,1000	18,2600	18,1000	11 589	210 517	13:44
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	#0,2740	-0,36%	-	-	-	-	-	13:31
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,3000	1,15%	26,0000	26,3000	25,9000	5 469	142 258	12:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 998	59 623	12:30
IMMOBILE (GKI)	3,2400	6,93%	3,0400	3,2400	3,0400	20 352	64 800	13:49
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,9300	-1,26%	3,9800	3,9900	3,9300	2 509	9 913	13:26
INC	1,9400	1,57%	1,9400	1,9400	1,9400	586	1 137	12:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,65%	310,0000	312,0000	308,0000	1 838	568 813	13:51
INPRO (INP)	7,3000	0,69%	7,3000	7,3000	7,3000	4	29	11:58
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	580,0000	0,35%	580,0000	590,0000	575,0000	15 445	8 956 614	13:39
INTERSPPL (IPO)	0,3790	4,99%	0,3630	0,3790	0,3630	4 039	1 495	12:28
INTROL (INL)	6,9600	-1,69%	7,2400	7,2400	6,9600	3 588	25 821	13:45
IPOPEMA (IPE)	2,6500	-1,85%	2,6900	2,7000	2,6500	3 568	9 585	13:17
IZOBLOK (IZB)	27,0000	-12,90%	27,0000	27,0000	27,0000	169	4 563	13:06
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6300	-1,87%	2,6500	2,6900	2,6300	13 095	34 585	13:51
JRH	4,6000	-2,13%	4,6600	4,6600	4,5500	3 657	16 812	13:22
JSW	21,7500	1,30%	21,4700	21,7700	21,4700	100 815	2 180 973	13:52
JWWINVEST (JWW)	2,8800	-0,35%	2,9500	2,9600	2,8800	1 890	5 579	13:13
KCI	0,8480	-1,85%	0,8600	0,8600	0,8480	17	15	12:06
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,1000	1,54%	17,0800	17,4600	16,8000	5 212	89 106	13:34
KETY (KTY)	904,5000	1,17%	889,5000	905,0000	889,0000	6 267	5 634 816	13:48
KGHM (KGH)	133,8500	3,48%	129,4500	133,8500	129,4500	856 246	113 274 267	13:53
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,7500	-0,59%	16,8500	16,8500	16,6500	4 074	68 501	13:52
KOGENERA (KGN)	56,2000	-1,40%	56,9000	56,9000	56,2000	773	43 810	12:01
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8800	-1,01%	5,7600	5,9600	5,7000	8 327	47 814	13:44
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	19	15 716	13:40
KRUK (KRU)	400,5000	0,13%	402,0000	403,5000	397,4000	17 480	6 981 480	13:53
KRVITAMIN (KVT)	9,8400	0,20%	9,7000	9,9200	9,7000	706	6 942	12:22
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	311	2 295	13:31
LESS (LES)	0,2500	-2,72%	0,2570	0,2570	0,2500	8 772	2 202	12:47
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	15 095,0000	1,48%	14 880,0000	15 095,0000	14 830,0000	1 836	27 462 650	13:52
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,7400	1,51%	8,6250	8,7950	8,6050	175 175	1 524 857	13:50
MABION (MAB)	9,8100	-0,81%	9,8400	9,8800	9,7600	2 832	27 887	13:31
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	7 504	149 216	12:50
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,26%	7,8400	7,8800	7,7000	8 139	63 544	13:40
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	329	2 167	13:26
MBANK (MBK)	799,2000	0,73%	795,0000	802,6000	786,8000	7 910	6 269 041	13:53
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	657	17 754	13:53
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	78	95	10:59
MEDICALG (MDG)	25,1500	1,21%	25,3000	25,4000	24,7500	13 508	337 578	13:46
MEDINICE (ICE)	7,8100	-1,39%	7,9500	7,9500	7,8100	7 144	55 997	13:40
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,0000	-1,75%	28,5000	28,5000	28,0000	750	21 187	13:41
MERCATOR (MRC)	46,4500	1,53%	45,7000	46,5500	45,7000	2 343	108 206	13:41
MERCOR (MCR)	24,6000	-1,20%	24,8000	24,8000	24,6000	220	5 416	12:56
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,1000	-1,10%	37,0000	37,0000	36,1000	393	14 205	11:02
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	33 257	60 070	13:42
MILLENNIUM (MIL)	14,4900	0,49%	14,5000	14,5900	14,3000	532 040	7 695 107	13:53
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,3000	-0,15%	13,3200	13,4100	13,1500	43 654	579 677	13:51
MLPGROUP (MLG)	83,2000	-1,89%	84,6000	84,6000	81,8000	293	24 027	12:17
MLSYSTEM (MLS)	17,0600	1,07%	16,8800	17,0600	16,5400	8 661	144 588	13:46
MOBRUK (MBR)	288,5000	0,87%	289,5000	294,5000	288,0000	4 788	1 394 524	13:53
MOJ	1,3500	1,50%	1,3500	1,3500	1,3500	1 000	1 350	13:17
MOL	31,4000	-0,32%	31,3400	31,4000	31,2000	338	10 572	13:23
MOLECURE (MOC)	6,2000	11,71%	5,5800	6,7400	5,5800	205 487	1 299 827	13:53
MONNARI (MON)	4,8000	-0,62%	4,7200	4,8100	4,7000	4 038	19 117	11:20
MOSTALPLC (MSP)	15,4500	0,65%	15,4000	15,4500	15,3000	338	5 214	12:03
MOSTALWAR (MSW)	7,9200	-0,75%	7,9800	7,9800	7,7400	979	7 693	13:16
MOSTALZAB (MSZ)	5,7700	-0,52%	5,8000	5,8000	5,6600	18 090	103 402	12:38
MOVIEGAME (MOV)	14,9000	-1,32%	15,1200	15,1200	14,7600	3 064	45 595	13:44
MURAPOL (MUR)	39,1000	0,13%	39,3000	39,3000	38,8000	5 027	196 031	13:50
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,6950	-1,64%	2,6550	2,7350	2,6000	6 420	17 171	13:50
NEUCA (NEU)	689,0000	0,29%	688,0000	700,0000	687,0000	196	134 977	13:44
NEWAG (NWG)	70,4000	-2,76%	72,2000	72,4000	69,5000	5 370	377 715	13:51
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	407	40 206	13:00
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	-2,94%	1,3500	1,3500	1,3000	62 705	82 674	13:52
NOVITA (NVT)	98,0000	0,00%	97,8000	98,0000	97,8000	15	1 468	12:16
NTCAPITAL (NTC)	0,6380	-0,31%	0,6460	0,6460	0,6380	8 918	5 708	13:05
NTTSYSTEM (NTT)	10,1000	-0,98%	10,2000	10,2000	10,1000	816	8 308	13:28
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,1800	3,35%	9,8200	10,1800	9,8200	20 167	203 450	13:51
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9200	0,9100	9 525	8 678	13:41
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,2000	88,8000	1 412	128 847	13:35
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,2540	-0,30%	9,2120	9,2700	9,1120	346 705	3 181 162	13:53
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	#38,6000	3,76%	-	-	-	-	-	12:22
OTLOG (OTS)	15,4600	-2,03%	15,7800	15,7800	15,0000	1 566	23 750	12:37
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	3 808	20 084	13:13
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,9000	3,25%	15,7000	15,9000	15,7000	389	6 142	12:36
PASSUS (PAS)	60,4000	11,85%	53,8000	63,8000	53,8000	13 603	809 634	13:53
PATENTUS (PAT)	3,5700	-0,83%	3,6000	3,6000	3,5500	5 848	20 833	13:51
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7200	-0,37%	2,7500	2,7500	2,7100	3 172	8 658	13:41
PCCROKITA (PCR)	66,4000	0,30%	66,3000	66,4000	65,8000	4 438	293 561	13:46
PCFGROUP (PCF)	5,4800	5,38%	5,3000	5,6000	5,1800	84 776	461 655	13:52
PEKABEX (PBX)	17,9500	-0,28%	18,0000	18,2500	17,9500	465	8 404	13:14
Reklama
PEKAO (PEO)	184,8000	1,26%	183,3500	185,4000	182,4500	374 799	68 824 353	13:53	Reklama
PEPCO (PCO)	21,7100	0,28%	21,6500	22,1200	21,4600	702 999	15 323 405	13:52
PEPEES (PPS)	0,8750	4,17%	0,8400	0,8750	0,8400	65 394	55 901	13:49
PGE	11,1950	-3,16%	11,5600	11,6100	11,0350	3 926 230	44 239 051	13:53
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9800	0,00%	10,1000	10,1000	9,9800	215	2 147	13:36
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,4200	1,14%	82,4800	83,4700	82,1900	1 479 602	122 868 543	13:53
PKOBP (PKO)	75,7000	1,97%	74,7000	75,7800	74,4000	1 837 260	138 048 307	13:53
PKPCARGO (PKP)	15,6100	-1,20%	15,8000	15,8900	15,5000	52 529	822 776	13:38
PLAYWAY (PLW)	319,0000	-0,31%	320,0000	321,0000	318,0000	881	281 416	13:49
PLAZACNTR (PLZ)	2,4900	-1,19%	2,5000	2,5400	2,4900	4 400	11 052	13:17
PMPG (PGM)	2,4600	2,50%	2,5200	2,5200	2,4600	2 546	6 370	13:07
POLENERGIA (PEP)	59,8000	0,67%	60,2000	60,4000	59,4000	1 059	63 550	13:51
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6400	-0,64%	4,7100	4,7650	4,6000	149 543	699 568	13:53
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	13:38
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2600	-27,38%	1,2600	1,2600	1,2600	100 861	127 085	13:51
PTWP (PTW)	99,0000	0,51%	98,5000	99,0000	97,0000	488	48 174	10:22
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	90	4 631	13:41
PURE (PUR)	4,7000	-5,81%	4,9900	5,0550	4,5800	39 896	190 000	13:21
PZU	62,9200	1,22%	62,5400	62,9400	61,7800	375 550	23 445 227	13:53
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,4000	-0,95%	10,4500	10,4500	10,0500	5 533	56 652	13:18
RAEN (RAE)	0,3315	-2,07%	0,3305	0,3475	0,3305	24 662	8 178	13:45
RAFAKO (RFK)	0,1984	-1,54%	0,1984	0,2005	0,1970	1 225 898	243 153	13:49
RAFAMET (RAF)	71,0000	-0,70%	73,0000	73,0000	70,0000	976	69 424	13:45
RAINBOW (RBW)	136,9000	1,94%	135,0000	137,5000	134,3000	44 165	6 022 799	13:53
RANKPROGR (RNK)	3,9500	0,25%	3,9450	4,0700	3,9400	17 935	70 821	13:27
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,2500	-3,64%	13,7500	13,7500	13,2500	102	1 353	10:27
RENDER (RND)	117,5000	-0,42%	118,0000	118,0000	116,0000	4 488	526 272	13:52
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	2 992	83 154	13:04
RYVU (RVU)	31,4000	-3,09%	32,5000	32,5000	31,4000	33 798	1 082 195	13:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	497,3000	2,11%	488,0000	497,3000	488,0000	15 358	7 556 641	13:52
SANTANDER (SAN)	30,2800	2,64%	29,9050	30,5900	29,9050	1 405	42 402	13:33
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	3 835	4 998	12:31
SCPFL (SCP)	149,0000	-0,27%	149,2000	149,2000	147,0000	464	68 970	13:46
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	975	29 250	12:17
SEKO (SEK)	8,5600	-1,38%	8,6600	8,6600	8,4800	2 346	20 026	13:53
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	232	8 474	11:00
SELVITA (SLV)	29,5000	0,00%	30,0000	30,3000	29,5000	12 033	359 430	13:49
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5040	0,4820	72 287	35 920	13:53
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	11 912	595 504	13:33
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	13:41
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7260	-0,12%	1,7280	1,7280	1,7260	4 449	7 679	13:11
SKARBIEC (SKH)	26,5000	-1,85%	27,0000	27,1000	26,5000	313	8 442	12:22
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	101	8 325	13:00
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 121	4 226	12:07
SONEL (SON)	15,4500	-2,83%	15,9000	15,9500	15,4500	904	14 237	13:47
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	578,0000	1,05%	580,0000	580,0000	572,0000	63	36 238	13:47
STALEXP (STX)	3,0800	0,49%	3,0650	3,0950	3,0650	17 310	53 132	13:49
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,6800	0,70%	8,6200	8,6800	8,6000	437	3 780	13:08	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	13:51
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9500	-0,71%	7,0100	7,0400	6,9300	4 309	30 083	12:06
SYGNITY (SGN)	114,0000	2,24%	111,5000	114,0000	111,5000	1 467	166 645	13:52
SYNEKTIK (SNT)	201,4000	4,84%	193,7000	202,0000	192,6000	53 217	10 581 863	13:53
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	123,5000	-1,98%	125,5000	125,5000	119,5000	233	28 130	13:46
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3500	-1,67%	8,4920	8,5300	8,2600	1 158 211	9 689 387	13:53
TBULL (TBL)	3,9400	-0,51%	3,9400	3,9400	3,9400	1	4	11:30
TENDERHUT (THG)	6,0000	2,39%	6,0000	6,0000	6,0000	10	60	13:13
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	13:25
TEXT (TXT)	58,5500	-0,51%	58,9500	59,5000	57,6500	25 774	1 506 636	13:53
TORPOL (TOR)	37,9000	-0,13%	38,0500	38,4000	37,5500	6 370	240 963	13:53
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,6200	0,23%	8,6500	8,6500	8,5700	13 787	118 698	13:49
TRAKCJA (TRK)	2,1950	-0,23%	2,2000	2,2000	2,1750	28 775	62 876	13:40
TRANSPOL (TRN)	4,2100	0,00%	4,2900	4,2900	4,2100	2 359	9 962	13:10
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,6000	0,71%	85,4000	85,9000	84,6000	6 420	547 208	13:47
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,2500	2,27%	11,0500	11,3000	11,0000	1 605	17 717	11:51
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,4500	-1,88%	10,6500	10,7000	10,4500	3 102	33 051	13:15
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	6,97%	7,6200	8,0800	7,6000	16 409	127 867	13:48
UNIMOT (UNT)	142,0000	-0,70%	143,0000	143,8000	142,0000	379	54 063	13:53
URTESTE (URT)	45,9000	-8,20%	51,0000	52,0000	45,9000	2 326	107 427	13:35
VERCOM (VRC)	120,0000	-0,83%	121,4000	121,4000	119,0000	1 376	165 744	13:45
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	57	29 224	12:52
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 152	46 336	11:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	5,36%	0,5220	0,5500	0,5220	20 000	10 774	13:16
VOTUM (VOT)	45,0000	0,00%	45,0000	45,1500	44,7000	9 613	432 124	13:53
VOXEL (VOX)	160,0000	-0,62%	161,0000	162,8000	160,0000	1 057	169 371	13:52
VRG	3,7400	-1,06%	3,7800	3,8000	3,7400	7 234	27 335	12:54
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 905	15 475	13:16
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	515	343 146	13:10
WIELTON (WLT)	6,0300	-0,33%	6,0500	6,1200	5,9800	59 597	359 850	13:52
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	5 000	1 500	11:30
WIRTUALNA (WPL)	83,0000	3,75%	81,3000	84,8000	81,3000	22 023	1 830 074	13:51
WITTCHEN (WTN)	19,1400	-0,62%	19,2600	19,3000	18,7200	6 029	114 833	13:43
XPLUS (XPL)	3,3700	0,60%	3,4500	3,4800	3,3700	3 203	11 024	12:47
XTPL (XTP)	81,1000	-0,61%	81,6000	82,0000	80,7000	682	55 391	13:24
XTRADEBDM (XTB)	77,9000	-2,01%	79,3000	79,3000	76,4200	260 883	20 321 785	13:53
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7100	-0,82%	21,8900	21,9100	21,4300	450 472	9 707 570	13:53
ZAMET (ZMT)	0,8460	0,71%	0,8500	0,8520	0,8380	28 652	24 224	13:13
ZEPAK (ZEP)	24,5500	5,59%	23,9000	24,7000	22,7000	202 261	4 871 258	13:51
ZREMB (ZRE)	7,1600	-1,51%	7,2400	7,2700	7,1500	15 081	108 505	13:52
ZUE	8,9800	-1,10%	9,0800	9,0800	8,9800	596	5 364	11:37

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.