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	104 856,78	0,16%	104 745,86	105 315,63	104 497,22	104 691,71	945 393 175	14:09
WIG20	2 844,73	-0,02%	2 843,48	2 862,78	2 833,90	2 845,37	740 220 493	14:24
WIG30	3 697,31	-0,01%	3 699,04	3 721,51	3 687,84	3 697,59	864 039 822	14:24
mWIG40	8 017,71	0,49%	7 983,27	8 049,45	7 983,27	7 978,82	199 203 193	14:09
sWIG80	28 652,87	-0,49%	28 757,76	28 791,56	28 574,55	28 794,99	28 307 402	14:09
WIG-BANKI	16 453,32	0,13%	16 369,44	16 532,37	16 354,06	16 431,56	254 195 204	14:09
WIG-BUDOW	8 190,60	-0,70%	8 241,14	8 259,39	8 165,11	8 248,40	13 462 396	14:09
WIG-CHEMIA	9 188,21	-1,08%	9 320,76	9 334,10	9 167,10	9 288,45	1 640 599	14:09
WIG-ENERG	4 456,88	2,35%	4 383,19	4 494,29	4 383,19	4 354,43	81 615 381	14:09
WIG-INFO	9 801,01	0,49%	9 820,64	9 876,14	9 734,85	9 753,56	15 175 653	14:09
WIG-MEDIA	7 165,69	-0,35%	7 204,61	7 256,37	7 146,07	7 190,52	1 867 284	14:09
WIG-NRCHOM	5 258,18	-0,87%	5 313,83	5 360,41	5 236,79	5 304,20	7 200 986	14:09
WIG-PALIWA	9 052,20	0,72%	8 971,86	9 073,88	8 954,69	8 987,06	134 104 665	14:09
WIG-Poland	109 758,54	0,32%	109 758,54	109 758,54	109 758,54	109 407,90	930 626 522	11:15
WIG-SPOZYW	3 063,33	-0,97%	3 101,10	3 101,88	3 044,74	3 093,36	646 847	14:09
WIG20lev	564,04	0,22%	561,99	569,63	558,20	562,82	708 236 018	14:09
WIG20short	2 949,31	-0,09%	2 954,69	2 964,63	2 934,67	2 951,89	708 236 018	14:09
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	219 013 260	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	199 562 471	11:00
mWIG40TR	12 348,33	0,49%	12 295,30	12 397,21	12 295,30	12 288,45	199 203 193	14:09
mWIG40TRlv	19 430,84	0,96%	19 264,74	19 583,95	19 264,74	19 245,31	199 203 193	14:09
mWIG40TRsh	2 329,27	-0,47%	2 339,37	2 339,37	2 319,97	2 340,18	199 203 193	14:09
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	28 319 830	11:00
sWIG80TR	44 187,31	-0,44%	44 349,08	44 401,20	44 066,53	44 383,75	28 307 402	14:09
WIG140	2 034,46	0,17%	2 032,02	2 043,29	2 027,29	2 030,96	933 461 407	14:09
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	708 613 179	11:00
WIG20TR	6 115,47	0,12%	6 103,58	6 145,76	6 083,74	6 108,37	708 236 018	14:09
WIG20TRlev	5 176,18	0,22%	5 156,07	5 227,40	5 122,52	5 164,72	708 236 018	14:09
WIG20TRsht	2 764,23	-0,10%	2 769,61	2 778,60	2 750,51	2 766,86	708 236 018	14:09
WIG30TR	7 806,05	0,17%	7 795,61	7 842,97	7 772,01	7 792,55	825 259 951	14:09
WIG-CEE	2 444,49	-0,34%	2 444,49	2 444,49	2 444,49	2 452,76	738 425	11:15
WIGdiv	2 336,48	0,03%	2 341,12	2 350,80	2 328,84	2 335,71	238 154 775	14:09
WIGdivplus	2 137,27	0,14%	2 133,82	2 148,77	2 132,60	2 134,23	415 330 260	14:09
WIG.GAMES	18 129,06	-1,10%	18 306,32	18 371,36	18 125,23	18 330,89	23 589 513	14:09
WIG-GORNIC	4 286,79	0,71%	4 301,32	4 309,81	4 252,72	4 256,57	62 223 196	14:09
WIG-GRY	23 473,84	-1,14%	23 741,16	23 819,29	23 444,92	23 743,60	25 100 488	14:09
WIGind	17 181,53	-0,45%	17 300,65	17 329,75	17 150,80	17 259,41	7 852 872	14:09
WIG-LEKI	3 357,63	0,07%	3 394,02	3 394,02	3 307,03	3 355,24	684 521	14:09
WIGmed	18 412,52	0,41%	18 384,90	18 433,67	18 218,36	18 336,61	35 824 698	14:09
WIG-MOTO	8 575,72	1,54%	8 451,64	8 611,33	8 365,35	8 445,31	3 793 979	14:09
WIG.MS-BAS	17 424,57	2,15%	17 093,18	17 548,24	17 093,18	17 057,34	131 332 111	14:09
WIG.MS-ECM	8 807,29	-0,45%	8 857,43	8 886,87	8 757,51	8 847,15	88 698 065	14:09
WIG.MS-FIN	19 934,36	-0,31%	19 957,46	20 074,65	19 889,84	19 996,37	278 667 588	14:09
WIG-ODZIEZ	11 379,56	0,95%	11 297,06	11 541,77	11 236,82	11 271,92	89 903 104	14:09
WIGtechTR	18 712,50	0,23%	18 708,36	18 791,93	18 581,97	18 669,63	81 946 867	14:09
WIG-Ukrain	586,76	-0,33%	586,76	586,76	586,76	588,72	397 991	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,93%	2,5600	2,5600	2,5400	3 141	8 000	13:33	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	100	79	11:52
11BIT (11B)	210,6000	-0,38%	213,4000	213,4000	207,0000	13 596	2 856 729	14:07
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8360	0,8140	8 427	6 916	13:35
4MASS (4MS)	4,3100	-0,58%	4,3350	4,3600	4,3000	46 410	199 652	13:42
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	927	89 846	13:44
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,6000	632	18 865	12:49
ACTION (ACT)	23,2000	-1,07%	23,4500	23,5000	23,2000	6 511	152 451	14:05
ADIUVO (ADV)	0,8860	-3,28%	0,9180	0,9300	0,8860	19 440	17 510	14:06
AGORA (AGO)	9,9600	1,63%	9,8000	10,1000	9,8000	23 438	232 597	13:51
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	772	3 667	09:15
AIGAMES (ALG)	0,9200	-2,13%	0,9540	0,9540	0,9200	706	668	12:37
AILLERON (ALL)	19,7000	0,00%	19,9000	20,4000	19,6800	9 515	189 572	14:04
AIRWAY (AWM)	0,4150	-1,19%	0,4200	0,4485	0,3855	1 982 694	834 733	14:08
ALIOR (ALR)	94,6200	0,02%	94,4600	95,5200	94,2400	152 853	14 478 021	14:09
ALLEGRO (ALE)	34,1250	-1,34%	34,5000	34,8400	33,9700	953 438	32 667 632	14:09
ALTA (AAT)	2,0700	3,50%	2,0400	2,0800	2,0400	6 768	13 858	13:44
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1700	2,1600	1 053	2 281	13:41
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	3 911	82 241	14:00
AMICA (AMC)	59,4000	1,19%	59,3000	59,7000	58,6000	1 000	58 957	14:06
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	-0,38%	15,8000	15,9000	15,6200	27 582	434 212	14:08
ANSWEAR (ANR)	28,1000	-1,92%	28,6500	28,8000	27,8000	9 141	256 432	13:54
APATOR (APT)	19,7800	-1,10%	19,9200	19,9600	19,6800	3 482	68 934	13:58
APLISENS (APN)	18,3000	-2,14%	18,1500	18,7500	18,1500	1 405	25 618	13:15
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 509	8 236	12:10
ARCHICOM (ARH)	43,9000	0,69%	43,7000	44,0000	43,6000	1 080	47 339	13:39
ARCTIC (ATC)	11,0000	1,85%	10,7200	11,1400	10,7200	65 022	714 751	14:08
ARLEN (ARL)	36,3800	-0,05%	36,5500	36,9500	36,0650	34 544	1 264 412	14:05
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	6 204	95 867	13:13
ASBIS (ASB)	25,1600	2,53%	24,8200	25,2000	24,6600	138 976	3 476 508	14:09
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	84,2000	715	61 652	14:09
ASSECOPOL (ACP)	204,8000	1,29%	203,0000	205,8000	202,0000	40 021	8 172 346	14:09
ASSECOSEE (ASE)	80,9000	1,76%	81,0000	84,5000	79,7000	4 264	349 364	13:55
ASTARTA (AST)	57,3000	-0,87%	58,0000	59,0000	56,0000	4 937	286 545	14:08
ATAL (1AT)	64,0000	-0,62%	64,7000	64,8000	63,9000	6 780	434 838	14:02
ATENDE (ATD)	3,2400	-1,22%	3,2800	3,2800	3,1800	11 741	37 475	13:00
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	245	3 921	13:39
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	790	1 700	11:37
ATMGRUPA (ATG)	3,7900	0,00%	3,7900	3,8300	3,7600	3 308	12 520	13:51
ATREM (ATR)	35,6000	0,56%	35,4000	35,6000	34,8000	4 262	149 515	14:07
AUTOPARTN (APR)	20,5000	-0,49%	20,5500	21,0000	20,2500	139 833	2 875 907	14:08
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 125,0000	-1,42%	3 145,0000	3 190,0000	3 120,0000	4 766	15 002 765	13:59
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	13:13
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 395	20 722	12:34
BIGCHEESE (BCS)	13,2400	-0,30%	13,2800	13,2800	12,8000	2 242	29 232	14:07
BIOCELTIX (BCX)	105,4000	1,35%	102,2000	105,6000	101,2000	7 569	783 738	14:08
BIOMAXIMA (BMX)	14,5000	-1,36%	14,7000	14,7500	14,2500	7 470	108 684	13:36
BIOMEDLUB (BML)	5,1600	-1,71%	5,2200	5,2500	5,0500	81 150	418 122	13:49
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1600	1,96%	4,1700	4,1700	4,0900	2 687	11 163	12:36
BLOOBER (BLO)	28,6500	0,35%	28,5000	28,8000	28,1500	5 786	164 104	14:05
BNPPPL (BNP)	106,5000	0,00%	106,5000	107,5000	105,0000	901	95 687	14:04
BOGDANKA (LWB)	23,7000	1,07%	23,5000	24,0000	23,1000	29 263	691 030	13:51
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	513	3 513	11:29
BORYSZEW (BRS)	6,5800	-1,20%	6,6600	6,7200	6,4000	103 799	679 462	13:55
BOS	10,3800	0,19%	10,4000	10,4800	10,2000	9 790	100 623	11:34
BOWIM (BOW)	4,7700	-0,21%	4,7800	4,7800	4,7600	716	3 408	14:02
BRAND24 (B24)	55,8000	0,36%	55,8000	55,8000	55,8000	1	56	13:12
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	11:30
BUDIMEX (BDX)	550,4000	-1,22%	552,4000	557,2000	548,0000	17 507	9 666 129	14:09
BUMECH (BMC)	8,4100	0,72%	8,3300	8,4900	8,2300	4 594	38 359	13:35
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	1 000	230	11:30
CAPITEA (CAP)	0,4570	-2,04%	0,4665	0,4675	0,4570	94 626	43 842	13:50
CAPTORTX (CTX)	34,0000	0,89%	33,7000	34,4000	33,7000	3 092	105 041	14:09
CASPAR (CSR)	5,6500	-2,59%	5,8000	5,8000	5,6500	356	2 027	13:30
CAVATINA (CAV)	16,0000	-0,31%	16,0500	16,3500	16,0000	1 994	31 905	12:32
CCC	203,4000	-0,54%	204,2000	204,9000	200,9000	93 255	18 905 739	14:09
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	13:48	Reklama
CDPROJEKT (CDR)	277,2000	-1,28%	278,0000	282,4000	276,8000	69 375	19 387 906	14:09
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	-4,20%	5,2000	5,2400	4,9500	24 741	124 485	14:07
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	169	35 271	14:05
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	4 941	820	12:59
CIGAMES (CIG)	2,2200	-1,33%	2,2300	2,2450	2,2000	67 613	150 234	13:50
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	13:49
CLNPHARMA (CLN)	23,1000	0,43%	23,3000	23,3000	22,5500	7 728	177 276	13:33
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	294	13 982	13:19
COALENERG (CLE)	1,8500	2,21%	1,8450	1,8500	1,7900	26 198	47 941	13:43
COGNOR (COG)	7,4400	-1,85%	7,5800	7,5800	7,3700	15 531	116 494	14:09
COLUMBUS (CLC)	6,9800	-8,04%	7,5900	7,5900	6,9000	170 484	1 211 647	14:07
COMP (CMP)	240,0000	-0,41%	242,0000	242,0000	240,0000	580	139 979	13:09
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0400	0,9500	43 064	42 610	13:38
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	11 558	6 010	12:50
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	451,0000	-0,66%	459,0000	459,0000	440,0000	325	147 590	14:09
CREOTECH (CRI)	289,5000	0,35%	290,0000	290,0000	285,0000	3 838	1 110 993	14:08
CYBERFLKS (CBF)	169,4000	-0,12%	169,4000	170,0000	165,4000	2 788	470 422	14:07
CYFRPLSAT (CPS)	17,5750	-0,34%	17,5000	17,8750	17,4100	501 941	8 854 779	14:09
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	36,5000	-2,67%	37,3000	37,5000	36,0000	32 945	1 203 868	14:09
DATAWALK (DAT)	117,5000	2,62%	115,4000	117,5200	113,0000	5 339	616 199	14:06
DBENERGY (DBE)	12,4000	-0,80%	12,5000	12,6000	12,4000	56	697	13:11
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 048	86 878	14:00
DECORA (DCR)	77,2000	-0,52%	77,4000	78,0000	75,8000	642	49 652	14:08
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,6000	1 479	93 465	13:52
DELKO (DEL)	6,7600	0,90%	6,7600	6,7600	6,7000	1 154	7 777	14:09
DEVELIA (DVL)	7,5000	-2,60%	7,7000	7,8300	7,4500	650 697	4 901 639	14:01
DGA	16,9000	4,97%	16,8500	17,9500	16,8000	1 362	23 181	13:37
DIAG (DIA)	167,9500	0,45%	165,1500	169,3000	165,1000	10 275	1 728 114	14:08
DIGITANET (DIG)	82,6000	0,73%	82,4000	83,0000	82,0000	1 739	143 404	14:02
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 522	22 710	12:40
DINOPL (DNP)	526,4000	0,08%	528,2000	530,6000	521,2000	64 166	33 849 414	14:09
DMGROUP (DMG)	3,6700	-0,81%	3,7500	3,7600	3,6000	4 662	17 049	14:02
DOMDEV (DOM)	239,5000	0,63%	236,0000	244,5000	232,5000	5 067	1 207 398	14:03
DRAGOENT (DGE)	21,2000	-3,20%	21,7000	21,8000	21,0000	429	9 111	13:13
ECBSA (ECB)	32,2000	4,72%	31,1500	32,2000	30,3000	3 025	94 378	13:56
ECHO (ECH)	4,9800	1,01%	4,8700	4,9900	4,8700	9 929	49 049	12:52
EDINVEST (EDI)	5,6000	-0,36%	5,7200	5,8000	5,6000	1 621	9 175	13:54
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7500	-1,24%	48,1500	48,3500	47,4000	12 077	578 424	14:09
ELKOP (EKP)	2,4800	-1,20%	2,5300	2,5300	2,4600	3 179	7 945	11:54
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	13:45
ENEA (ENA)	20,7000	5,83%	19,8500	21,2200	19,7200	992 030	20 642 185	14:09
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,1000	0,50%	12,1000	12,1200	12,0000	12 505	151 138	13:40
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	23	49	11:32
ENTER (ENT)	57,0000	-1,89%	58,0000	58,0000	57,0000	1 766	101 526	13:48
EQUNICO (EQU)	0,8180	-0,24%	0,8200	0,8200	0,8180	12 005	9 822	12:01
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	11 431	397 164	14:05
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	35,3000	518	18 452	11:43
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	-4,76%	5,4200	5,5400	5,0000	259 185	1 362 163	13:54
EUROCASH (EUR)	8,4300	-2,60%	8,6550	8,6550	8,4000	114 657	971 669	14:08
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	919	19 195	13:54
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	865	24 213	13:45
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,0500	-3,91%	11,5000	11,5000	11,0000	1 914	21 065	13:15
FERRO (FRO)	36,9000	2,50%	36,8000	36,9000	36,6000	1 734	63 857	13:58
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9020	0,22%	-	-	-	-	-	13:55
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	15 519	455 798	14:06
Reklama
GAMEOPS (GOP)	16,6400	-0,24%	16,6800	16,6800	16,2000	1 124	18 498	13:21	Reklama
GAMFACTOR (GIF)	7,5200	-1,05%	7,6000	7,6800	7,4200	7 150	53 729	14:06
GENOMTEC (GMT)	6,7000	-0,74%	6,7500	7,0000	6,7000	27 199	184 906	13:58
GETIN (GTN)	0,8300	0,12%	0,8490	0,8500	0,8280	2 459 279	2 065 172	14:08
GIGROUP (GIG)	2,0000	-14,16%	2,3000	2,3000	2,0000	46 641	98 698	13:58
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,5500	0,19%	51,0500	51,7500	51,0500	13 584	700 091	14:09
GREENX (GRX)	1,7390	-1,19%	1,7700	1,7700	1,7200	168 535	293 965	14:04
GRENEVIA (GEA)	2,5750	2,18%	2,5500	2,6150	2,5500	55 632	144 112	14:04
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 491	56 468	12:04
GRUPAAZOTY (ATT)	23,0800	-1,37%	23,4600	23,5000	23,0200	55 309	1 288 017	14:05
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	23 335	1 458 527	13:37
GTC	4,0000	-1,72%	4,0600	4,0600	3,9500	2 628	10 533	13:36
HANDLOWY (BHW)	121,0000	1,34%	119,6000	121,4000	119,4000	51 178	6 171 416	14:04
HARPER (HRP)	5,8600	-2,98%	6,0400	6,0400	5,8600	28	164	11:25
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	857	23 053	14:01
HERKULES (HRS)	1,0250	-2,84%	1,0550	1,0550	1,0250	3 197	3 286	13:25
HUUUGE-S144 (HUGE)	18,0000	-0,55%	18,1000	18,1400	17,9000	15 363	276 430	14:02
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	13:45
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	12:54
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	8 002	213 122	13:59
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:39
IMCOMPANY (IMC)	30,0000	-0,99%	30,1000	30,3000	29,9000	692	20 850	13:58
IMMOBILE (GKI)	3,1000	5,44%	2,9800	3,1000	2,9000	17 716	53 159	13:25
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	3,9900	-0,25%	3,9900	4,0000	3,8100	24 832	97 540	13:31
INC	1,9500	-0,51%	1,9450	1,9550	1,9100	2 456	4 763	12:39
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,5000	-0,64%	311,0000	314,5000	308,5000	2 041	635 654	13:53
INPRO (INP)	7,3000	0,69%	7,0500	7,3000	7,0500	376	2 713	12:04
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	140	5 670	13:34
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	13:49
INTERBUD (ITB)	2,2400	2,28%	2,1800	2,2400	2,1800	2 454	5 443	12:49
INTERCARS (CAR)	574,0000	2,32%	560,0000	577,0000	556,0000	1 573	898 132	14:08
INTERSPPL (IPO)	0,3750	-3,60%	0,3890	0,3900	0,3750	5 735	2 205	12:44
INTROL (INL)	7,1200	1,71%	7,1200	7,1200	6,8800	819	5 705	14:00
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	5 956	15 709	13:42
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 591	6 194	14:05
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6300	1 600	4 237	12:16
JRH	4,6900	-0,21%	4,7000	4,7100	4,6700	4 526	21 218	13:36
JSW	21,3200	-0,61%	21,5500	21,8400	21,2100	154 836	3 320 620	14:05
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	1 809	5 210	14:09
KCI	0,8580	0,94%	0,8580	0,8580	0,8440	15 669	13 409	12:07
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	0,00%	17,4600	17,5200	16,9000	9 579	165 171	12:59
KETY (KTY)	901,5000	0,73%	894,5000	908,0000	893,5000	2 875	2 593 839	14:08
KGHM (KGH)	129,9000	0,78%	128,2000	130,6500	128,2000	446 249	57 923 695	14:09
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	739	10 667	13:47
KINOPOL (KPL)	16,8500	1,20%	16,6000	16,9000	16,6000	8 300	139 021	13:52
KOGENERA (KGN)	57,2000	-0,17%	57,3000	57,4000	57,0000	1 507	86 119	13:50
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	14:04
KOMPUTRON (KOM)	5,8400	-8,18%	6,2800	6,2800	5,3400	98 696	566 825	13:55
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9260	-5,32%	0,9460	0,9740	0,9240	2 414	2 241	13:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	826,0000	-0,48%	862,0000	864,0000	816,0000	39	32 652	12:07
KRUK (KRU)	402,3000	0,15%	404,0000	406,7000	401,3000	7 909	3 192 410	14:09
KRVITAMIN (KVT)	9,6800	0,21%	9,6400	9,6800	9,6000	1 140	10 966	10:57
KSGAGRO (KSG)	2,9200	-0,34%	2,9000	2,9600	2,8600	2 666	7 699	13:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:57
LARQ (LRQ)	1,6100	-9,55%	1,7800	1,7800	1,6100	12 230	20 446	13:48
LENA (LEN)	2,8100	2,18%	2,7500	2,8100	2,7500	759	2 112	13:28
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	13:21
LESS (LES)	0,2540	2,42%	0,2480	0,2610	0,2480	150 565	38 163	13:12
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	21,7000	0,00%	21,5000	21,7000	21,3000	2 051	44 504	12:55	Reklama
LPP	14 975,0000	2,08%	14 700,0000	15 250,0000	14 700,0000	4 391	65 804 900	14:09
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	205	4 665	13:40
LUBAWA (LBW)	8,6800	-4,19%	9,0500	9,0500	8,6200	597 509	5 217 477	14:09
MABION (MAB)	9,8000	-0,91%	9,9000	9,9000	9,7700	3 968	39 043	14:07
MAKARONPL (MAK)	19,3800	0,21%	19,1000	19,4000	19,0400	2 682	51 510	13:53
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6600	-1,29%	7,7600	7,8400	7,6600	15 428	120 261	14:09
MAXCOM (MXC)	6,5200	-3,83%	6,7800	7,0000	6,5000	616	4 076	14:06
MBANK (MBK)	811,4000	1,68%	780,6000	818,6000	780,6000	11 895	9 644 788	14:09
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,37%	27,0000	27,3000	26,9000	2 481	67 289	13:36
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	139	167	11:55
MEDICALG (MDG)	25,3000	2,02%	24,8500	25,5000	24,5000	9 030	224 019	14:01
MEDINICE (ICE)	7,9100	-0,75%	8,0000	8,0000	7,9000	3 740	29 670	13:26
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	1 888	53 735	13:55
MERCATOR (MRC)	45,8000	-1,93%	46,6500	46,7000	45,8000	2 684	123 759	12:47
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	87	2 159	13:35
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 558	56 718	14:02
MILKILAND (MLK)	1,8050	-2,43%	1,8400	1,8400	1,8050	17 276	31 288	13:48
MILLENNIUM (MIL)	14,5800	1,96%	14,3500	14,6400	14,3200	584 550	8 466 864	14:07
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,5300	-0,88%	13,6300	13,7300	13,4000	88 731	1 200 864	14:06
MLPGROUP (MLG)	82,0000	-1,91%	85,0000	85,0000	81,6000	337	27 815	13:39
MLSYSTEM (MLS)	17,0800	-1,27%	17,3000	17,4800	16,6000	9 198	156 608	13:53
MOBRUK (MBR)	281,5000	0,54%	280,0000	287,0000	280,0000	2 661	751 531	14:08
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,0200	-0,89%	31,3000	31,6200	31,0200	7 148	225 230	13:15
MOLECURE (MOC)	5,5800	3,72%	5,3800	5,5800	5,3800	26 285	143 236	14:00
MONNARI (MON)	4,7900	0,00%	4,7000	4,8400	4,7000	4 902	23 066	14:08
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 274	10 143	12:47
MOSTALZAB (MSZ)	5,8900	2,79%	5,8100	5,9000	5,7500	20 537	119 931	13:26
MOVIEGAME (MOV)	15,0000	-1,06%	15,2000	15,2000	15,0000	748	11 285	14:01
MURAPOL (MUR)	39,3500	0,64%	39,2500	39,4500	39,2500	1 193	46 971	14:00
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	12:49
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6700	2,69%	2,5950	2,7000	2,5350	89 415	230 818	13:28
NEUCA (NEU)	692,0000	-0,29%	699,0000	700,0000	692,0000	571	398 651	14:08
NEWAG (NWG)	72,1000	-1,23%	72,6000	73,0000	70,3000	3 069	219 594	13:47
NEXITY (NXG)	1,8600	12,05%	1,7200	1,8700	1,7100	2 721	5 009	13:42
NOCTILUCA (NCL)	98,0000	-2,00%	100,0000	100,5000	97,6000	501	49 320	13:30
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3520	-2,03%	1,3800	1,3800	1,3500	23 135	31 513	14:08
NOVITA (NVT)	93,2000	-1,69%	95,0000	95,0000	93,2000	73	6 930	14:05
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	36 055	23 470	12:27
NTTSYSTEM (NTT)	10,2000	0,00%	9,3000	10,2000	9,3000	8 191	78 246	14:09
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	5 681	51 360	13:49
ONDE (OND)	9,9200	-0,50%	10,0200	10,0800	9,8600	14 681	146 113	13:58
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 123	11 141	14:01
OPONEO.PL (OPN)	92,2000	-1,07%	93,8000	93,8000	91,6000	112	10 344	13:16
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,3100	1,86%	9,0820	9,3260	9,0820	456 257	4 224 987	14:09
ORCOGROUP (OPG)	4,2400	-9,79%	4,7000	4,7000	4,2400	6 150	27 121	12:53
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	11:30
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	605	9 525	14:08
OTMUCHOW (OTM)	5,2600	0,00%	5,0200	5,2600	5,0200	35	178	09:15
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	13:18
PANOVA (NVA)	15,7000	1,95%	15,4000	15,7000	15,2500	672	10 381	12:48
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	3 722	199 373	14:01
PATENTUS (PAT)	3,6400	2,25%	3,6800	3,7200	3,5400	5 714	20 788	13:44
PBG	#0,0600	233,33%	-	-	-	-	-	13:58
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7400	1,48%	2,6900	2,7500	2,6900	17 087	46 465	14:06
PCCROKITA (PCR)	66,2000	0,15%	66,2000	66,5000	65,9000	5 113	338 295	14:08
PCFGROUP (PCF)	5,3000	0,95%	5,1000	5,3300	5,0600	47 540	246 018	13:55
PEKABEX (PBX)	18,0500	-0,82%	18,3500	18,3500	18,0500	2 655	48 535	13:56
Reklama
PEKAO (PEO)	184,2000	-0,43%	184,3500	186,0500	182,2000	310 828	57 389 686	14:07	Reklama
PEPCO (PCO)	21,5800	-0,32%	21,1000	21,7000	20,6200	605 176	12 921 500	14:09
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	32 415	27 179	13:49
PGE	11,7300	2,85%	11,4250	11,8500	11,4250	2 649 742	31 026 839	14:09
PGFGROUP (PGV)	#0,4700	-30,27%	-	-	-	-	-	13:18
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	77	255	12:52
PHN	9,9000	-1,00%	10,0000	10,0000	9,9000	2 177	21 628	14:05
PHOTON (PEN)	3,2900	-1,50%	3,4000	3,4000	3,2500	9 969	33 166	14:05
PKNORLEN (PKN)	82,7300	0,77%	82,0000	82,9100	81,6100	1 623 517	133 937 737	14:09
PKOBP (PKO)	75,2600	0,03%	75,2400	75,6000	74,6400	1 789 631	134 512 719	14:09
PKPCARGO (PKP)	15,9700	0,44%	15,9000	16,4000	15,8500	77 827	1 253 176	14:06
PLAYWAY (PLW)	318,5000	-0,78%	321,0000	321,0000	317,0000	1 651	527 713	14:09
PLAZACNTR (PLZ)	2,4900	0,20%	2,4900	2,4900	2,4900	4	10	13:11
PMPG (PGM)	2,3600	-0,84%	2,4700	2,4700	2,3600	10 205	24 677	10:22
POLENERGIA (PEP)	59,8000	-1,32%	60,8000	60,8000	59,0000	11 207	671 983	13:56
POLICE (PCE)	9,0200	-0,88%	9,1200	9,1800	9,0200	87	788	13:10
POLIMEXMS (PXM)	4,7300	-0,42%	4,7500	4,8200	4,6800	111 788	527 348	14:03
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 546	48 216	13:28
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	9 965	13 499	12:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	902	14 553	12:55
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:50
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	465	45 699	13:54
PULAWY (ZAP)	52,8000	0,00%	53,6000	53,6000	52,6000	1 009	53 749	12:17
PURE (PUR)	4,9000	-10,91%	5,4900	5,4900	4,7540	131 030	656 384	14:09
PZU	62,5400	-0,73%	63,0000	63,3400	62,2200	589 981	37 030 116	14:09
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:30
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,6000	10,3000	2 815	29 375	13:54
RAEN (RAE)	0,3385	-0,44%	0,3400	0,3485	0,3255	123 300	40 918	14:07
RAFAKO (RFK)	0,1998	-0,60%	0,2010	0,2040	0,1986	818 127	164 105	14:06
RAFAMET (RAF)	72,0000	-1,37%	74,0000	81,0000	70,0000	5 271	396 900	13:56
RAINBOW (RBW)	134,5000	-1,39%	136,4000	136,7000	130,2000	65 843	8 761 168	14:09
RANKPROGR (RNK)	4,0900	-1,09%	4,0900	4,0900	3,9550	13 620	54 675	13:58
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:54
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:42
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	13:14
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	117,0000	-0,43%	117,5000	119,5000	117,0000	2 816	332 104	13:46
ROPCZYCE (RPC)	26,3000	1,54%	25,9000	26,3000	25,9000	989	25 692	13:26
RYVU (RVU)	32,2000	0,00%	32,2000	32,3500	31,7000	10 270	329 495	14:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	47	1 075	14:02
SANPL (SPL)	492,7000	-0,18%	495,2000	498,0000	489,1000	42 364	20 937 753	14:09
SANTANDER (SAN)	29,8050	0,57%	29,6000	29,9100	29,0000	1 086	32 184	14:06
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	146,6000	-2,01%	149,6000	149,6000	146,0000	577	85 114	14:07
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	2 762	23 665	14:06
SELENAFM (SEL)	36,0000	-1,91%	35,9000	37,0000	35,9000	838	30 650	13:56
SELVITA (SLV)	30,3000	0,33%	30,3000	30,4000	30,0000	8 878	266 990	13:41
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	1,63%	0,4980	0,5100	0,4840	63 333	31 506	13:42
SHOPER (SHO)	49,3000	-0,60%	50,0000	50,0000	49,0000	7 368	363 455	13:50
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	6 806	35 350	13:52
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	934	1 578	11:53
SKARBIEC (SKH)	26,9000	0,75%	26,8000	27,1000	26,8000	50	1 344	14:04
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	-3,29%	85,0000	85,0000	82,2000	22	1 827	11:35
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	267	99	11:56
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	495	7 845	13:54
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,34%	586,0000	586,0000	570,0000	55	31 698	13:53
STALEXP (STX)	3,0800	-0,32%	3,0600	3,1100	3,0600	60 975	188 188	13:59
STALPROD (STP)	245,0000	0,00%	245,0000	247,0000	243,0000	352	86 202	13:38
Reklama
STALPROFI (STF)	8,7200	1,63%	8,6000	8,7400	8,5800	1 757	15 171	13:29	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	12:32
SUNEX (SNX)	6,9200	-0,57%	6,9600	6,9600	6,9200	3 004	20 832	14:02
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 182	135 441	13:17
SYNEKTIK (SNT)	194,3000	3,35%	190,2000	195,0000	180,2000	152 499	28 660 360	14:09
TALEX (TLX)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:02
TARCZYNSKI (TAR)	120,5000	-0,82%	121,5000	121,5000	118,5000	529	63 886	13:57
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5500	1,64%	8,4000	8,6900	8,3100	2 162 863	18 544 349	14:09
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	138	100	09:20
TESGAS (TSG)	2,3400	-3,31%	2,2700	2,4300	2,2700	8 254	19 151	13:24
TEXT (TXT)	59,4500	0,51%	59,1500	59,5000	58,2500	63 928	3 768 128	14:09
TORPOL (TOR)	37,8000	0,53%	37,6000	38,0500	37,5000	7 612	287 868	14:03
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	13:50
TOYA (TOA)	8,6400	0,23%	8,6400	8,7100	8,5400	38 156	329 130	13:56
TRAKCJA (TRK)	2,2300	0,68%	2,2150	2,2500	2,1700	40 580	89 789	13:52
TRANSPOL (TRN)	4,2300	-5,37%	4,4700	4,4700	4,2300	6 861	29 367	13:40
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	14:05
TSGAMES (TEN)	85,5000	-1,84%	87,1000	87,2000	85,3000	10 696	922 075	14:09
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	87	949	12:41
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,7000	2,88%	10,7000	10,8000	10,4000	3 581	38 148	13:47
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,6400	0,53%	7,7200	7,8400	7,4400	4 180	32 096	12:24
UNIMOT (UNT)	141,6000	-0,56%	142,0000	144,0000	141,2000	772	109 789	14:03
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	774	38 832	13:35
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	700	84 459	13:46
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	130	66 016	13:31
VINDEXUS (VIN)	11,0500	0,91%	11,1000	11,1500	10,9500	1 905	20 910	12:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5220	1,95%	0,5180	0,5240	0,5160	3 622	1 875	14:05
VOTUM (VOT)	45,0500	2,39%	44,7500	45,1500	44,0500	13 207	591 496	14:02
VOXEL (VOX)	161,2000	0,50%	159,2000	161,4000	159,0000	1 192	190 617	13:55
VRG	3,7100	-0,54%	3,7700	3,7700	3,7000	16 872	62 827	13:12
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	15 670	40 503	13:59
WASKO (WAS)	1,7900	-2,19%	1,8350	1,8350	1,7900	4 170	7 539	14:08
WAWEL (WWL)	650,0000	-2,40%	658,0000	658,0000	650,0000	12	7 824	11:17
WIELTON (WLT)	6,1300	0,16%	6,1200	6,1400	6,0500	27 668	168 487	13:53
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,5500	171	1 158	12:09
WINVEST (WIS)	0,3000	-13,79%	0,3000	0,3000	0,3000	7 700	2 310	12:43
WIRTUALNA (WPL)	79,0000	-1,00%	80,0000	80,6000	78,8000	14 133	1 118 474	13:59
WITTCHEN (WTN)	19,2400	0,94%	19,0400	19,3000	18,9800	5 407	103 517	14:01
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,6000	-1,81%	82,7000	82,7000	81,3000	249	20 432	13:53
XTRADEBDM (XTB)	80,9000	-0,69%	81,5000	82,2200	80,7400	432 382	35 258 259	14:09
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7800	0,65%	21,7000	22,0600	21,5500	390 933	8 517 371	14:09
ZAMET (ZMT)	0,8480	0,00%	0,8480	0,8480	0,8380	2 622	2 218	14:05
ZEPAK (ZEP)	24,2000	-16,41%	27,5000	27,5000	23,1000	373 142	9 047 923	14:08
ZREMB (ZRE)	7,2600	-0,41%	7,3400	7,4000	7,2200	12 436	90 216	12:58
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	2 606	23 124	13:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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