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	104 563,71	0,35%	104 353,21	104 590,93	103 968,31	104 200,50	887 729 642	13:43
WIG20	2 842,77	0,58%	2 830,92	2 845,60	2 818,37	2 826,50	763 317 618	13:58
WIG30	3 692,44	0,44%	3 677,99	3 695,93	3 661,36	3 676,33	832 047 372	13:58
mWIG40	7 991,34	-0,02%	8 023,46	8 036,04	7 970,55	7 992,69	118 913 410	13:43
sWIG80	28 619,22	0,01%	28 626,32	28 682,65	28 530,42	28 617,54	28 096 976	13:43
WIG-BANKI	16 465,42	1,20%	16 335,62	16 468,76	16 313,05	16 270,69	259 729 705	13:43
WIG-BUDOW	8 071,87	-0,60%	8 138,49	8 143,44	8 050,28	8 120,21	12 208 500	13:43
WIG-CHEMIA	9 169,97	0,97%	9 187,32	9 296,65	9 118,18	9 081,83	2 169 295	13:43
WIG-ENERG	4 314,93	-2,04%	4 414,42	4 424,11	4 302,54	4 404,68	65 991 231	13:43
WIG-INFO	9 900,94	0,77%	9 829,98	9 912,76	9 757,01	9 824,83	22 349 072	13:43
WIG-MEDIA	7 364,07	2,17%	7 282,98	7 482,55	7 281,92	7 207,53	2 317 363	13:43
WIG-NRCHOM	5 260,69	-0,10%	5 287,30	5 301,68	5 226,10	5 265,70	1 523 692	13:43
WIG-PALIWA	9 116,26	0,97%	9 022,39	9 122,70	9 000,93	9 028,83	113 027 738	13:43
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	871 253 256	11:15
WIG-SPOZYW	3 079,68	-0,83%	3 080,84	3 092,84	3 035,51	3 105,51	1 029 675	13:43
WIG20lev	560,67	0,97%	556,93	560,94	552,00	555,27	729 941 160	13:43
WIG20short	2 958,49	-0,46%	2 968,50	2 981,70	2 957,79	2 972,31	729 941 160	13:43
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	191 241 497	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	118 917 576	11:00
mWIG40TR	12 312,75	0,02%	12 362,24	12 381,63	12 280,72	12 309,81	118 913 410	13:43
mWIG40TRlv	19 316,91	0,03%	19 472,18	19 533,01	19 216,42	19 310,19	118 913 410	13:43
mWIG40TRsh	2 336,66	0,00%	2 327,26	2 342,74	2 323,58	2 336,61	118 913 410	13:43
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	28 130 882	11:00
sWIG80TR	44 149,40	0,04%	44 160,36	44 247,24	44 012,42	44 132,84	28 096 976	13:43
WIG140	2 028,36	0,35%	2 024,27	2 028,91	2 016,61	2 021,37	876 387 120	13:43
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	730 122 676	11:00
WIG20TR	6 097,80	0,49%	6 077,19	6 099,22	6 050,41	6 067,85	729 941 160	13:43
WIG20TRlev	5 145,29	0,97%	5 110,67	5 147,67	5 065,70	5 095,65	729 941 160	13:43
WIG20TRsht	2 772,77	-0,47%	2 782,23	2 794,53	2 772,12	2 785,80	729 941 160	13:43
WIG30TR	7 774,94	0,35%	7 751,24	7 778,01	7 716,20	7 747,76	799 090 722	13:43
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	454 779	11:15
WIGdiv	2 329,32	0,18%	2 328,59	2 330,63	2 318,34	2 325,15	182 091 093	13:43
WIGdivplus	2 136,27	0,58%	2 125,76	2 137,23	2 119,67	2 123,89	322 796 161	13:43
WIG.GAMES	17 919,32	-1,13%	18 121,90	18 128,01	17 855,20	18 124,85	29 857 221	13:43
WIG-GORNIC	4 403,74	3,12%	4 298,53	4 409,80	4 290,99	4 270,59	114 926 383	13:43
WIG-GRY	22 903,23	-1,99%	23 195,70	23 195,70	22 749,23	23 368,90	31 574 345	13:43
WIGind	17 145,19	-0,06%	17 227,87	17 248,45	17 128,66	17 155,67	13 121 623	13:43
WIG-LEKI	3 338,08	-0,13%	3 337,65	3 350,78	3 303,86	3 342,35	368 971	13:43
WIGmed	18 352,42	-0,06%	18 445,46	18 484,25	18 338,38	18 363,34	17 781 741	13:43
WIG-MOTO	8 625,12	0,46%	8 623,51	8 721,43	8 570,26	8 585,77	9 733 917	13:43
WIG.MS-BAS	17 229,70	-0,30%	17 305,83	17 392,11	17 086,29	17 282,16	172 763 168	13:43
WIG.MS-ECM	8 674,27	-1,18%	8 725,60	8 764,42	8 620,23	8 777,69	104 940 713	13:43
WIG.MS-FIN	19 956,99	1,21%	19 825,37	19 962,06	19 736,30	19 718,42	274 254 201	13:43
WIG-ODZIEZ	11 371,04	0,57%	11 307,21	11 381,92	11 219,64	11 306,41	39 862 246	13:43
WIGtechTR	18 706,39	0,11%	18 681,03	18 711,62	18 583,12	18 685,40	71 744 818	13:43
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	357 669	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)	211,2000	-0,38%	212,0000	213,0000	209,0000	5 297	1 113 603	13:33
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	6 914	159 920	13:36
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	1 983	19 549	13:10
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)	0,4000	-3,50%	0,4195	0,4195	0,3980	337 301	136 301	13:26
ALIOR (ALR)	94,3600	1,20%	93,2400	94,4000	92,9200	309 102	28 929 443	13:43
ALLEGRO (ALE)	34,1200	0,28%	34,0250	34,2350	33,7150	860 678	29 229 954	13:43
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	15,8200	15,6200	32 382	509 505	13:38
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	6 113	170 897	13:40
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)	11,0200	0,18%	11,1400	11,3400	10,8600	77 837	861 117	13:41
ARLEN (ARL)	36,4500	0,62%	36,2250	36,5000	36,1600	2 217	80 725	13:36
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 003	15 504	13:38
ASBIS (ASB)	25,1000	0,32%	25,0400	25,4000	25,0000	44 254	1 114 851	13:43
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	70 316	14 403 779	13:43
ASSECOSEE (ASE)	79,0000	-1,00%	79,7000	79,7000	77,0000	2 059	162 385	13:41
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	3 500	11 383	13:30
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)	37,4000	2,75%	36,6000	37,4000	35,8000	2 518	93 305	13:36
AUTOPARTN (APR)	20,4000	0,99%	20,3000	20,6000	20,1500	36 011	736 790	13:37
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 155,0000	1,28%	3 180,0000	3 235,0000	3 145,0000	2 681	8 508 185	13:43
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)	104,2000	-1,33%	106,2000	106,8000	104,0000	6 615	699 861	13:33
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1800	0,00%	5,1200	5,1800	5,1000	20 470	104 900	13:36
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	8 042	32 844	13:19
BLOOBER (BLO)	29,3000	5,21%	27,8500	29,3000	27,7500	10 870	306 659	13:31
BNPPPL (BNP)	108,0000	-0,92%	110,0000	110,0000	107,5000	1 287	139 971	13:31
BOGDANKA (LWB)	24,6000	3,36%	23,8000	24,8000	23,5500	68 497	1 661 756	13:42
BOOMBIT (BBT)	6,8000	0,89%	6,7600	6,8800	6,7600	3 196	21 745	12:19
BORYSZEW (BRS)	6,2800	-1,88%	6,4000	6,5200	6,1000	244 294	1 527 843	13:39
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)	538,8000	-0,85%	549,8000	549,8000	536,6000	17 725	9 557 928	13:43
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)	0,4650	-0,21%	0,4610	0,4650	0,4540	50 298	23 116	13:16
CAPTORTX (CTX)	35,7000	2,00%	35,0000	36,0000	34,8000	7 192	256 307	13:38
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	200,6000	-0,55%	201,7000	202,0000	197,0000	57 472	11 471 539	13:43
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,1000	-2,50%	275,1000	275,7000	267,3000	103 001	27 807 323	13:43
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)	2,2150	-1,56%	2,2500	2,2500	2,2000	82 614	183 072	13:39
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	21 303	38 513	13:34
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	47 643	337 221	13:33
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)	444,0000	-1,77%	447,0000	460,0000	442,0000	155	69 296	13:24
CREOTECH (CRI)	292,0000	0,86%	290,0000	294,0000	289,0000	3 594	1 052 133	13:33
CYBERFLKS (CBF)	165,6000	-0,48%	169,8000	169,8000	164,4000	1 998	332 459	13:30
CYFRPLSAT (CPS)	17,5900	-0,26%	17,6300	17,6500	17,4500	148 649	2 609 513	13:42
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,6000	7,04%	40,5000	43,4000	40,3000	40 126	1 678 997	13:41
DATAWALK (DAT)	124,5000	7,89%	116,0000	127,4000	114,0200	31 703	3 875 231	13:43
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	49	617	13:34
DEBICA (DBC)	83,2000	0,00%	83,2000	83,3000	82,8000	355	29 460	13:28
DECORA (DCR)	75,8000	-1,30%	76,8000	76,8000	74,8000	1 086	82 087	13:26
DEKPOL (DEK)	64,0000	0,00%	64,2000	64,4000	63,6000	2 245	143 566	13:42
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)	163,3000	-2,48%	167,4500	167,9500	163,0500	11 194	1 838 234	13:41
DIGITANET (DIG)	82,9000	0,12%	82,8000	82,9000	81,1000	4 128	341 650	13:39
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	12:37
DINOPL (DNP)	506,8000	-2,91%	516,2000	518,0000	504,6000	99 132	50 544 082	13:43
DMGROUP (DMG)	3,7400	1,08%	3,7200	3,7400	3,6600	124	462	13:09
DOMDEV (DOM)	238,5000	2,36%	237,5000	239,5000	235,0000	739	175 539	13:41
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8000	-7,56%	33,2500	34,2500	30,9500	17 520	555 163	13:16
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)	47,4500	0,11%	47,3000	47,8500	46,6500	6 233	294 044	13:40
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)	20,0600	-2,34%	20,4800	20,9800	20,0400	308 612	6 302 289	13:43
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)	57,0000	-0,70%	57,8000	57,9000	56,9000	887	50 773	13:32
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	20 113	15 590	12:53
ERBUD (ERB)	34,2000	-0,58%	34,4000	34,4000	34,0000	1 275	43 446	13:40
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)	8,3800	-0,83%	8,4500	8,5400	8,3500	61 512	517 751	13:35
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	788	9 201	12:47
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)	16,2200	-1,70%	16,6000	16,6000	16,2200	1 176	19 305	12:35	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)	0,8520	2,90%	0,8300	0,8530	0,8190	2 591 670	2 158 557	13:43
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	2 829	5 649	09:54
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	51,1500	0,29%	51,3000	51,5000	50,0500	17 124	874 603	13:41
GREENX (GRX)	1,7400	0,12%	1,7500	1,7620	1,7290	121 500	212 239	13:34
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)	22,9400	1,33%	23,0400	23,4000	22,7000	81 176	1 870 917	13:41
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	137	8 572	12:46
GTC	(4,0000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	120,8000	0,83%	121,4000	121,4000	119,2000	41 772	5 013 324	13:42
HARPER (HRP)	5,8800	0,00%	5,8800	6,1000	5,8800	4 082	24 315	12:04
HELIO (HEL)	27,8000	1,83%	27,1000	27,8000	27,1000	2 052	56 302	10:57
HERKULES (HRS)	1,0700	1,90%	1,0300	1,0700	1,0300	24 786	26 366	13:06
HUUUGE-S144 (HUGE)	18,1400	0,55%	18,1000	18,2600	18,1000	11 587	210 480	13:30
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)	3,2000	5,61%	3,0400	3,2300	3,0400	16 187	51 362	13:35
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)	311,0000	0,32%	310,0000	311,5000	308,0000	1 795	555 406	13:40
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)	7,1000	0,28%	7,2400	7,2400	7,0000	3 563	25 647	13:11
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)	2,6500	-1,12%	2,6500	2,6900	2,6300	12 145	32 087	13:25
JRH	4,6000	-2,13%	4,6600	4,6600	4,5500	3 657	16 812	13:22
JSW	21,7300	1,21%	21,4700	21,7700	21,4700	98 506	2 130 773	13:43
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)	904,0000	1,12%	889,5000	905,0000	889,0000	6 160	5 538 132	13:43
KGHM (KGH)	133,5500	3,25%	129,4500	133,8500	129,4500	838 602	110 915 486	13:43
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,8000	-0,30%	16,8500	16,8500	16,6500	3 974	66 826	13:41
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)	5,8000	-2,36%	5,7600	5,9600	5,7000	8 324	47 797	13:34
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	17 311	6 913 792	13:43
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	15 070,0000	1,31%	14 880,0000	15 070,0000	14 830,0000	1 776	26 557 625	13:43
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	220	4 972	13:21
LUBAWA (LBW)	8,7300	1,39%	8,6250	8,7950	8,6050	175 015	1 523 462	13:41
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)	795,4000	0,25%	795,0000	802,6000	786,8000	6 791	5 377 154	13:43
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	453	12 226	13:24
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	13 506	337 527	13:15
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)	14,4700	0,35%	14,5000	14,5900	14,3000	520 233	7 524 103	13:43
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,3200	0,00%	13,3200	13,4100	13,1500	43 397	576 253	13:40
MLPGROUP (MLG)	83,2000	-1,89%	84,6000	84,6000	81,8000	293	24 027	12:17
MLSYSTEM (MLS)	17,0000	0,71%	16,8800	17,0000	16,5400	8 633	144 110	13:32
MOBRUK (MBR)	289,5000	1,22%	289,5000	294,5000	288,0000	4 764	1 387 571	13:42
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	203 707	1 288 801	13:43
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)	15,0600	-0,26%	15,1200	15,1200	14,7600	1 336	19 824	13:37
MURAPOL (MUR)	39,1000	0,13%	39,3000	39,3000	38,8000	4 223	164 595	13:41
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)	2,6600	-2,92%	2,6550	2,7350	2,6000	6 244	16 697	13:28
NEUCA (NEU)	688,0000	0,15%	688,0000	700,0000	687,0000	194	133 599	13:36
NEWAG (NWG)	70,4000	-2,76%	72,2000	72,4000	69,5000	5 310	373 516	13:43
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)	1,3100	-3,68%	1,3500	1,3500	1,3000	60 833	80 204	13:43
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)	10,1400	2,94%	9,8200	10,1800	9,8200	19 961	201 361	13:37
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)	9,2400	-0,45%	9,2120	9,2700	9,1120	340 996	3 128 369	13:43
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)	60,0000	11,11%	53,8000	63,8000	53,8000	13 553	806 614	13:28
PATENTUS (PAT)	3,5700	-0,83%	3,6000	3,6000	3,5500	5 398	19 227	13:42
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	4 428	292 897	13:42
PCFGROUP (PCF)	5,4000	3,85%	5,3000	5,6000	5,1800	83 239	453 357	13:34
PEKABEX (PBX)	17,9500	-0,28%	18,0000	18,2500	17,9500	465	8 404	13:14
Reklama
PEKAO (PEO)	184,3500	1,01%	183,3500	185,4000	182,4500	370 553	68 040 562	13:42	Reklama
PEPCO (PCO)	21,7000	0,23%	21,6500	22,1200	21,4600	697 772	15 209 965	13:42
PEPEES (PPS)	0,8600	2,38%	0,8400	0,8600	0,8400	48 921	41 544	13:43
PGE	11,1800	-3,29%	11,5600	11,6100	11,0350	3 885 382	43 781 890	13:43
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)	83,3400	1,04%	82,4800	83,3600	82,1900	1 361 936	113 055 457	13:43
PKOBP (PKO)	75,5200	1,72%	74,7000	75,5400	74,4000	1 793 805	134 761 183	13:43
PKPCARGO (PKP)	15,6100	-1,20%	15,8000	15,8900	15,5000	52 529	822 776	13:38
PLAYWAY (PLW)	320,5000	0,16%	320,0000	321,0000	318,0000	867	276 950	13:37
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	1 038	62 294	13:38
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6800	0,21%	4,7100	4,7650	4,6000	149 394	698 871	13:42
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	13:41
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	62,8600	1,13%	62,5400	62,9000	61,7800	360 457	22 495 905	13:43
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	18 700	6 201	13:38
RAFAKO (RFK)	0,1984	-1,54%	0,1984	0,2005	0,1970	1 165 792	231 228	13:43
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	486	34 634	13:39
RAINBOW (RBW)	136,8000	1,86%	135,0000	137,5000	134,3000	42 718	5 824 882	13:42
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	4 467	523 810	13:42
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)	496,5000	1,95%	488,0000	496,5000	488,0000	14 814	7 286 248	13:43
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	446	66 288	13:33
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	975	29 250	12:17
SEKO (SEK)	8,5200	-1,84%	8,6600	8,6600	8,4800	2 344	20 009	13:32
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	232	8 474	11:00
SELVITA (SLV)	29,6000	0,34%	30,0000	30,3000	29,6000	11 880	354 905	13:33
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4840	0,21%	0,4950	0,5040	0,4820	64 410	31 950	13:10
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)	15,9000	0,00%	15,9000	15,9500	15,8500	502	7 982	13:35
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	576,0000	0,70%	580,0000	580,0000	572,0000	57	32 770	12:58
STALEXP (STX)	3,0850	0,65%	3,0650	3,0950	3,0650	16 315	50 063	13:37
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	250	840	12:50
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	1 388	157 639	13:33
SYNEKTIK (SNT)	200,4000	4,32%	193,7000	202,0000	192,6000	52 826	10 503 136	13:43
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	123,0000	-2,38%	125,5000	125,5000	119,5000	224	27 018	13:14
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3400	-1,79%	8,4920	8,5300	8,2600	1 153 690	9 651 640	13:42
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)	58,4500	-0,68%	58,9500	59,5000	57,6500	25 740	1 504 646	13:39
TORPOL (TOR)	37,8500	-0,26%	38,0500	38,4000	37,5500	6 287	237 818	13:29
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,6300	0,35%	8,6500	8,6500	8,5700	13 769	118 543	13:34
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)	85,7000	0,82%	85,4000	85,9000	84,6000	6 415	546 780	13:41
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	16 406	127 843	13:15
UNIMOT (UNT)	142,6000	-0,28%	143,0000	143,8000	142,0000	264	37 700	12:44
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	1 316	158 544	12:33
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)	45,0500	0,11%	45,0000	45,1500	44,7000	9 533	428 524	13:37
VOXEL (VOX)	160,0000	-0,62%	161,0000	162,8000	160,0000	990	158 651	13:41
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)	6,0600	0,17%	6,0500	6,1200	5,9800	59 193	357 414	13:43
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)	82,5000	3,13%	81,3000	84,8000	81,3000	21 569	1 792 568	13:39
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)	77,8000	-2,14%	79,3000	79,3000	76,4200	257 449	20 054 552	13:43
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,6900	-0,91%	21,8900	21,9100	21,4300	441 862	9 520 639	13:43
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	201 903	4 862 504	13:43
ZREMB (ZRE)	7,1800	-1,24%	7,2400	7,2700	7,1500	14 768	106 264	13:11
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.