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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	106 360,08	0,34%	106 308,97	106 474,23	105 627,24	106 001,95	1 278 666 428	13:56
WIG20	2 896,58	0,24%	2 894,68	2 903,14	2 872,16	2 889,54	1 142 383 878	14:11
WIG30	3 751,49	0,16%	3 751,44	3 759,13	3 722,95	3 745,50	1 215 016 590	14:11
mWIG40	8 004,16	0,12%	8 021,38	8 044,12	7 972,62	7 994,46	128 064 049	13:56
sWIG80	28 787,74	0,26%	28 734,85	28 787,74	28 687,56	28 714,33	23 080 422	13:56
WIG-BANKI	17 073,54	0,56%	17 067,96	17 113,81	16 902,11	16 979,07	215 989 159	13:56
WIG-BUDOW	8 111,41	0,09%	8 115,18	8 135,05	8 066,56	8 103,78	19 523 556	13:56
WIG-CHEMIA	9 116,65	-0,13%	9 174,55	9 218,66	9 101,71	9 128,52	1 213 314	13:56
WIG-ENERG	4 467,62	2,10%	4 415,14	4 478,74	4 253,77	4 375,92	105 667 872	13:56
WIG-INFO	10 162,25	-1,33%	10 237,10	10 239,38	10 134,34	10 298,71	19 978 849	13:56
WIG-MEDIA	7 230,59	-0,67%	7 301,59	7 301,59	7 209,63	7 279,39	777 106	13:56
WIG-NRCHOM	5 276,76	0,64%	5 224,66	5 285,25	5 223,38	5 243,02	2 021 286	13:56
WIG-PALIWA	9 450,43	0,61%	9 385,69	9 578,65	9 385,69	9 392,98	374 625 675	13:56
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	1 260 598 694	11:15
WIG-SPOZYW	3 001,88	0,26%	3 005,14	3 036,58	2 985,31	2 994,02	954 413	13:56
WIG20lev	583,26	0,65%	581,47	584,86	572,44	579,49	1 109 967 754	13:56
WIG20short	2 903,07	-0,30%	2 907,56	2 930,26	2 899,04	2 911,92	1 109 967 754	13:56
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	504 923 135	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	129 166 803	11:00
mWIG40TR	12 385,70	0,12%	12 412,34	12 447,52	12 336,89	12 370,68	128 064 049	13:56
mWIG40TRlv	19 523,07	0,23%	19 606,96	19 717,75	19 369,36	19 478,32	128 064 049	13:56
mWIG40TRsh	2 326,25	-0,10%	2 321,23	2 335,43	2 314,61	2 328,47	128 064 049	13:56
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	23 108 921	11:00
sWIG80TR	44 480,85	0,26%	44 399,14	44 480,85	44 326,06	44 367,42	23 080 422	13:56
WIG140	2 063,12	0,33%	2 062,23	2 065,42	2 048,65	2 056,24	1 261 112 225	13:56
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 112 076 266	11:00
WIG20TR	6 228,99	0,42%	6 219,41	6 237,59	6 171,01	6 203,19	1 109 967 754	13:56
WIG20TRlev	5 362,01	0,82%	5 345,58	5 376,76	5 262,59	5 318,46	1 109 967 754	13:56
WIG20TRsht	2 717,96	-0,39%	2 722,17	2 743,46	2 714,17	2 728,59	1 109 967 754	13:56
WIG30TR	7 920,13	0,31%	7 914,28	7 930,49	7 854,17	7 895,39	1 180 274 334	13:56
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 331 265	11:15
WIGdiv	2 348,27	-0,03%	2 348,21	2 354,77	2 338,88	2 349,07	437 373 658	13:56
WIGdivplus	2 157,98	0,24%	2 156,59	2 161,70	2 142,11	2 152,77	588 937 086	13:56
WIG.GAMES	17 876,69	-1,35%	18 201,02	18 201,02	17 779,41	18 120,95	26 798 629	13:56
WIG-GORNIC	4 334,37	-0,96%	4 428,25	4 428,25	4 276,98	4 376,35	188 967 435	13:56
WIG-GRY	22 963,88	-1,29%	23 344,13	23 377,47	22 784,84	23 265,16	27 874 029	13:56
WIGind	17 376,50	0,17%	17 364,57	17 419,03	17 339,90	17 347,65	11 641 005	13:56
WIG-LEKI	3 310,43	-0,23%	3 347,76	3 353,56	3 299,17	3 318,17	570 258	13:56
WIGmed	18 390,08	0,45%	18 395,85	18 409,08	18 323,82	18 307,22	7 884 030	13:56
WIG-MOTO	8 676,97	-0,24%	8 708,78	8 756,93	8 672,77	8 697,87	4 105 674	13:56
WIG.MS-BAS	17 521,83	0,87%	17 557,26	17 561,30	16 921,03	17 370,55	291 627 208	13:56
WIG.MS-ECM	8 927,48	1,26%	8 823,65	8 933,73	8 761,94	8 816,61	153 644 415	13:56
WIG.MS-FIN	20 462,97	0,32%	20 446,77	20 509,39	20 247,58	20 397,64	220 397 202	13:56
WIG-ODZIEZ	11 115,76	0,18%	11 140,77	11 154,59	10 983,78	11 095,72	45 785 260	13:56
WIGtechTR	18 677,65	-0,39%	18 777,63	18 780,56	18 644,90	18 749,84	59 640 240	13:56
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	1 118 041	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-3,04%	2,5800	2,6300	2,5500	4 199	10 769	13:40	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	4	3	13:30
11BIT (11B)	190,2000	-4,80%	201,6000	202,0000	188,0000	39 573	7 631 516	13:56
3RGAMES (3RG)	0,8140	0,49%	0,8120	0,8200	0,7880	15 572	12 432	13:42
4MASS (4MS)	4,3050	-0,92%	4,3000	4,3450	4,3000	8 737	37 618	13:23
ABPL (ABE)	98,9000	1,44%	98,6000	99,4000	98,2000	1 467	145 212	13:17
ACAUTOGAZ (ACG)	30,5000	0,66%	30,4000	30,5000	30,1000	68	2 058	13:42
ACTION (ACT)	24,5500	0,61%	24,5000	24,6000	24,2500	5 540	135 822	13:43
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	4 633	4 115	13:46
AGORA (AGO)	9,7600	0,83%	9,6800	9,7800	9,6800	2 374	23 122	13:54
AGROTON (AGT)	4,7900	4,13%	4,6500	4,9200	4,6000	2 870	13 668	13:54
AIGAMES (ALG)	0,9040	0,67%	0,8980	0,9040	0,8740	7 927	7 018	13:18
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 252	26 263	13:10
AIRWAY (AWM)	0,3750	-3,97%	0,3950	0,3975	0,3710	791 217	301 675	13:56
ALIOR (ALR)	102,1000	1,59%	99,9200	102,1000	99,6800	321 485	32 410 389	13:56
ALLEGRO (ALE)	34,9350	-0,13%	34,8900	35,0950	34,4600	1 775 730	61 857 289	13:56
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,3500	7,80%	2,1800	2,3500	2,1800	1 505	3 468	13:28
AMBRA (AMB)	21,4000	0,94%	21,2500	21,4000	21,2000	1 331	28 364	13:52
AMICA (AMC)	60,5000	0,00%	61,0000	61,0000	60,0000	467	28 171	13:33
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6800	0,26%	15,8600	15,8600	15,6400	28 972	454 828	13:55
ANSWEAR (ANR)	29,4000	2,08%	29,0000	29,6000	29,0000	20 235	592 649	13:52
APATOR (APT)	20,5500	-2,38%	21,0500	21,1000	20,3000	12 517	257 428	13:55
APLISENS (APN)	19,0000	4,68%	18,5000	19,8000	18,2000	4 993	93 106	13:56
APSENERGY (APE)	3,0400	0,00%	3,0400	3,0400	3,0400	25	76	10:20
ARCHICOM (ARH)	45,1000	-0,22%	46,0000	46,0000	45,1000	790	35 705	11:02
ARCTIC (ATC)	11,9800	5,09%	11,4400	12,0000	11,4400	131 193	1 546 906	13:55
ARLEN (ARL)	37,1800	0,76%	37,2000	37,2000	36,8800	35 920	1 329 224	13:44
ARTIFEX (ART)	15,1800	-0,13%	15,1800	15,3400	15,1000	6 369	96 726	13:37
ASBIS (ASB)	26,4200	-0,75%	26,9000	26,9000	26,3600	40 372	1 072 749	13:50
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	11:10
ASSECOBS (ABS)	90,0000	0,45%	89,6000	91,0000	88,6000	775	69 800	13:50
ASSECOPOL (ACP)	217,4000	-2,51%	222,0000	222,4000	215,0000	67 670	14 754 062	13:55
ASSECOSEE (ASE)	80,7000	-0,37%	81,8000	81,8000	80,7000	1 145	93 003	13:47
ASTARTA (AST)	51,2000	-0,58%	51,2000	51,7000	50,6000	6 263	320 458	13:56
ATAL (1AT)	68,0000	3,98%	65,6000	68,0000	65,6000	9 723	652 235	13:55
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	15 425	50 704	13:54
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2500	0,00%	2,1300	2,2500	2,1300	368	788	10:08
ATMGRUPA (ATG)	3,7400	-0,27%	3,7500	3,7500	3,7000	5 260	19 521	13:52
ATREM (ATR)	46,2000	3,13%	46,1000	46,6000	44,8000	15 463	708 030	13:54
AUTOPARTN (APR)	20,3000	-1,46%	20,6000	20,7500	20,2500	20 258	414 984	13:55
BBIDEV (BBD)	5,1500	-1,90%	5,2000	5,3000	5,1000	2 869	14 780	13:30
BENEFIT (BFT)	3 150,0000	0,96%	3 145,0000	3 180,0000	3 115,0000	1 176	3 709 900	13:56
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,6000	0,00%	13,7000	13,8800	13,6000	3 007	41 043	13:50
BIOCELTIX (BCX)	101,0000	0,60%	100,4000	101,6000	99,7000	6 394	645 531	13:30
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2500	1 094	15 734	13:55
BIOMEDLUB (BML)	5,0000	0,30%	4,9850	5,0400	4,9600	34 491	171 970	13:32
BIOPLANET (BIP)	17,9000	-0,56%	18,0000	18,0000	17,9000	505	9 043	11:56
BIOTON (BIO)	4,1300	-0,48%	4,1500	4,1500	4,1200	6 454	26 662	13:56
BLOOBER (BLO)	29,9500	-0,33%	29,8000	30,0000	29,2500	3 744	111 670	13:21
BNPPPL (BNP)	103,5000	0,49%	104,5000	105,0000	103,0000	32 265	3 367 620	13:45
BOGDANKA (LWB)	24,2500	-1,42%	24,5500	24,5500	24,2000	6 937	168 434	13:50
BOOMBIT (BBT)	7,1000	1,14%	7,0800	7,1000	6,8000	6 636	46 478	13:52
BORYSZEW (BRS)	6,3000	-1,25%	6,3800	6,4200	6,1800	102 976	645 699	13:45
BOS	10,2400	0,20%	10,2200	10,2800	10,2000	3 750	38 341	13:54
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	461	2 074	13:34
BRAND24 (B24)	53,6000	-0,37%	54,0000	54,0000	52,0000	420	22 154	13:49
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	537,4000	0,15%	535,2000	540,2000	529,6000	30 069	16 097 913	13:55
BUMECH (BMC)	8,6200	0,12%	8,6300	8,7100	8,6100	3 315	28 654	13:03
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4700	-1,78%	0,4785	0,4795	0,4700	88 802	42 225	13:56
CAPTORTX (CTX)	38,7000	2,38%	38,4000	38,7000	37,8000	7 076	269 944	13:44
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,5000	1 285	7 069	11:16
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	199,5000	0,00%	199,5000	200,8000	196,0000	45 638	9 063 883	13:52
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	270,2000	-1,39%	274,0000	275,7000	267,4000	63 106	17 056 378	13:56
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,8000	5,03%	4,4100	4,8000	3,9700	58 390	252 561	13:56
CEZ	209,2000	1,75%	208,0000	209,4000	207,4000	40	8 340	11:39
CFI	0,1540	-8,88%	0,1540	0,1540	0,1540	112 084	17 261	11:58
CIGAMES (CIG)	2,3950	-0,21%	2,4200	2,4300	2,3450	354 145	844 248	13:50
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:30
CLNPHARMA (CLN)	22,3000	-0,89%	22,9500	23,0000	22,3000	7 226	163 887	13:56
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	52	2 510	13:42
COALENERG (CLE)	1,9050	11,08%	1,7350	1,9900	1,7350	281 347	541 188	13:54
COGNOR (COG)	7,5050	0,00%	7,5050	7,5100	7,4300	21 370	160 130	13:56
COLUMBUS (CLC)	6,8200	0,44%	6,8800	6,9300	6,7000	41 796	284 551	13:43
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	235,0000	228	53 677	12:55
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	13:38
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	845	432	11:53
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-0,88%	458,0000	458,0000	447,0000	203	91 467	13:35
CREOTECH (CRI)	286,0000	0,53%	283,5000	287,0000	281,0000	2 592	733 477	13:56
CYBERFLKS (CBF)	164,0000	-0,49%	167,0000	167,2000	163,8000	904	149 599	13:52
CYFRPLSAT (CPS)	16,7350	0,15%	16,7500	16,9450	16,7050	233 960	3 926 843	13:56
CZTOREBKA (CZT)	#0,4300	-6,52%	-	-	-	-	-	13:18
DADELO (DAD)	47,2000	-2,48%	48,3000	48,3000	46,8000	2 419	113 876	13:56
DATAWALK (DAT)	116,9000	-0,93%	118,0000	119,9800	114,0000	13 974	1 620 538	13:52
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	83,0000	0,12%	83,0000	83,0000	82,7000	475	39 357	13:43
DECORA (DCR)	73,6000	-0,81%	74,0000	74,6000	73,2000	567	41 777	13:48
DEKPOL (DEK)	62,4000	-0,95%	63,0000	64,0000	62,2000	420	26 363	12:27
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	917	6 258	13:26
DEVELIA (DVL)	7,5000	4,17%	7,1800	7,5000	7,1800	54 108	399 299	13:52
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	164,4500	1,92%	161,3500	164,4500	161,2500	5 200	846 278	13:56
DIGITANET (DIG)	83,9000	-0,12%	84,0000	84,0000	82,8000	977	81 789	13:54
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	537,6000	2,01%	527,2000	539,8000	524,8000	98 730	52 662 969	13:56
DMGROUP (DMG)	3,7800	1,07%	3,7300	3,7800	3,7300	213	803	09:31
DOMDEV (DOM)	235,0000	-2,49%	240,0000	240,0000	235,0000	933	221 434	13:56
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,7500	1,60%	31,0500	31,7500	31,0000	1 796	55 819	12:12
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 451	53 333	13:40
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,7200	569	3 298	13:28
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,3000	0,11%	47,5500	47,5500	46,5000	5 281	248 044	13:54
ELKOP (EKP)	2,5800	2,38%	2,5200	2,5900	2,4800	12 511	31 576	12:37
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4600	1,29%	20,3800	20,5800	19,6200	242 328	4 921 806	13:50
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,5400	-0,32%	12,5800	12,5800	12,4000	20 255	252 322	13:45
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	5 104	11 166	12:54
ENTER (ENT)	56,2000	0,00%	56,2000	56,8000	55,5000	2 430	135 676	13:46
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,1500	1,19%	33,8000	34,1500	33,7000	1 103	37 349	12:55
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,2000	0,28%	36,1000	36,9000	35,9000	1 353	49 109	13:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2800	8,20%	4,8800	5,5000	4,7000	249 347	1 281 878	13:52
EUROCASH (EUR)	8,4150	0,90%	8,3950	8,4500	8,3250	49 766	416 607	13:55
EUROHOLD (EHG)	2,4000	4,35%	2,3400	2,4000	2,3400	3 361	7 913	13:29
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	624	14 239	12:39
FABRITY (FAB)	27,4000	1,48%	27,0000	27,5000	26,7000	2 082	56 659	13:13
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,3000	0,00%	37,3000	37,6000	37,0000	5 710	213 750	13:37
FMG	122,0000	2,09%	119,5000	122,5000	117,5000	488	59 008	13:53
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	13:00
FORTE SA (FTE)	30,4000	-0,65%	30,7000	30,7000	30,1000	1 304	39 780	13:40
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,0800	17,7000	2 447	43 788	13:56	Reklama
GAMFACTOR (GIF)	7,0400	-0,56%	7,0800	7,2000	6,9400	10 746	75 601	13:39
GENOMTEC (GMT)	6,9300	-0,86%	6,9500	6,9500	6,8200	4 353	29 875	13:42
GETIN (GTN)	0,5800	16,23%	0,5000	0,6580	0,5000	13 887 962	8 143 023	13:56
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	10	259	09:18
GPW	53,3500	0,76%	53,4500	53,5000	52,9500	18 683	993 399	13:54
GREENX (GRX)	1,7290	-0,06%	1,7400	1,7500	1,7200	141 528	244 642	13:46
GRENEVIA (GEA)	2,6900	1,13%	2,7050	2,7050	2,6500	10 012	26 720	13:25
GRODNO (GRN)	10,2000	0,99%	10,1000	10,2000	10,0000	913	9 218	11:24
GRUPAAZOTY (ATT)	22,6400	0,09%	22,6000	23,0000	22,6000	48 292	1 100 694	13:42
GRUPRACUJ (GPP)	62,5000	0,81%	63,6000	63,6000	60,7000	5 599	345 905	13:56
GTC	4,0000	-1,96%	4,0800	4,0800	4,0000	3 052	12 239	13:53
HANDLOWY (BHW)	110,6000	-0,36%	111,0000	112,0000	110,0000	37 593	4 152 827	13:56
HARPER (HRP)	6,0200	-0,66%	6,0600	6,1200	6,0200	903	5 461	13:15
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	387	10 378	12:31
HERKULES (HRS)	1,2950	-1,52%	1,2650	1,3600	1,2500	116 449	151 500	13:50
HUUUGE-S144 (HUGE)	19,2200	1,16%	19,0200	19,2400	18,6000	9 642	182 842	13:52
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	72,8000	-3,70%	75,6000	75,6000	72,8000	32	2 337	12:09
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	2,49%	26,4000	26,8000	26,2500	841	22 256	13:40
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,0000	1,40%	28,6000	30,2000	28,6000	2 596	75 385	13:53
IMMOBILE (GKI)	3,6000	-2,17%	3,6000	3,7000	3,5500	27 447	99 151	13:39
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3	4	13:30
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	4 705	18 024	13:53
INC	1,8700	3,03%	1,8700	1,8700	1,8700	301	563	13:44
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	13:26
INGBSK (ING)	320,0000	0,00%	320,0000	321,5000	318,0000	1 987	635 907	13:48
INPRO (INP)	7,3000	2,82%	7,1500	7,3000	7,0000	1 402	9 988	11:01
INSTALKRK (INK)	40,0000	-0,74%	40,3000	40,4000	39,8000	107	4 311	13:52
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1500	3,86%	2,1900	2,1900	2,0800	30 857	66 180	13:07
INTERCARS (CAR)	585,0000	0,00%	585,0000	590,0000	585,0000	7 910	4 628 377	13:56
INTERSPPL (IPO)	0,3750	1,08%	0,3760	0,3760	0,3750	341	128	11:30
INTROL (INL)	6,9000	-1,43%	7,0600	7,0600	6,8400	1 319	9 151	13:06
IPOPEMA (IPE)	2,7800	2,96%	2,7000	2,7800	2,7000	4 070	11 095	11:54
IZOBLOK (IZB)	28,0000	-3,45%	28,0000	28,0000	28,0000	70	1 960	11:30
IZOLACJA (IZO)	3,8800	0,00%	3,9000	3,9000	3,8800	6 833	26 512	13:41
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	680	3 223	11:14
JSW	22,8400	0,26%	23,0400	23,1900	22,6700	108 992	2 492 748	13:50
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8660	-1,81%	0,8880	0,8880	0,8640	196	174	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4600	0,58%	17,3000	17,4600	17,2000	11 005	190 968	13:42
KETY (KTY)	908,0000	0,11%	906,5000	912,5000	890,5000	5 758	5 169 989	13:56
KGHM (KGH)	130,9000	-1,06%	134,5000	134,9500	128,8000	1 418 322	185 565 059	13:56
KGL	13,9000	0,00%	13,9000	13,9000	13,9000	348	4 837	13:10
KINOPOL (KPL)	16,1000	-0,31%	16,1500	16,1500	15,7500	9 982	159 310	13:43
KOGENERA (KGN)	59,2000	0,85%	58,7000	59,6000	57,4000	8 311	492 638	13:55
KOMPAP (KMP)	27,0000	-3,57%	27,2000	27,2000	26,6000	155	4 196	13:21
KOMPUTRON (KOM)	5,7600	-1,37%	5,8000	5,8600	5,6000	9 749	55 355	13:55
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9640	0,00%	0,9300	0,9640	0,9280	309	293	12:04
KRKA (KRK)	838,0000	-2,78%	862,0000	862,0000	834,0000	133	111 406	13:48
KRUK (KRU)	398,5000	2,47%	391,0000	399,3000	391,0000	22 738	8 986 127	13:56
KRVITAMIN (KVT)	10,0000	2,46%	9,8000	10,4500	9,8000	4 391	44 121	13:29
KSGAGRO (KSG)	2,9000	8,61%	2,7000	2,9700	2,7000	9 885	28 752	13:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:43
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5400	0,53%	7,4800	7,5400	7,4200	4 608	34 547	13:30
LESS (LES)	0,2550	-1,92%	0,2590	0,2590	0,2500	3 484	886	13:55
LIBET (LBT)	1,3700	-3,52%	1,4350	1,4400	1,3650	950	1 306	10:07
LOKUM (LKD)	20,8000	0,00%	20,8000	20,8000	20,8000	9	187	12:22
Reklama
LPP	14 540,0000	0,24%	14 570,0000	14 610,0000	14 315,0000	2 131	30 759 985	13:54	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	20	461	13:55
LUBAWA (LBW)	8,8950	2,24%	8,7100	9,0700	8,6500	443 271	3 941 212	13:56
MABION (MAB)	9,9800	-1,19%	10,1400	10,1400	9,9700	9 994	100 230	13:00
MAKARONPL (MAK)	19,0000	-2,26%	18,8600	19,2000	18,8600	10 442	198 091	13:54
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	110	7 574	13:39
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	1 220	805	11:41
MARVIPOL (MVP)	7,3800	1,10%	7,3400	7,4600	7,3400	7 093	52 421	13:09
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	786,8000	-1,03%	790,0000	797,8000	781,8000	7 838	6 175 606	13:53
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,3000	-0,35%	28,4000	28,4000	28,2000	5 286	149 475	13:42
MDIENERGIA (MDI)	1,0850	-8,05%	1,2200	1,2200	1,0350	73 825	81 554	13:31
MEDICALG (MDG)	27,4000	-2,49%	28,0000	28,0000	27,0000	13 560	371 896	13:55
MEDINICE (ICE)	7,6000	-1,17%	7,6200	7,9200	7,6000	5 079	38 785	13:34
MEGARON (MEG)	#6,3000	-10,00%	-	-	-	-	-	13:32
MENNICA (MNC)	29,4000	0,34%	29,3000	29,4000	29,0000	1 360	39 777	13:35
MERCATOR (MRC)	48,3000	1,90%	47,5000	48,7000	47,3500	5 567	268 687	13:35
MERCOR (MCR)	24,8000	-0,80%	25,0000	25,0000	24,3000	576	14 364	10:56
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	37,0000	262	9 716	12:51
MILKILAND (MLK)	1,9050	12,06%	1,7000	2,0000	1,7000	71 814	138 590	13:53
MILLENNIUM (MIL)	14,4000	-0,35%	14,6000	14,6600	14,3500	1 673 310	24 115 855	13:56
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0800	-0,14%	14,2000	14,2900	14,0000	50 120	706 739	13:55
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	583	47 838	13:41
MLSYSTEM (MLS)	17,2400	-1,03%	17,3000	17,4000	16,9000	6 249	106 375	13:27
MOBRUK (MBR)	298,0000	-0,67%	300,5000	302,5000	296,5000	3 238	972 178	13:56
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 389	44 127	13:36
MOLECURE (MOC)	5,7300	-1,04%	5,7900	5,8300	5,5000	36 984	209 904	13:56
MONNARI (MON)	4,7900	-0,42%	4,8100	4,8100	4,7900	558	2 683	13:53
MOSTALPLC (MSP)	15,4000	-1,91%	15,7000	15,7000	15,4000	304	4 690	13:32
MOSTALWAR (MSW)	7,7200	-1,03%	7,8000	7,9000	7,7200	1 853	14 430	12:15
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	28 593	162 876	13:43
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	1 879	28 707	13:52
MURAPOL (MUR)	39,4500	0,38%	39,3000	39,4500	39,1500	3 393	133 564	13:37
MUZA (MZA)	13,2000	-0,75%	13,2000	13,2000	13,2000	20	264	11:12
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7150	0,56%	2,7000	2,7150	2,6700	7 322	19 670	11:39
NEUCA (NEU)	688,0000	0,58%	688,0000	689,0000	684,0000	194	133 276	13:37
NEWAG (NWG)	70,0000	1,60%	69,8000	70,0000	69,0000	6 787	474 627	13:54
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 033	3 842	12:48
NOCTILUCA (NCL)	104,5000	0,00%	104,5000	105,5000	103,5000	1 103	115 238	13:48
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3280	-0,15%	1,3500	1,3700	1,2680	84 217	112 496	13:56
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	15	1 428	12:29
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6280	2 820	1 775	09:38
NTTSYSTEM (NTT)	9,7000	0,41%	9,8400	10,1500	9,6200	5 760	57 574	12:39
ODLEWNIE (ODL)	9,0400	-0,22%	9,1800	9,1800	9,0400	461	4 169	12:52
ONDE (OND)	10,1600	0,59%	10,1000	10,3800	9,9500	15 939	161 350	13:43
ONESANO (ONO)	0,9220	2,22%	0,9020	0,9220	0,9000	12 000	10 860	13:52
OPONEO.PL (OPN)	94,4000	0,21%	94,2000	95,0000	94,0000	2 481	233 484	13:44
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	360	1 370	12:59
ORANGEPL (OPL)	9,1900	0,46%	9,2080	9,2560	9,1260	321 902	2 953 030	13:56
ORCOGROUP (OPG)	#4,9000	16,11%	-	-	-	-	-	09:06
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	11:30
OTLOG (OTS)	15,4000	-0,52%	15,1400	15,4000	15,1400	1 345	20 489	13:32
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	206	1 052	13:54
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	19	49	13:00
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	59,0000	865	51 351	13:50
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,4000	2 220	7 607	12:01
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	0,75%	2,6500	2,6900	2,6400	2 358	6 285	12:55
PCCROKITA (PCR)	68,7000	-0,15%	68,8000	68,8000	68,3000	1 555	106 580	13:55
PCFGROUP (PCF)	5,5100	0,55%	5,4800	5,5500	5,4000	9 730	53 102	12:42
PEKABEX (PBX)	17,6500	-0,28%	17,7000	18,0000	17,6500	2 195	39 229	13:44
PEKAO (PEO)	192,0000	0,81%	191,4500	192,3500	189,7500	201 986	38 573 074	13:56
Reklama
PEPCO (PCO)	21,1000	-0,14%	21,0800	21,2800	20,4000	883 661	18 445 353	13:56	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	58 090	58 554	13:06
PGE	11,7450	2,85%	11,4500	11,8200	10,8100	7 214 508	83 401 381	13:56
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	13:53
PHARMENA (PHR)	3,4000	-2,86%	3,3300	3,5700	3,2700	153	512	13:53
PHN	9,8400	-1,40%	9,9800	9,9800	9,8400	17	169	13:42
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3300	3,2800	9 947	32 922	13:11
PKNORLEN (PKN)	86,4100	0,63%	85,6000	87,6500	85,5400	4 349 167	375 685 522	13:56
PKOBP (PKO)	79,2000	0,89%	78,7000	79,4600	78,2400	1 097 473	86 761 197	13:56
PKPCARGO (PKP)	15,6300	1,30%	15,5600	15,8200	15,5600	50 382	793 054	13:55
PLAYWAY (PLW)	299,0000	0,34%	299,0000	299,0000	293,0000	1 448	429 671	13:55
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	3 152	7 589	12:30
PMPG (PGM)	2,3600	-0,42%	2,4500	2,4500	2,3600	8	20	13:19
POLENERGIA (PEP)	60,2000	2,38%	58,8000	62,6000	58,8000	3 807	231 803	13:55
POLICE (PCE)	9,0200	-1,74%	9,0400	9,0400	9,0200	77	695	12:11
POLIMEXMS (PXM)	4,6850	2,29%	4,5800	4,7200	4,5650	136 711	635 970	13:55
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	3 783	5 346	12:29
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	13:23
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 697	28 896	12:24
PROTEKTOR (PRT)	1,3000	-5,80%	1,3000	1,3000	1,3000	51 728	67 246	13:52
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	124	13 020	12:21
PULAWY (ZAP)	51,6000	-1,15%	52,4000	52,4000	51,6000	62	3 248	13:44
PURE (PUR)	4,8800	9,52%	4,4560	4,8800	4,4400	49 729	231 121	13:56
PZU	61,4600	-1,35%	62,2000	62,2200	60,9400	778 181	47 830 881	13:56
QNATECHNO (QNA)	29,5000	0,00%	29,5000	29,5000	28,4000	530	15 464	13:22
QUANTUM (QNT)	#27,6000	0,00%	-	-	-	-	-	11:59
QUERCUS (QRS)	11,1000	3,74%	10,7000	11,1000	10,6500	14 809	162 585	13:49
RAEN (RAE)	0,3020	0,33%	0,3040	0,3040	0,3000	12 283	3 689	12:26
RAFAKO (RFK)	0,1830	-4,89%	0,1904	0,1938	0,1764	5 047 141	920 819	13:45
RAFAMET (RAF)	57,5000	-8,73%	63,0000	63,0000	57,0000	6 344	367 516	13:52
RAINBOW (RBW)	130,0000	-1,14%	132,0000	132,0000	128,2000	40 114	5 193 351	13:53
RANKPROGR (RNK)	4,0750	0,12%	4,0300	4,0850	4,0150	2 593	10 461	13:48
RAWLPLUG (RWL)	16,2000	0,31%	16,2000	16,5500	16,2000	230	3 738	13:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	188	190	09:00
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	1 548	8 046	10:41
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	97,0000	1,04%	98,8000	98,8000	97,0000	105	10 352	13:17
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	696	18 975	13:14
RYVU (RVU)	30,5500	-1,13%	31,0000	31,0000	30,0000	25 088	766 206	13:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	326	7 370	13:40
SANPL (SPL)	518,8000	0,23%	520,0000	522,0000	508,2000	23 326	12 008 366	13:56
SANTANDER (SAN)	31,3200	1,05%	32,0000	32,0000	31,3200	2 047	65 237	12:51
SANWIL (SNW)	1,2650	-3,80%	1,3150	1,3150	1,2500	21 920	27 866	13:32
SCPFL (SCP)	161,8000	2,53%	158,0000	165,6000	158,0000	835	134 874	13:26
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	-0,71%	8,4000	8,4200	8,3800	4 385	36 832	13:50
SELENAFM (SEL)	35,9000	0,00%	36,2000	36,2000	35,5000	266	9 476	13:50
SELVITA (SLV)	28,7000	0,00%	28,7000	29,2000	28,5000	13 850	399 133	13:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4850	0,83%	0,4940	0,4940	0,4600	92 545	43 499	13:54
SHOPER (SHO)	50,0000	-0,79%	50,8000	51,0000	49,8000	5 630	282 860	13:47
SILVAIR-REGS (SVRS)	5,9000	3,51%	5,9000	5,9000	5,9000	15	89	09:00
SILVANO (SFG)	5,3800	0,00%	5,3800	5,3800	5,3800	50	269	13:51
SIMFABRIC (SIM)	1,7400	-3,33%	1,7960	1,7960	1,7320	2 014	3 533	13:17
SKARBIEC (SKH)	27,7000	0,73%	27,4000	27,9000	27,0000	616	16 813	13:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,2000	1,25%	80,2000	81,4000	80,2000	115	9 320	13:42
SOHODEV (SHD)	0,4020	4,15%	0,4020	0,4020	0,4020	16 039	6 448	13:32
SONEL (SON)	16,3000	0,31%	16,2000	16,3000	16,1500	671	10 873	13:33
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	13:15
SPYROSOFT (SPR)	598,0000	2,05%	586,0000	598,0000	582,0000	197	116 704	13:47
STALEXP (STX)	3,0700	-0,16%	3,0750	3,1000	3,0650	24 746	76 115	13:49
STALPROD (STP)	256,0000	1,19%	255,0000	257,0000	255,0000	83	21 246	13:45
Reklama
STALPROFI (STF)	8,5800	0,70%	8,5400	8,5800	8,5200	1 050	8 961	13:49	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 065	9 469	13:03
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	11:30
SUNEX (SNX)	7,5500	2,03%	7,4900	7,7400	7,4900	11 088	84 383	13:19
SYGNITY (SGN)	116,5000	0,87%	113,0000	119,0000	111,5000	1 945	224 612	13:40
SYNEKTIK (SNT)	201,4000	1,92%	199,4000	201,4000	195,7000	14 238	2 828 901	13:56
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	121,5000	0,41%	122,0000	122,0000	119,5000	294	35 475	13:12
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	49	4 508	11:11
TAURONPE (TPE)	8,6500	1,76%	8,5320	8,7100	8,3020	1 777 369	15 308 895	13:56
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	11:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:18
TESGAS (TSG)	2,3600	-1,67%	2,4000	2,4000	2,3600	2 060	4 869	13:09
TEXT (TXT)	55,0000	0,00%	55,2500	55,9500	54,7500	33 891	1 876 109	13:56
TORPOL (TOR)	37,1500	0,00%	37,2500	37,2500	37,0000	5 348	198 027	13:53
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,9000	-1,11%	9,0000	9,1900	8,8000	459 302	4 105 204	13:36
TRAKCJA (TRK)	2,1950	0,23%	2,1900	2,2100	2,1600	19 571	42 774	12:42
TRANSPOL (TRN)	4,4000	2,56%	4,2900	4,4200	4,2500	4 874	21 410	13:50
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,3000	-1,56%	84,0000	84,0000	82,0000	13 625	1 127 467	13:56
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,4500	0,00%	11,5000	11,6000	11,2000	2 826	32 332	13:43
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	-3,60%	11,1500	11,2500	10,6500	5 184	56 402	13:53
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,1400	2,78%	7,9200	8,2400	7,9200	12 227	98 247	13:51
UNIMOT (UNT)	142,0000	0,00%	142,0000	142,0000	141,6000	800	113 586	13:30
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	120,0000	1,18%	119,4000	120,2000	118,6000	990	118 210	13:53
VIGOPHOTN (VGO)	506,0000	-0,39%	506,0000	512,0000	506,0000	148	74 912	13:47
VINDEXUS (VIN)	11,4500	1,33%	11,5000	11,5000	11,4500	7	80	10:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	13:25
VIVID (VVD)	0,5360	2,68%	0,5220	0,5360	0,5220	3 842	2 055	13:54
VOTUM (VOT)	44,8000	0,90%	44,7500	45,4500	44,4000	7 531	338 701	13:38
VOXEL (VOX)	163,6000	0,00%	165,0000	165,0000	163,6000	170	27 979	13:34
VRG	3,8000	0,00%	3,8300	3,8400	3,7900	39 807	151 953	13:39
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	11 226	29 827	13:49
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	25 069	43 049	13:43
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	12	7 858	10:57
WIELTON (WLT)	5,9800	-0,17%	5,9900	5,9900	5,9000	68 762	407 476	13:46
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 052	7 189	12:45
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	500	164	11:30
WIRTUALNA (WPL)	80,6000	-1,10%	82,5000	82,9000	80,5000	5 692	461 619	13:54
WITTCHEN (WTN)	18,5000	-1,80%	18,8200	19,0400	18,4800	22 478	418 080	13:56
XPLUS (XPL)	3,4700	-1,98%	3,5400	3,5400	3,4700	4 211	14 838	13:46
XTPL (XTP)	75,9000	-0,13%	77,1000	77,7000	75,6000	708	54 094	13:07
XTRADEBDM (XTB)	72,1000	-0,03%	72,1200	73,5000	71,4000	211 270	15 272 533	13:56
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,4200	3,63%	20,9900	21,5200	20,4400	981 248	20 611 875	13:56
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 042	5 996	11:50
ZEPAK (ZEP)	24,7000	1,44%	24,5500	24,8000	23,9000	23 247	566 138	13:37
ZREMB (ZRE)	6,6300	-0,30%	6,5500	6,6300	6,5000	30 905	203 572	13:32
ZUE	9,9600	1,43%	9,8000	9,9600	9,7800	3 610	35 575	13:31

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.