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	106 155,52	-0,19%	106 515,68	106 724,17	106 141,56	106 354,26	1 136 135 371	14:13
WIG20	2 877,84	-0,68%	2 905,62	2 910,03	2 877,84	2 897,67	1 040 841 342	14:28
WIG30	3 724,41	-0,79%	3 760,30	3 768,65	3 724,41	3 753,92	1 093 588 939	14:28
mWIG40	7 974,54	-0,54%	8 023,02	8 037,59	7 972,34	8 017,60	102 118 451	14:13
sWIG80	28 841,41	0,31%	28 831,76	28 931,87	28 825,46	28 752,33	29 052 451	14:13
WIG-BANKI	16 942,13	-0,82%	17 098,86	17 119,18	16 933,61	17 082,52	154 763 345	14:13
WIG-BUDOW	8 264,86	1,65%	8 174,86	8 299,06	8 174,86	8 131,08	19 705 698	14:13
WIG-CHEMIA	9 113,23	-0,46%	9 147,34	9 180,98	9 078,70	9 155,02	1 732 271	14:13
WIG-ENERG	4 415,12	-1,41%	4 487,47	4 505,09	4 410,42	4 478,48	41 266 850	14:13
WIG-INFO	10 042,90	-1,73%	10 207,35	10 217,49	10 022,22	10 219,53	18 624 872	14:13
WIG-MEDIA	7 197,01	-0,14%	7 190,24	7 307,16	7 178,96	7 207,33	1 727 129	14:13
WIG-NRCHOM	5 309,60	0,90%	5 273,74	5 328,84	5 271,62	5 262,04	2 844 701	14:13
WIG-PALIWA	9 473,28	0,87%	9 416,26	9 506,59	9 398,29	9 391,33	139 357 321	14:13
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	1 077 025 645	11:15
WIG-SPOZYW	2 996,42	0,52%	3 007,69	3 021,89	2 986,47	2 980,87	564 771	14:13
WIG20lev	580,81	-0,32%	585,78	587,56	580,29	582,67	990 697 304	14:13
WIG20short	2 909,82	0,18%	2 897,41	2 911,09	2 892,99	2 904,55	990 697 304	14:13
GPWB-B1Y3Y	1 263,67	0,07%	1 263,67	1 263,67	1 263,67	1 262,79	-	10:15
GPWB-B1Y4Y	1 267,91	0,07%	1 267,91	1 267,91	1 267,91	1 267,08	-	10:15
GPWB-B1Y5Y	1 272,98	0,06%	1 272,98	1 272,98	1 272,98	1 272,19	-	10:15
GPWB-B3Y5Y	1 284,76	0,06%	1 284,76	1 284,76	1 284,76	1 284,05	-	10:15
GPWB-B5Y	1 279,33	0,07%	1 279,33	1 279,33	1 279,33	1 278,39	-	10:15
GPWB-BWZ	1 270,27	0,05%	1 270,27	1 270,27	1 270,27	1 269,68	-	10:15
INNOVATOR	1 760,24	0,59%	1 760,24	1 760,24	1 760,24	1 749,97	207 869 307	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	102 448 980	11:00
mWIG40TR	12 339,86	-0,54%	12 416,80	12 437,42	12 336,46	12 406,48	102 118 451	14:13
mWIG40TRlv	19 375,56	-1,09%	19 618,52	19 683,63	19 364,82	19 588,51	102 118 451	14:13
mWIG40TRsh	2 335,42	0,56%	2 321,01	2 336,05	2 317,15	2 322,34	102 118 451	14:13
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	29 069 929	11:00
sWIG80TR	44 563,78	0,31%	44 548,86	44 703,54	44 539,14	44 426,14	29 052 451	14:13
WIG140	2 058,94	-0,20%	2 066,13	2 070,26	2 058,75	2 062,97	1 121 868 206	14:13
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	993 764 715	11:00
WIG20TR	6 216,32	-0,15%	6 243,02	6 252,39	6 213,59	6 225,82	990 697 304	14:13
WIG20TRlev	5 339,52	-0,32%	5 385,46	5 401,58	5 334,82	5 356,58	990 697 304	14:13
WIG20TRsht	2 724,22	0,18%	2 712,55	2 725,41	2 708,46	2 719,35	990 697 304	14:13
WIG30TR	7 899,22	-0,26%	7 932,97	7 950,59	7 898,15	7 919,52	1 043 283 253	14:13
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	737 391	11:15
WIGdiv	2 353,35	0,28%	2 351,48	2 361,76	2 350,11	2 346,68	194 252 837	14:13
WIGdivplus	2 153,47	0,07%	2 155,93	2 162,30	2 152,10	2 151,93	416 924 644	14:13
WIG.GAMES	17 883,37	0,24%	17 938,04	17 941,71	17 771,63	17 840,04	22 692 983	14:13
WIG-GORNIC	4 407,65	2,42%	4 346,01	4 435,48	4 333,51	4 303,64	66 840 279	14:13
WIG-GRY	22 889,27	-0,04%	23 028,60	23 058,96	22 833,38	22 898,47	26 060 162	14:13
WIGind	17 527,93	0,88%	17 420,03	17 542,46	17 404,55	17 374,29	9 494 950	14:13
WIG-LEKI	3 379,92	1,42%	3 356,49	3 414,23	3 352,75	3 332,70	885 010	14:13
WIGmed	18 492,19	0,33%	18 510,45	18 611,48	18 468,85	18 431,65	10 616 316	14:13
WIG-MOTO	8 694,27	0,24%	8 698,53	8 715,01	8 643,16	8 673,38	2 114 867	14:13
WIG.MS-BAS	17 498,37	-0,04%	17 588,23	17 654,93	17 438,86	17 505,66	106 321 685	14:13
WIG.MS-ECM	8 978,74	-0,08%	9 003,66	9 060,58	8 975,24	8 986,29	390 174 084	14:13
WIG.MS-FIN	20 226,00	-1,03%	20 470,23	20 475,60	20 208,29	20 436,97	277 759 226	14:13
WIG-ODZIEZ	11 237,13	0,28%	11 211,56	11 284,84	11 127,19	11 205,76	43 354 222	14:13
WIGtechTR	18 556,70	-0,58%	18 654,80	18 694,41	18 539,06	18 665,21	52 179 370	14:13
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	592 852	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6200	0,38%	2,6200	2,6200	2,5600	2 139	5 591	12:26	Reklama
08OCTAVA (08N)	#0,7800	-1,27%	-	-	-	-	-	14:12
11BIT (11B)	190,6000	0,11%	190,6000	193,0000	187,4000	12 832	2 445 709	14:11
3RGAMES (3RG)	0,8160	0,99%	0,8140	0,8200	0,8040	5 460	4 468	13:47
4MASS (4MS)	4,4900	3,70%	4,3300	4,5800	4,3300	48 509	215 374	14:02
ABPL (ABE)	99,0000	0,10%	99,5000	99,5000	98,4000	1 602	158 669	14:07
ACAUTOGAZ (ACG)	30,1000	0,00%	30,5000	30,5000	30,1000	166	5 033	12:19
ACTION (ACT)	24,5000	0,00%	24,3500	24,9000	24,3500	7 441	183 429	13:32
ADIUVO (ADV)	0,8720	-0,68%	0,8920	0,8920	0,8720	8 202	7 300	12:33
AGORA (AGO)	9,0400	-3,83%	9,5000	9,6400	8,8200	48 649	445 191	14:10
AGROTON (AGT)	4,6800	-1,89%	4,5500	4,7500	4,5500	5 808	26 828	13:37
AIGAMES (ALG)	0,8900	-0,89%	0,8780	0,8900	0,8780	5 576	4 961	14:01
AILLERON (ALL)	20,8000	-0,95%	21,0500	21,0500	20,7500	7 621	159 822	14:05
AIRWAY (AWM)	0,3920	3,57%	0,3790	0,4085	0,3710	993 403	381 332	13:45
ALIOR (ALR)	100,6000	-1,32%	102,2000	102,5000	100,2000	164 297	16 624 020	14:12
ALLEGRO (ALE)	35,2250	0,07%	35,0000	35,8200	34,8600	8 075 300	286 259 816	14:12
ALTA (AAT)	2,0800	2,97%	2,0800	2,0800	2,0800	1 000	2 080	10:30
ALTUSTFI (ALI)	2,3000	0,00%	2,3000	2,3000	2,3000	25	58	09:02
AMBRA (AMB)	21,4000	0,47%	21,5000	21,5500	21,4000	2 681	57 557	14:08
AMICA (AMC)	60,1000	-0,33%	60,3000	60,5000	60,1000	1 349	81 177	13:49
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	0,64%	15,6800	15,9400	15,6000	83 908	1 319 706	14:12
ANSWEAR (ANR)	30,2000	3,07%	29,7500	30,5000	29,4500	28 230	849 509	14:12
APATOR (APT)	20,6500	0,98%	20,4500	20,7000	20,4000	8 952	184 547	14:12
APLISENS (APN)	19,6000	2,08%	19,2000	19,6000	18,8500	1 466	28 319	13:35
APSENERGY (APE)	3,0000	4,17%	2,8900	3,0000	2,8900	830	2 409	12:40
ARCHICOM (ARH)	45,8000	1,78%	45,0000	46,0000	45,0000	2 423	109 648	13:38
ARCTIC (ATC)	12,4200	4,72%	11,9000	12,4800	11,8800	178 733	2 198 389	14:12
ARLEN (ARL)	37,3500	1,08%	37,0000	37,4450	36,8100	21 316	790 081	14:09
ARTIFEX (ART)	15,3000	0,26%	15,2600	15,3000	15,2600	1 246	19 014	13:42
ASBIS (ASB)	26,0600	-0,91%	26,2800	26,4600	26,0400	24 318	638 367	14:10
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,2000	-0,45%	89,6000	91,0000	89,0000	772	69 932	13:48
ASSECOPOL (ACP)	212,6000	-3,28%	219,6000	219,6000	211,8000	53 740	11 517 412	14:12
ASSECOSEE (ASE)	79,0000	-1,25%	79,0000	80,0000	78,6000	1 247	98 865	14:11
ASTARTA (AST)	51,6000	2,38%	50,5000	52,0000	50,5000	5 487	281 480	14:06
ATAL (1AT)	66,5000	-1,63%	67,8000	69,4000	64,1000	17 735	1 194 129	14:10
ATENDE (ATD)	3,2800	-0,30%	3,2900	3,3300	3,2200	12 513	41 046	14:02
ATLANTAPL (ATP)	15,5000	0,00%	15,5000	15,5000	15,5000	17	264	09:03
ATLANTIS (ATS)	2,2300	-0,45%	2,1300	2,2300	2,1300	1 218	2 594	10:27
ATMGRUPA (ATG)	3,7400	0,00%	3,7500	3,7500	3,7100	5 611	20 880	14:09
ATREM (ATR)	44,9000	-3,44%	46,6000	49,4000	44,0000	45 324	2 113 299	14:12
AUTOPARTN (APR)	20,0500	-1,23%	20,4500	20,4500	19,9200	36 614	734 861	14:07
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	1 724	9 137	14:06
BENEFIT (BFT)	3 190,0000	2,24%	3 125,0000	3 210,0000	3 125,0000	5 418	17 303 985	14:12
BEST (BST)	25,0000	0,81%	24,8000	25,0000	24,6000	107	2 650	13:20
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	1 109	5 234	12:05
BIGCHEESE (BCS)	13,5400	-0,44%	13,3400	13,5800	13,3200	2 420	32 426	13:24
BIOCELTIX (BCX)	101,8000	-0,59%	102,6000	104,4000	101,2000	842	86 155	14:11
BIOMAXIMA (BMX)	14,5000	0,69%	14,3000	14,5000	14,3000	2 295	32 952	14:06
BIOMEDLUB (BML)	5,2000	1,17%	5,1300	5,4000	5,1300	82 738	435 831	14:10
BIOPLANET (BIP)	16,9000	-1,17%	16,8000	17,3000	16,0000	4 428	72 572	13:27
BIOTON (BIO)	4,1200	-0,96%	4,1600	4,1600	4,1200	14 296	59 150	14:07
BLOOBER (BLO)	31,2000	4,00%	30,0000	31,9500	29,9500	77 344	2 406 724	14:12
BNPPPL (BNP)	104,0000	1,46%	103,0000	105,0000	103,0000	10 354	1 075 124	14:10
BOGDANKA (LWB)	24,5000	1,03%	24,3000	24,5000	24,0500	3 700	90 156	14:00
BOOMBIT (BBT)	7,4600	5,67%	7,1800	7,4800	7,1800	5 511	40 468	14:12
BORYSZEW (BRS)	6,3200	0,96%	6,2600	6,3800	6,2400	13 017	82 181	13:48
BOS	10,2400	0,00%	10,2400	10,3400	10,1600	4 114	42 115	14:03
BOWIM (BOW)	4,5600	0,66%	4,5000	4,5800	4,5000	2 885	13 104	13:49
BRAND24 (B24)	54,6000	1,49%	53,8000	55,0000	52,4000	363	19 621	14:12
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	552,0000	2,41%	542,0000	557,6000	542,0000	23 517	12 981 948	14:12
BUMECH (BMC)	8,6000	-0,69%	8,6600	8,6700	8,6000	2 205	19 009	13:28
CAPITAL (CPA)	#0,1800	-24,37%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4765	0,00%	0,4765	0,4775	0,4690	73 805	34 900	13:48
CAPTORTX (CTX)	38,4000	-0,26%	38,6000	38,6000	37,7000	1 927	73 997	13:50
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	09:42
CAVATINA (CAV)	15,8000	0,64%	16,1500	16,1500	15,8000	666	10 524	13:45
CCC	203,6000	0,39%	204,0000	205,2000	199,9500	73 191	14 826 322	14:12
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,0000	-0,15%	272,0000	272,0000	268,5000	62 854	16 910 742	14:12
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	4,9200	-1,20%	4,9800	5,2000	4,9200	10 730	53 664	14:09
CEZ	208,4000	0,00%	205,6000	208,4000	205,6000	6	1 247	09:41
CFI	0,1490	-3,87%	0,1490	0,1490	0,1490	7 751	1 155	13:09
CIGAMES (CIG)	2,5200	4,13%	2,4200	2,5950	2,3850	908 314	2 281 316	14:12
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,3000	3,10%	22,8500	23,6500	22,5000	12 258	283 197	14:06
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	13	636	09:24
COALENERG (CLE)	1,8900	0,27%	1,8700	1,9000	1,7800	90 222	164 395	14:06
COGNOR (COG)	7,5700	0,93%	7,5000	7,5700	7,4450	10 657	80 084	13:55
COLUMBUS (CLC)	6,7600	-1,60%	6,7500	6,9000	6,7000	33 447	226 236	14:05
COMP (CMP)	235,0000	-0,42%	236,0000	238,0000	235,0000	102	24 014	13:16
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9900	-5,71%	1,0250	1,0400	0,9900	52 624	52 749	14:02
CORMAY (CRM)	0,5160	-0,39%	0,5180	0,5180	0,5160	414	214	13:41
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	-0,22%	456,0000	468,0000	453,0000	225	103 422	13:37
CREOTECH (CRI)	283,0000	-1,05%	284,0000	288,0000	281,5000	1 232	348 635	14:07
CYBERFLKS (CBF)	163,0000	-0,49%	163,8000	164,6000	162,2000	2 287	373 153	14:05
CYFRPLSAT (CPS)	16,6800	-0,68%	16,7200	16,8600	16,6250	113 694	1 901 675	14:12
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,4000	-0,42%	47,6000	47,9000	46,5000	2 957	138 777	14:12
DATAWALK (DAT)	117,2200	-0,66%	118,2800	119,5200	116,0600	7 989	942 857	14:06
DBENERGY (DBE)	12,4000	-3,50%	12,8500	12,8500	12,4000	161	2 028	14:09
DEBICA (DBC)	82,5000	-0,48%	82,7000	82,9000	82,5000	805	66 602	14:07
DECORA (DCR)	76,8000	2,67%	74,8000	76,8000	73,2000	1 311	98 588	14:11
DEKPOL (DEK)	63,8000	-0,31%	64,0000	64,0000	63,0000	140	8 946	14:04
DELKO (DEL)	6,8400	-0,29%	6,8600	6,8600	6,8400	729	4 991	12:28
DEVELIA (DVL)	7,5700	1,20%	7,5200	7,6400	7,4800	51 612	390 942	14:11
DGA	19,2000	-1,03%	19,4000	19,7500	18,6000	105	1 999	13:09
DIAG (DIA)	163,0500	-1,18%	165,9000	167,2500	163,0000	17 110	2 811 841	14:12
DIGITANET (DIG)	84,0000	-0,47%	84,4000	84,4000	83,3000	1 644	138 590	14:05
DIGITREE (DTR)	14,6000	-1,35%	14,6000	14,6000	14,6000	10	146	13:44
DINOPL (DNP)	541,8000	-0,40%	544,6000	545,4000	539,0000	59 759	32 445 248	14:12
DMGROUP (DMG)	3,6800	0,27%	3,7400	3,7700	3,6800	23	85	10:36
DOMDEV (DOM)	235,5000	0,43%	234,5000	238,5000	232,5000	2 295	538 647	14:04
DRAGOENT (DGE)	21,3000	-0,47%	21,3000	21,3000	21,3000	71	1 512	10:03
ECBSA (ECB)	31,1000	-0,64%	31,3000	31,4000	31,1000	463	14 455	13:48
ECHO (ECH)	5,2200	2,35%	5,1000	5,2600	5,1000	32 773	170 670	13:59
EDINVEST (EDI)	5,7000	-3,39%	5,8800	5,9200	5,7000	304	1 769	12:51
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,8500	1,81%	47,0000	48,2000	46,1500	13 596	640 141	14:10
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4600	1 428	3 535	14:08
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7000	-3,57%	-	-	-	-	-	12:17
ENEA (ENA)	20,0200	-1,86%	20,4000	20,4000	19,9500	197 187	3 960 000	14:11
ENELMED (ENE)	19,0000	-3,55%	19,7000	19,7000	19,0000	303	5 899	11:51
ENERGA (ENG)	12,2800	-2,23%	12,5400	12,5600	12,2200	23 767	294 072	14:08
ENERGOINS (ENI)	2,4100	10,05%	2,2000	2,6600	2,2000	588 198	1 458 312	13:41
ENTER (ENT)	56,8000	1,79%	56,2000	56,9000	55,5000	881	49 826	14:06
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	34,9500	2,19%	34,4500	35,3000	34,1000	2 432	84 644	14:08
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,54%	36,9000	37,2000	36,6000	1 350	49 877	13:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	-2,33%	5,1800	5,3200	5,0000	148 156	751 888	14:01
EUROCASH (EUR)	8,3050	-1,83%	8,4800	8,4800	8,3000	55 960	468 864	14:11
EUROHOLD (EHG)	2,4200	-2,42%	2,4800	2,5600	2,3200	4 584	11 242	14:11
EUROTEL (ETL)	22,7000	-0,87%	22,9000	22,9000	22,7000	488	11 105	13:37
FABRITY (FAB)	27,0000	-0,74%	27,2000	27,4000	27,0000	894	24 288	14:10
FASING (FSG)	12,1000	0,00%	11,6000	12,1000	11,6000	53	615	09:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	282	3 243	09:19
FERRO (FRO)	37,5000	0,81%	37,2000	37,5000	37,0000	3 800	141 595	14:12
FMG	122,5000	0,82%	121,5000	129,5000	118,5000	271	32 778	13:22
FON	#0,8000	0,00%	-	-	-	-	-	13:23
FORTE SA (FTE)	31,0000	2,65%	30,3000	31,2000	29,6000	89 766	2 711 819	14:07
Reklama
GAMEOPS (GOP)	18,0000	0,67%	17,9000	18,0400	17,8000	1 531	27 471	13:52	Reklama
GAMFACTOR (GIF)	7,1000	0,85%	7,0000	7,2400	6,9400	3 077	21 607	13:50
GENOMTEC (GMT)	7,1000	3,65%	6,9300	7,1600	6,8400	21 544	151 291	13:59
GETIN (GTN)	0,5220	-5,09%	0,5800	0,5900	0,5000	5 781 793	3 091 211	14:12
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0100	215	438	12:03
GOBARTO (GOB)	24,5000	-2,00%	25,1000	25,1000	23,1000	200	4 771	09:58
GPW	54,8000	1,95%	53,7500	55,6000	53,7500	95 891	5 233 531	14:11
GREENX (GRX)	1,7390	0,93%	1,7230	1,7400	1,7200	144 262	249 782	14:12
GRENEVIA (GEA)	2,7000	1,31%	2,7200	2,7200	2,6700	4 557	12 342	14:05
GRODNO (GRN)	10,0000	-1,48%	10,0500	10,1500	10,0000	380	3 828	11:47
GRUPAAZOTY (ATT)	22,6000	-0,70%	22,8000	22,8200	22,4200	64 025	1 448 691	14:08
GRUPRACUJ (GPP)	64,3000	2,06%	63,6000	64,4000	62,5000	24 122	1 543 010	13:37
GTC	4,1000	2,50%	3,9800	4,1400	3,9800	12 458	50 528	13:12
HANDLOWY (BHW)	110,8000	-0,72%	111,8000	111,8000	110,6000	14 155	1 571 298	14:10
HARPER (HRP)	6,3200	4,64%	6,0800	6,4600	6,0800	11 767	74 107	13:59
HELIO (HEL)	26,0000	0,39%	26,5000	26,5000	26,0000	199	5 256	12:19
HERKULES (HRS)	1,3100	0,00%	1,3200	1,3200	1,2800	13 974	18 092	14:10
HUUUGE-S144 (HUGE)	19,0200	-0,73%	19,1600	19,1600	18,9400	720	13 715	13:44
HYDROTOR (HDR)	21,0000	0,00%	21,0000	21,0000	21,0000	89	1 869	13:57
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	11:30
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	12	905	09:39
IDMPL (IDM)	0,5700	-5,00%	0,6000	0,6000	0,5700	26 233	15 476	13:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8500	1,13%	26,5500	26,9000	26,5500	782	20 958	14:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	12:56
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 295	36 936	13:09
IMMOBILE (GKI)	3,7000	0,54%	3,7300	3,9300	3,6200	62 787	238 496	13:53
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,8300	0,00%	3,8300	3,8300	3,7800	2 607	9 924	13:16
INC	1,8350	0,27%	1,8700	1,8700	1,7700	11 136	20 147	14:10
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	318,0000	-1,40%	322,5000	322,5000	318,0000	512	163 741	14:05
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	09:00
INSTALKRK (INK)	40,8000	1,49%	40,2000	41,0000	40,0000	816	32 940	13:16
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	1,38%	2,2500	2,2500	2,2000	695	1 531	09:04
INTERCARS (CAR)	589,0000	0,68%	588,0000	590,0000	585,0000	2 035	1 195 078	14:09
INTERSPPL (IPO)	0,3800	2,70%	0,3750	0,3800	0,3700	3 130	1 181	12:16
INTROL (INL)	7,0000	0,29%	6,9800	7,0000	6,9800	955	6 675	13:53
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	10:42
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8700	0,00%	3,8700	3,8700	3,8700	203	786	11:10
IZOSTAL (IZS)	2,5400	-0,39%	2,5400	2,5500	2,5300	25 802	65 495	13:52
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	23,2300	3,02%	22,8900	23,4200	22,5500	208 206	4 801 303	14:11
JWWINVEST (JWW)	2,9600	2,07%	2,9000	2,9600	2,9000	225	660	14:08
KCI	0,8640	-2,70%	0,8880	0,8900	0,8640	12 821	11 203	11:51
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7000	1,72%	17,2000	17,7000	17,2000	7 230	126 946	13:36
KETY (KTY)	907,5000	1,57%	893,5000	912,5000	892,5000	2 466	2 239 266	14:11
KGHM (KGH)	133,1500	2,42%	131,5000	134,2000	130,6000	464 369	61 534 643	14:12
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	1	15	09:00
KINOPOL (KPL)	16,1000	0,00%	16,1000	16,1000	15,9000	6 186	99 427	14:01
KOGENERA (KGN)	60,0000	1,35%	59,3000	60,6000	59,0000	6 779	407 423	14:07
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10:42
KOMPUTRON (KOM)	5,5400	-1,42%	5,6200	5,6200	5,5400	676	3 788	14:06
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	-4,37%	0,9620	0,9620	0,9200	12 498	11 629	10:41
KRKA (KRK)	840,0000	0,72%	848,0000	848,0000	834,0000	40	33 534	13:29
KRUK (KRU)	397,1000	0,10%	398,8000	398,8000	396,6000	8 427	3 353 335	14:12
KRVITAMIN (KVT)	9,9600	-2,35%	10,2000	10,2000	9,8000	305	3 008	11:30
KSGAGRO (KSG)	2,8800	1,05%	2,8300	2,9300	2,8000	6 044	17 254	13:39
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	-1,45%	1,7000	1,7000	1,7000	3	5	09:00
LENA (LEN)	2,8200	-1,05%	2,8400	2,8400	2,7700	4 553	12 684	14:01
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	567	4 253	12:22
LESS (LES)	0,2520	-0,40%	0,2520	0,2520	0,2380	1 120	271	14:12
LIBET (LBT)	1,3750	1,10%	1,3600	1,3750	1,3600	3 998	5 493	12:08
LOKUM (LKD)	21,9000	4,29%	21,0000	21,9000	21,0000	1 443	31 063	13:14
Reklama
LPP	14 625,0000	0,17%	14 600,0000	14 695,0000	14 500,0000	1 735	25 381 280	14:12	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	20	476	12:50
LUBAWA (LBW)	8,9350	0,96%	8,9000	9,0200	8,7200	173 828	1 544 996	14:12
MABION (MAB)	9,9800	-0,10%	10,1200	10,1200	9,9500	7 211	72 386	13:32
MAKARONPL (MAK)	19,0600	0,85%	19,0600	19,0600	18,8000	1 422	26 936	13:46
MANGATA (MGT)	68,4000	-0,87%	69,0000	69,0000	68,4000	60	4 138	13:33
MANYDEV (MAN)	0,6600	0,00%	0,6600	0,6600	0,6600	301	199	11:30
MARVIPOL (MVP)	7,4600	2,75%	7,2800	7,4600	7,2800	1 612	11 999	12:41
MAXCOM (MXC)	6,6000	-0,30%	6,6000	6,6000	6,5200	532	3 509	12:51
MBANK (MBK)	780,4000	-1,44%	791,8000	794,2000	778,2000	21 000	16 464 955	14:12
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
MCI	28,2000	-0,70%	28,2000	28,4000	28,1000	6 143	173 348	13:53
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	6 543	7 196	13:32
MEDICALG (MDG)	29,0000	4,32%	27,9000	29,4500	27,5000	42 488	1 222 040	14:08
MEDINICE (ICE)	7,8800	0,64%	7,8900	7,8900	7,6100	1 279	9 918	13:17
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,7000	0,68%	29,6000	29,7000	29,5000	2 049	60 653	14:00
MERCATOR (MRC)	48,1000	0,10%	48,1500	48,4000	47,7500	904	43 504	14:12
MERCOR (MCR)	24,8000	0,81%	25,2000	25,3000	24,8000	32	795	12:53
MEXPOLSKA (MEX)	3,6300	-3,97%	3,7800	3,7800	3,6300	37	135	11:43
MFO	36,9000	-0,27%	37,0000	37,6000	36,9000	171	6 338	13:51
MILKILAND (MLK)	1,8500	4,52%	1,7700	1,9050	1,7650	35 502	65 958	14:12
MILLENNIUM (MIL)	14,0900	-2,49%	14,4500	14,5000	14,0600	366 523	5 190 517	14:10
MIRACULUM (MIR)	0,8980	0,67%	0,8940	0,8980	0,8900	1 490	1 334	12:28
MIRBUD (MRB)	14,3900	0,98%	14,3000	14,4000	14,1800	44 042	629 923	14:12
MLPGROUP (MLG)	81,8000	-0,24%	82,0000	82,0000	81,6000	323	26 397	13:30
MLSYSTEM (MLS)	17,1200	-0,58%	17,0400	17,3400	17,0000	2 448	42 134	14:09
MOBRUK (MBR)	304,5000	1,84%	301,0000	306,0000	300,0000	4 061	1 234 055	14:12
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	1,19%	31,9200	32,2800	31,6600	2 684	85 889	13:41
MOLECURE (MOC)	5,6800	-0,35%	5,7300	5,7300	5,5700	14 386	81 205	14:05
MONNARI (MON)	4,8500	-0,41%	4,8700	4,8700	4,7700	2 158	10 438	14:09
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,5000	1 746	27 063	13:10
MOSTALWAR (MSW)	7,8000	-0,51%	7,8400	7,8400	7,6400	2 078	16 058	13:41
MOSTALZAB (MSZ)	5,8300	2,28%	5,7000	5,8800	5,6900	65 467	375 011	14:10
MOVIEGAME (MOV)	14,8800	-2,87%	15,0200	15,3000	14,8800	1 414	21 088	13:36
MURAPOL (MUR)	39,6000	0,76%	39,6500	39,6500	38,8000	5 094	200 295	14:12
MUZA (MZA)	13,4000	-0,74%	13,4000	13,4000	13,4000	44	590	09:53
MWTRADE (MWT)	3,5400	0,57%	3,4000	3,5400	3,3800	695	2 349	09:35
NANOGROUP (NNG)	2,6700	-1,11%	2,7250	2,7300	2,6300	16 845	44 861	13:50
NEUCA (NEU)	685,0000	0,00%	683,0000	688,0000	681,0000	900	615 481	14:11
NEWAG (NWG)	71,7000	1,13%	71,5000	71,8000	69,7000	8 606	611 023	13:55
NEXITY (NXG)	(1,9000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	102,5000	-1,44%	103,0000	104,0000	102,5000	673	69 695	13:12
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-1,47%	1,3580	1,3580	1,3260	18 056	24 170	13:56
NOVITA (NVT)	96,0000	1,05%	95,8000	96,0000	95,8000	33	3 162	09:37
NTCAPITAL (NTC)	0,6300	-1,56%	0,6440	0,6500	0,6300	10 344	6 637	13:51
NTTSYSTEM (NTT)	11,0000	-0,45%	10,7000	11,1000	10,7000	38 519	418 506	14:11
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,1200	36	330	13:06
ONDE (OND)	10,1400	0,40%	10,0600	10,1800	10,0200	10 713	108 137	14:11
ONESANO (ONO)	0,8940	-1,11%	0,9040	0,9200	0,8940	36 743	33 294	14:11
OPONEO.PL (OPN)	94,0000	1,08%	94,0000	95,0000	93,8000	10 408	978 426	14:11
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	09:26
ORANGEPL (OPL)	9,0900	-0,46%	9,1100	9,1360	9,0560	407 379	3 701 779	14:11
ORCOGROUP (OPG)	4,7000	6,33%	4,2800	4,7000	4,1800	5 430	22 851	12:47
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2200	-0,52%	15,3000	15,3000	15,2200	497	7 578	13:20
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,1000	941	4 892	12:55
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,8000	-0,32%	15,8000	15,9000	15,8000	665	10 560	13:04
PASSUS (PAS)	59,2000	0,34%	59,4000	62,0000	59,2000	1 540	93 432	14:03
PATENTUS (PAT)	3,4000	1,80%	3,4400	3,5200	3,4000	6 692	23 038	14:10
PBG	#0,0200	11,11%	-	-	-	-	-	14:06
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	11:30
PCCEXOL (PCX)	2,6400	-1,49%	2,6800	2,6800	2,6300	4 942	13 090	13:53
PCCROKITA (PCR)	68,2000	-1,02%	68,8000	68,9000	67,9000	4 077	278 582	13:44
PCFGROUP (PCF)	5,2400	-0,57%	5,3800	5,3800	5,0500	85 677	440 860	14:10
PEKABEX (PBX)	17,4500	0,29%	17,7000	17,8500	17,2000	4 295	75 091	14:10
PEKAO (PEO)	189,6500	-0,97%	191,4500	192,0000	189,4000	95 001	18 103 445	14:12
Reklama
PEPCO (PCO)	22,1200	3,90%	22,4000	22,5000	21,3000	2 767 247	60 801 380	14:12	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	12:09
PGE	11,6200	-1,98%	11,8900	12,0000	11,5800	2 158 714	25 396 579	14:11
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	14:10
PHARMENA (PHR)	3,3700	-5,07%	3,5500	3,5500	3,3700	153	539	12:45
PHN	9,8800	-1,00%	9,9800	9,9800	9,8200	830	8 197	12:47
PHOTON (PEN)	3,3300	0,91%	3,3300	3,3300	3,3000	5 951	19 811	13:52
PKNORLEN (PKN)	86,6000	0,87%	85,8500	86,9400	85,8500	1 614 694	139 259 900	14:12
PKOBP (PKO)	78,8600	-0,66%	79,3800	79,5600	78,6800	1 038 807	82 077 713	14:12
PKPCARGO (PKP)	15,6700	0,06%	15,6600	15,9000	15,5100	45 474	714 174	14:05
PLAYWAY (PLW)	294,5000	-1,01%	298,5000	298,5000	294,0000	709	209 593	14:06
PLAZACNTR (PLZ)	2,4450	-0,20%	2,4450	2,4450	2,4450	35	86	13:03
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	17	42	09:09
POLENERGIA (PEP)	60,8000	1,00%	60,8000	61,0000	60,2000	1 703	103 196	14:06
POLICE (PCE)	9,1600	1,55%	9,1600	9,1800	9,0400	356	3 262	14:02
POLIMEXMS (PXM)	4,5700	-0,87%	4,5950	4,6300	4,5550	112 088	513 946	14:08
POLTREG (PTG)	33,3000	5,05%	31,7000	33,3000	31,7000	548	17 821	12:25
POLWAX (PWX)	1,4400	0,00%	1,4400	1,4400	1,4100	1 226	1 736	14:01
PRAGMAINK (PRI)	3,4200	0,59%	3,4000	3,4200	3,4000	511	1 738	13:23
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	0,00%	17,0000	17,1500	16,9000	41	696	13:08
PROTEKTOR (PRT)	1,2500	1,63%	1,2500	1,2500	1,2500	11 556	14 445	14:10
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	50	5 168	10:01
PULAWY (ZAP)	51,4000	0,00%	51,4000	51,4000	51,4000	109	5 603	09:34
PURE (PUR)	5,5150	-3,25%	5,4000	5,8750	4,7000	275 866	1 481 890	14:12
PZU	60,0400	-1,64%	61,2600	61,2600	59,7400	2 517 830	151 794 332	14:12
QNATECHNO (QNA)	28,7000	-1,03%	29,5000	29,5000	28,7000	173	5 092	13:25
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	11,0500	1,38%	11,1000	11,1000	10,9000	4 015	44 089	14:10
RAEN (RAE)	0,3025	-0,49%	0,3040	0,3040	0,2995	1 750	526	13:21
RAFAKO (RFK)	0,1718	-4,56%	0,1760	0,1778	0,1680	4 967 820	851 513	14:09
RAFAMET (RAF)	67,0000	18,58%	55,5000	67,0000	54,5000	11 594	740 818	14:12
RAINBOW (RBW)	129,6000	-0,15%	130,0000	130,2000	128,0000	46 841	6 041 237	14:12
RANKPROGR (RNK)	4,0900	0,12%	4,0850	4,0900	4,0850	3 722	15 205	14:00
RAWLPLUG (RWL)	16,5500	0,00%	16,5500	16,5500	16,5500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:51
REINO (RNC)	1,0800	6,93%	1,0800	1,0800	1,0800	30	32	12:50
RELPOL (RLP)	5,1200	0,00%	5,1400	5,1400	5,1200	1 007	5 166	10:51
REMAK (RMK)	13,2500	-1,49%	13,4000	13,4000	12,9000	173	2 286	12:08
RENDER (RND)	94,0000	-3,09%	97,0000	97,0000	93,0000	169	15 942	12:33
ROPCZYCE (RPC)	27,9000	3,33%	27,0000	27,9000	26,8000	1 218	33 031	13:32
RYVU (RVU)	30,6000	-0,16%	30,6500	31,6500	30,3500	35 113	1 084 264	14:09
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,00%	22,8000	22,8000	22,6000	7 959	179 895	13:55
SANPL (SPL)	517,0000	0,19%	519,6000	521,8000	514,6000	19 967	10 341 825	14:11
SANTANDER (SAN)	31,5500	0,00%	31,5500	31,5500	31,5000	551	17 381	13:02
SANWIL (SNW)	1,2800	-1,16%	1,2800	1,2900	1,2750	17 641	22 595	14:01
SCPFL (SCP)	160,8000	0,25%	161,6000	162,6000	158,2000	727	116 207	13:39
SECOGROUP (SWG)	29,8000	0,00%	29,8000	29,8000	29,8000	45	1 341	10:16
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4000	8,3400	3 425	28 762	14:11
SELENAFM (SEL)	35,3000	-1,94%	35,5000	35,9000	35,3000	950	33 599	13:11
SELVITA (SLV)	29,0000	0,35%	28,9000	29,2000	28,5000	23 635	677 615	14:09
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4990	-0,20%	0,5000	0,5040	0,4820	20 185	9 966	10:47
SHOPER (SHO)	49,8000	-0,20%	49,7000	50,6000	49,5000	9 499	474 169	14:10
SILVAIR-REGS (SVRS)	5,5500	-2,63%	5,7000	5,7000	5,5500	1 005	5 579	13:25
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7780	-0,67%	1,7840	1,7840	1,7320	536	931	13:58
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,3000	2 539	69 929	14:11
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	1,23%	81,8000	82,2000	81,8000	71	5 809	13:32
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	39 564	16 696	12:00
SONEL (SON)	17,0500	0,59%	17,0500	17,0500	16,8000	499	8 435	13:37
SOPHARMA (SPH)	16,0000	7,74%	16,0000	16,0000	16,0000	10	160	12:07
SPYROSOFT (SPR)	596,0000	0,00%	596,0000	596,0000	596,0000	4	2 384	10:13
STALEXP (STX)	3,0700	0,00%	3,0800	3,0900	3,0600	14 286	43 933	14:00
STALPROD (STP)	254,0000	0,40%	253,0000	255,0000	251,0000	262	66 309	14:09
Reklama
STALPROFI (STF)	8,5600	0,71%	8,5000	8,5600	8,5000	302	2 578	12:20	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	78	248	09:59
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	12:08
SUNEX (SNX)	7,6100	0,40%	7,6700	7,7400	7,5000	4 285	32 553	13:46
SYGNITY (SGN)	115,0000	1,77%	113,0000	115,0000	110,0000	1 628	183 383	14:11
SYNEKTIK (SNT)	199,7000	-0,65%	201,0000	202,2000	199,4000	9 484	1 904 067	14:12
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	120,5000	0,42%	122,0000	122,0000	120,5000	71	8 593	13:47
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	13:01
TAURONPE (TPE)	8,5480	-1,18%	8,7000	8,7320	8,5300	1 237 715	10 629 160	14:11
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,1000	-1,61%	6,2800	6,2800	6,1000	443	2 741	09:48
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	239	172	09:04
TESGAS (TSG)	2,3500	0,86%	2,4000	2,4000	2,3400	3 152	7 407	12:35
TEXT (TXT)	55,4000	0,73%	55,0000	55,5500	54,8000	49 748	2 736 979	14:12
TORPOL (TOR)	37,2500	0,40%	37,2000	37,8000	36,9500	2 948	110 128	13:54
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0900	-0,44%	9,0200	9,1000	9,0200	26 199	237 266	14:10
TRAKCJA (TRK)	2,2300	1,36%	2,2000	2,2300	2,1650	66 923	147 761	14:06
TRANSPOL (TRN)	4,4400	0,23%	4,4300	4,4600	4,4300	191	849	10:14
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	0,49%	82,0000	82,1000	81,1000	12 775	1 041 500	14:07
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	12:56
ULTGAMES (ULG)	11,9500	2,14%	11,7000	11,9500	11,6500	1 526	18 018	14:04
UNFOLD (UNF)	1,0900	-2,68%	1,1200	1,1200	1,0900	1 710	1 864	12:28
UNIBEP (UNI)	11,1000	1,37%	11,0000	11,1500	10,9500	2 499	27 505	13:47
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1000	-1,46%	8,2200	8,2600	8,1000	7 497	61 487	14:09
UNIMOT (UNT)	142,0000	0,14%	142,2000	142,8000	142,0000	81	11 533	14:12
URTESTE (URT)	47,6000	0,00%	47,0000	47,6000	47,0000	37	1 746	12:35
VERCOM (VRC)	120,6000	0,50%	120,8000	121,0000	119,0000	1 373	164 435	14:09
VIGOPHOTN (VGO)	510,0000	0,00%	510,0000	510,0000	502,0000	37	18 824	13:35
VINDEXUS (VIN)	11,4500	-0,43%	11,5000	11,6000	11,4500	3 672	42 172	12:55
VISTAL (VTL)	#0,3760	-37,33%	-	-	-	-	-	12:04
VIVID (VVD)	0,5360	0,00%	0,5380	0,5380	0,5240	6 759	3 636	11:06
VOTUM (VOT)	44,8500	-0,33%	45,1000	45,1000	44,5500	5 722	256 818	14:12
VOXEL (VOX)	168,0000	1,82%	165,0000	170,0000	165,0000	2 019	336 515	13:58
VRG	3,8000	-0,52%	3,7900	3,8100	3,7800	25 353	95 870	13:32
WARIMPEX (WXF)	2,6600	0,00%	2,6700	2,6700	2,6100	2 728	7 278	11:47
WASKO (WAS)	(1,7600)	-	-	-	-	-	-	09:00
WAWEL (WWL)	648,0000	-0,61%	660,0000	664,0000	648,0000	6	3 946	13:46
WIELTON (WLT)	6,0800	0,33%	6,0700	6,1000	5,9900	109 872	666 948	14:06
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	12:12
WINVEST (WIS)	#0,2600	-20,73%	-	-	-	-	-	13:58
WIRTUALNA (WPL)	81,4000	0,74%	80,3000	82,4000	80,2000	12 197	996 109	14:07
WITTCHEN (WTN)	18,9400	2,16%	18,5600	19,0400	18,5600	18 067	340 756	14:11
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 114	14 360	11:22
XTPL (XTP)	76,4000	2,14%	74,7000	76,5000	74,2000	1 159	87 013	13:53
XTRADEBDM (XTB)	71,8600	-0,88%	72,8800	73,2000	71,5000	126 962	9 159 716	14:12
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9700	-1,08%	21,2300	21,4400	20,9200	481 870	10 198 777	14:12
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	3 052	2 594	13:30
ZEPAK (ZEP)	24,8500	0,61%	24,7000	25,0000	24,5500	13 457	333 778	14:10
ZREMB (ZRE)	6,6400	0,91%	6,6000	6,7000	6,5600	17 104	113 197	13:24
ZUE	10,0000	0,81%	9,9600	10,0000	9,8200	20 134	199 943	14:00

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.