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	103 100,01	1,86%	101 685,48	103 255,56	101 685,48	101 221,00	1 059 974 111	14:19
WIG20	2 802,47	1,94%	2 767,06	2 810,60	2 764,80	2 749,16	914 800 015	14:34
WIG30	3 645,47	1,95%	3 594,05	3 653,92	3 594,05	3 575,58	980 921 992	14:34
mWIG40	7 858,50	1,76%	7 744,16	7 876,09	7 742,84	7 722,53	141 648 782	14:19
sWIG80	28 631,82	0,49%	28 483,17	28 659,44	28 437,50	28 490,99	31 554 867	14:19
WIG-BANKI	16 083,32	2,62%	15 782,00	16 141,88	15 782,00	15 673,08	322 482 119	14:19
WIG-BUDOW	8 248,98	2,81%	8 118,20	8 264,63	8 067,53	8 023,42	35 573 824	14:19
WIG-CHEMIA	9 011,08	0,51%	8 980,81	9 026,38	8 948,72	8 965,47	1 180 610	14:19
WIG-ENERG	4 288,79	1,55%	4 235,78	4 322,18	4 233,24	4 223,28	44 195 768	14:19
WIG-INFO	9 524,57	2,25%	9 351,42	9 537,65	9 351,42	9 315,40	25 032 051	14:19
WIG-MEDIA	7 274,34	-0,10%	7 354,40	7 359,73	7 215,62	7 281,48	2 971 872	14:19
WIG-NRCHOM	5 278,33	2,50%	5 145,45	5 278,33	5 117,87	5 149,62	6 621 730	14:19
WIG-PALIWA	8 944,15	-0,33%	8 990,02	9 005,05	8 907,23	8 973,62	71 576 964	14:19
WIG-Poland	107 407,43	1,51%	107 407,43	107 407,43	107 407,43	105 806,16	1 019 543 284	11:15
WIG-SPOZYW	3 092,67	-0,42%	3 079,39	3 106,82	3 059,65	3 105,73	656 453	14:19
WIG20lev	547,87	4,14%	532,88	549,55	532,02	526,11	877 974 855	14:19
WIG20short	2 990,22	-2,05%	3 033,70	3 036,21	2 985,35	3 052,69	877 974 855	14:19
GPWB-B1Y3Y	1 258,24	0,05%	1 258,24	1 258,24	1 258,24	1 257,61	-	10:15
GPWB-B1Y4Y	1 262,03	0,08%	1 262,03	1 262,03	1 262,03	1 261,02	-	10:15
GPWB-B1Y5Y	1 266,26	0,11%	1 266,26	1 266,26	1 266,26	1 264,88	-	10:15
GPWB-B3Y5Y	1 277,02	0,15%	1 277,02	1 277,02	1 277,02	1 275,06	-	10:15
GPWB-B5Y	1 267,66	0,25%	1 267,66	1 267,66	1 267,66	1 264,55	-	10:15
GPWB-BWZ	1 266,56	0,05%	1 266,56	1 266,56	1 266,56	1 265,95	-	10:15
INNOVATOR	1 736,67	1,35%	1 736,67	1 736,67	1 736,67	1 713,56	176 505 121	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	141 696 270	11:00
mWIG40TR	12 102,36	1,76%	11 926,16	12 129,45	11 924,25	11 892,97	141 648 782	14:19
mWIG40TRlv	18 680,31	3,51%	18 145,56	18 762,53	18 139,77	18 047,04	141 648 782	14:19
mWIG40TRsh	2 374,16	-1,74%	2 409,96	2 410,35	2 368,66	2 416,11	141 648 782	14:19
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	31 629 442	11:00
sWIG80TR	44 094,64	0,49%	43 865,71	44 137,16	43 795,38	43 877,74	31 554 867	14:19
WIG140	1 999,69	1,89%	1 971,87	2 002,82	1 971,87	1 962,66	1 048 432 362	14:19
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	878 824 929	11:00
WIG20TR	6 009,93	2,07%	5 925,87	6 019,34	5 921,25	5 887,76	877 974 855	14:19
WIG20TRlev	5 003,28	4,14%	4 866,09	5 018,64	4 858,55	4 804,48	877 974 855	14:19
WIG20TRsht	2 809,86	-2,05%	2 850,82	2 853,07	2 805,28	2 868,68	877 974 855	14:19
WIG30TR	7 667,85	1,99%	7 556,95	7 682,82	7 556,95	7 518,10	946 130 679	14:19
WIG-CEE	2 407,35	1,18%	2 407,35	2 407,35	2 407,35	2 379,33	667 146	11:15
WIGdiv	2 315,74	2,11%	2 278,32	2 317,53	2 276,02	2 267,84	187 836 447	14:19
WIGdivplus	2 111,66	1,96%	2 083,30	2 116,01	2 080,78	2 071,03	471 713 553	14:19
WIG.GAMES	18 083,87	-0,23%	18 161,39	18 235,35	18 083,87	18 125,05	25 792 110	14:19
WIG-GORNIC	4 225,83	3,17%	4 125,69	4 243,24	4 125,69	4 095,96	75 479 599	14:19
WIG-GRY	23 249,65	0,03%	23 318,02	23 340,74	23 012,58	23 242,62	27 120 423	14:19
WIGind	17 048,27	0,68%	16 893,02	17 054,80	16 883,17	16 933,25	23 970 274	14:19
WIG-LEKI	3 252,06	0,56%	3 251,21	3 267,24	3 232,05	3 233,90	592 458	14:19
WIGmed	18 376,43	0,87%	18 306,58	18 383,02	18 260,81	18 218,00	15 620 766	14:19
WIG-MOTO	8 416,44	0,51%	8 411,24	8 437,38	8 345,22	8 373,78	1 418 132	14:19
WIG.MS-BAS	16 836,98	2,28%	16 543,40	16 894,18	16 502,70	16 461,55	117 188 856	14:19
WIG.MS-ECM	8 638,22	1,36%	8 527,01	8 652,21	8 499,60	8 522,14	141 000 470	14:19
WIG.MS-FIN	19 807,70	2,82%	19 462,07	19 848,53	19 422,82	19 265,36	350 535 483	14:19
WIG-ODZIEZ	10 991,72	4,08%	10 661,58	11 053,70	10 638,27	10 560,94	100 688 226	14:19
WIGtechTR	18 397,17	1,32%	18 197,47	18 416,91	18 197,47	18 156,89	112 077 660	14:19
WIG-Ukrain	589,93	1,07%	589,93	589,93	589,93	583,68	350 027	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,00%	2,6000	2,6100	2,5600	919	2 398	12:16	Reklama
08OCTAVA (08N)	0,7900	-1,25%	0,7900	0,7900	0,7900	8	6	11:30
11BIT (11B)	216,0000	-1,55%	219,0000	223,0000	215,0000	11 646	2 539 863	14:19
3RGAMES (3RG)	0,8640	-2,92%	0,9000	0,9200	0,8200	195 548	168 022	14:19
4MASS (4MS)	4,3850	1,98%	4,3000	4,3900	4,3000	38 009	166 273	14:16
ABPL (ABE)	98,5000	0,51%	99,9000	99,9000	98,0000	3 727	368 491	14:12
ACAUTOGAZ (ACG)	29,9000	-0,33%	29,6000	30,3000	29,6000	10 223	307 198	13:51
ACTION (ACT)	23,3500	1,30%	23,1000	23,5000	23,1000	13 050	304 907	14:08
ADIUVO (ADV)	0,9220	1,32%	0,9100	0,9300	0,8800	40 144	36 223	14:10
AGORA (AGO)	9,6400	-0,82%	9,7000	9,7600	9,4800	7 252	69 736	14:19
AGROTON (AGT)	4,9000	1,66%	4,7200	4,9000	4,6900	638	3 106	13:25
AIGAMES (ALG)	0,9200	-3,16%	0,9400	0,9400	0,9040	9 608	8 745	13:22
AILLERON (ALL)	19,3400	-1,83%	19,8000	19,8000	19,2200	5 813	112 786	14:07
AIRWAY (AWM)	0,3430	-0,87%	0,3460	0,3490	0,3410	46 000	15 802	14:13
ALIOR (ALR)	100,7000	1,66%	99,6600	101,4500	99,5600	467 551	47 080 342	14:19
ALLEGRO (ALE)	33,1800	1,76%	32,5500	33,2500	32,4050	1 225 097	40 468 123	14:19
ALTA (AAT)	2,0400	-3,77%	2,0400	2,0600	2,0000	30 206	61 188	14:02
ALTUSTFI (ALI)	2,1700	-0,46%	2,1500	2,1800	2,1500	61	132	11:02
AMBRA (AMB)	21,2000	0,71%	21,0000	21,2000	21,0000	3 258	68 719	14:14
AMICA (AMC)	59,6000	1,02%	58,6000	59,6000	58,5000	1 534	90 375	13:57
AMPLI (APL)	0,9750	1,56%	0,9750	0,9750	0,9750	493	481	11:30
AMREST (EAT)	15,8600	0,89%	15,8600	15,9000	15,8000	17 325	274 550	14:19
ANSWEAR (ANR)	28,4000	2,71%	27,8000	28,5000	27,6000	19 628	551 184	14:18
APATOR (APT)	19,7000	0,51%	19,3200	19,7000	19,3200	3 865	75 422	14:06
APLISENS (APN)	18,5500	-0,80%	18,1500	18,7500	18,1500	178	3 297	13:36
APSENERGY (APE)	3,2200	2,22%	3,2300	3,2300	3,0900	1 023	3 292	13:07
ARCHICOM (ARH)	44,7000	0,00%	44,7000	44,8000	43,2000	874	38 387	14:05
ARCTIC (ATC)	10,7600	-0,55%	10,8400	11,1600	10,7400	60 233	657 700	14:19
ARLEN (ARL)	37,4200	-0,87%	37,7500	37,9950	37,2000	32 701	1 228 165	14:17
ARTIFEX (ART)	15,2400	0,13%	15,2400	15,2400	15,0800	4 529	68 506	14:19
ASBIS (ASB)	24,2000	3,86%	23,9800	24,4400	23,7400	345 521	8 355 595	14:19
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:41
ASSECOBS (ABS)	81,2000	1,25%	80,8000	82,4000	80,2000	730	59 470	14:10
ASSECOPOL (ACP)	199,0000	2,90%	193,0000	199,5000	192,7000	80 284	15 895 341	14:19
ASSECOSEE (ASE)	74,7000	3,75%	73,0000	74,7000	72,6000	5 630	416 477	14:04
ASTARTA (AST)	60,0000	-0,17%	60,1000	60,4000	59,6000	4 007	240 457	14:04
ATAL (1AT)	64,7000	2,54%	63,0000	64,9000	62,8000	17 163	1 091 763	14:19
ATENDE (ATD)	3,2200	-1,83%	3,2100	3,2800	3,2100	10 982	35 341	14:09
ATLANTAPL (ATP)	16,2000	2,86%	15,5000	16,2000	15,4000	1 327	20 644	13:32
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	1 508	3 274	12:47
ATMGRUPA (ATG)	3,7400	0,00%	3,6600	3,7400	3,6600	254	944	13:03
ATREM (ATR)	37,2000	-0,80%	37,7000	37,7000	36,1000	4 648	171 868	14:11
AUTOPARTN (APR)	19,9400	0,10%	19,9600	19,9600	19,7200	23 985	476 871	14:15
BBIDEV (BBD)	5,2000	-0,95%	5,2000	5,2000	5,2000	15	78	13:04
BENEFIT (BFT)	3 060,0000	1,83%	3 020,0000	3 085,0000	2 985,0000	3 969	11 990 390	14:19
BEST (BST)	25,2000	0,80%	25,0000	25,2000	25,0000	438	10 960	13:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,5800	1 595	7 381	13:34
BIGCHEESE (BCS)	13,2000	2,01%	12,9000	13,5400	12,6600	4 130	53 923	14:17
BIOCELTIX (BCX)	104,4000	-0,38%	105,0000	105,0000	103,0000	4 426	458 104	14:18
BIOMAXIMA (BMX)	13,2000	-1,49%	13,4500	13,5000	12,8500	12 315	161 814	14:17
BIOMEDLUB (BML)	4,9650	1,33%	4,9450	4,9900	4,9000	51 804	256 927	14:01
BIOPLANET (BIP)	19,0000	1,33%	19,0000	19,0000	18,8000	419	7 939	14:00
BIOTON (BIO)	4,1100	-0,96%	4,1200	4,1500	4,1100	4 956	20 456	12:47
BLOOBER (BLO)	29,0000	-0,51%	29,1500	29,5000	29,0000	1 334	38 876	14:07
BNPPPL (BNP)	106,5000	1,43%	105,0000	106,5000	104,5000	1 161	122 868	14:08
BOGDANKA (LWB)	22,9500	0,66%	23,0500	23,1000	22,6000	6 282	143 402	14:03
BOOMBIT (BBT)	6,6400	-0,30%	6,6600	6,6600	6,6000	668	4 428	09:56
BORYSZEW (BRS)	6,7400	0,00%	6,7400	6,8200	6,6400	37 907	255 156	14:13
BOS	10,1000	0,60%	10,1200	10,2000	10,0600	3 812	38 685	14:15
BOWIM (BOW)	4,7600	0,63%	4,7800	4,7900	4,6800	2 847	13 486	14:13
BRAND24 (B24)	52,0000	-3,35%	52,8000	53,0000	52,0000	184	9 648	12:34
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:57
BUDIMEX (BDX)	558,6000	5,00%	536,4000	560,8000	535,8000	58 045	31 817 106	14:19
BUMECH (BMC)	8,4500	0,00%	8,3500	8,4600	8,3100	2 374	19 995	14:09
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	180	41	11:30
CAPITEA (CAP)	0,4650	-2,92%	0,4740	0,4780	0,4625	77 530	36 139	13:57
CAPTORTX (CTX)	32,0000	0,31%	31,9000	32,2000	31,5000	2 618	83 579	13:46
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	4	22	13:52
CAVATINA (CAV)	16,0000	-0,62%	16,2000	16,2000	16,0000	3 582	57 586	13:11
CCC	195,7500	5,81%	187,4500	196,0000	186,0000	211 890	40 903 388	14:19
Reklama
CCENERGY (CCE)	#0,3000	0,00%	-	-	-	-	-	12:50	Reklama
CDPROJEKT (CDR)	275,0000	-0,07%	275,3000	276,4000	271,9000	78 672	21 593 667	14:19
CDRL (CDL)	9,7500	-4,41%	10,5000	10,5000	9,7500	3	30	09:02
CELTIC (CPD)	5,1400	-1,53%	5,3800	5,5000	5,1400	20 959	110 895	12:57
CEZ	205,4000	4,53%	197,0000	205,4000	197,0000	489	99 358	13:14
CFI	#0,1580	-4,82%	-	-	-	-	-	13:55
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2300	2,1950	52 259	115 825	14:05
CITYSERV (CTS)	#6,7000	8,06%	-	-	-	-	-	12:54
CLNPHARMA (CLN)	22,0000	0,92%	22,0000	22,2000	21,6000	4 653	101 923	14:18
CLOUD (CLD)	47,3000	0,00%	47,7000	47,7000	47,3000	21	995	13:18
COALENERG (CLE)	1,7500	-1,13%	1,7700	1,7700	1,6900	18 745	32 203	14:16
COGNOR (COG)	7,2500	-0,48%	7,2050	7,3800	7,0450	21 319	154 807	14:19
COLUMBUS (CLC)	7,6000	1,33%	7,7000	7,8500	7,5000	81 240	622 171	14:15
COMP (CMP)	235,0000	-0,42%	236,0000	237,0000	234,0000	16 229	3 822 692	13:50
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	50	230	10:30
COMPREMUM (CPR)	0,9480	1,72%	0,9320	0,9700	0,9120	89 805	84 244	13:29
CORMAY (CRM)	0,5180	1,57%	0,5100	0,5200	0,5000	13 836	6 996	12:43
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	422,0000	-1,86%	429,0000	429,0000	421,0000	189	80 409	14:09
CREOTECH (CRI)	284,5000	-2,40%	291,5000	292,5000	284,5000	1 570	454 106	14:13
CYBERFLKS (CBF)	168,2000	0,72%	167,0000	169,0000	165,2000	1 460	245 028	14:13
CYFRPLSAT (CPS)	17,0800	3,20%	16,6000	17,1800	16,5500	361 347	6 139 195	14:19
CZTOREBKA (CZT)	#0,5050	11,23%	-	-	-	-	-	11:57
DADELO (DAD)	39,6000	-0,50%	39,8000	39,8000	38,7000	6 098	239 441	14:17
DATAWALK (DAT)	114,7400	-0,66%	116,0000	118,4200	113,6400	11 342	1 313 647	14:19
DBENERGY (DBE)	12,3500	1,65%	12,1500	12,3500	12,1500	165	2 018	12:54
DEBICA (DBC)	83,0000	0,00%	83,0000	83,7000	82,7000	5 052	419 916	14:07
DECORA (DCR)	75,6000	0,53%	75,0000	75,8000	74,4000	402	30 389	13:38
DEKPOL (DEK)	62,8000	1,62%	62,0000	63,0000	61,4000	1 643	102 047	13:30
DELKO (DEL)	6,6400	0,61%	6,5600	6,6600	6,5200	2 130	14 004	13:48
DEVELIA (DVL)	7,5400	4,43%	7,2200	7,5500	7,2200	202 206	1 507 454	14:19
DGA	16,1500	-0,31%	16,1500	16,1500	16,1500	125	2 019	12:07
DIAG (DIA)	168,7500	3,69%	164,9000	169,1000	162,4000	50 932	8 398 663	14:19
DIGITANET (DIG)	82,7000	3,12%	80,3000	82,9000	80,3000	3 854	317 235	14:08
DIGITREE (DTR)	(12,1000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	515,0000	0,43%	512,0000	517,2000	510,0000	51 594	26 570 772	14:19
DMGROUP (DMG)	3,7500	-0,53%	3,7700	3,7700	3,6700	6 146	22 796	12:45
DOMDEV (DOM)	237,5000	3,94%	229,0000	240,0000	226,0000	12 786	2 932 447	14:13
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	11	244	14:11
ECBSA (ECB)	31,2000	-0,64%	31,0000	31,4000	30,5500	525	16 324	12:18
ECHO (ECH)	4,9600	0,40%	4,9000	5,0000	4,8100	88 384	438 799	14:11
EDINVEST (EDI)	5,6000	-2,78%	5,7600	5,7600	5,6000	626	3 514	14:05
EFEKT (EFK)	#5,3000	-1,85%	-	-	-	-	-	13:33
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,4500	3,30%	46,9500	48,4500	46,5500	10 002	477 946	14:19
ELKOP (EKP)	2,4700	-0,80%	2,5500	2,5500	2,4700	5 734	14 328	10:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,72%	-	-	-	-	-	11:50
ENEA (ENA)	18,9900	4,69%	18,3000	19,1100	18,1800	703 446	13 192 099	14:19
ENELMED (ENE)	19,5000	-0,51%	19,8000	19,8000	19,3000	453	8 755	12:12
ENERGA (ENG)	12,0800	0,67%	12,0200	12,1200	12,0200	17 892	216 314	13:46
ENERGOINS (ENI)	2,1600	0,00%	2,1100	2,1700	2,1000	12 418	26 513	14:10
ENTER (ENT)	59,0000	-0,84%	59,5000	59,6000	58,8000	6 492	383 147	14:17
EQUNICO (EQU)	0,8200	3,80%	0,7900	0,8200	0,7500	18 118	14 018	13:06
ERBUD (ERB)	35,4000	0,00%	34,9500	35,5000	34,9500	3 689	129 134	14:17
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	219	10 600	10:59
ESOTIQ (EAH)	33,9000	-1,45%	34,4000	34,4000	33,8000	276	9 401	13:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,7600	17,31%	5,1000	6,0000	5,1000	830 674	4 657 883	14:18
EUROCASH (EUR)	8,2900	2,98%	8,0500	8,3050	8,0350	199 269	1 634 047	14:18
EUROHOLD (EHG)	2,2400	-1,75%	2,2400	2,2400	2,2400	600	1 344	12:16
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,2000	20,8000	566	11 846	13:50
FABRITY (FAB)	26,4000	-2,22%	27,0000	27,0000	26,4000	1 187	31 567	13:31
FASING (FSG)	11,8000	-2,48%	11,5000	12,1000	11,5000	2 930	33 945	11:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3500	-1,30%	12,1000	12,9000	11,3000	10 289	125 873	13:58
FERRO (FRO)	35,6000	-2,47%	36,5000	36,5000	34,7000	7 758	279 607	14:09
FMG	111,0000	-3,48%	115,0000	116,5000	108,0000	60	6 603	13:43
FON	#0,9000	0,00%	-	-	-	-	-	11:34
FORTE SA (FTE)	28,7000	3,61%	27,7000	28,7000	27,4000	3 686	103 380	14:09
Reklama
GAMEOPS (GOP)	16,2200	1,38%	15,9800	16,3000	15,3800	5 984	94 680	13:08	Reklama
GAMFACTOR (GIF)	7,7200	1,05%	7,6000	7,7600	7,4600	4 555	34 998	14:11
GENOMTEC (GMT)	6,9400	-0,86%	7,0000	7,0000	6,8400	10 987	75 393	14:02
GETIN (GTN)	0,8230	0,24%	0,8260	0,8270	0,8140	333 438	273 593	14:18
GIGROUP (GIG)	(2,5200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,5000	0,00%	25,5000	25,5000	25,5000	15	383	10:37
GPW	50,0000	-0,99%	50,7000	50,7000	49,8200	43 270	2 178 332	14:19
GREENX (GRX)	1,7080	0,35%	1,7110	1,7330	1,7060	123 699	212 672	14:18
GRENEVIA (GEA)	2,6050	3,78%	2,5400	2,6100	2,5200	51 898	132 852	13:54
GRODNO (GRN)	10,5000	0,96%	10,5000	10,5500	10,2000	4 237	43 614	13:11
GRUPAAZOTY (ATT)	22,4200	0,81%	22,4800	22,5200	22,1400	29 482	658 954	14:17
GRUPRACUJ (GPP)	63,5000	3,25%	61,5000	63,9000	61,5000	2 135	134 679	14:04
GTC	4,0200	-0,25%	3,9600	4,0200	3,9500	1 153	4 606	13:13
HANDLOWY (BHW)	117,0000	1,39%	115,8000	118,4000	115,8000	43 592	5 107 097	14:18
HARPER (HRP)	5,9800	1,70%	5,9400	6,0600	5,9200	2 060	12 238	13:12
HELIO (HEL)	26,5000	-0,75%	26,0000	26,5000	26,0000	91	2 394	12:54
HERKULES (HRS)	1,0650	0,95%	1,0550	1,0650	1,0350	3 702	3 917	12:52
HUUUGE-S144 (HUGE)	17,9600	0,34%	17,9000	18,1000	17,9000	6 953	125 002	14:04
HYDROTOR (HDR)	20,5000	0,00%	20,5000	21,3000	20,5000	79	1 620	13:06
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	75,6000	-0,26%	75,8000	75,8000	75,6000	12	907	13:30
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4500	0,38%	26,2500	26,4500	26,2500	577	15 236	13:27
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:36
IMCOMPANY (IMC)	30,0000	1,01%	29,6000	30,5000	28,5000	1 900	56 808	13:31
IMMOBILE (GKI)	2,8700	-2,71%	2,9500	2,9500	2,8700	1 286	3 772	11:45
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2	2	10:29
IMS	4,0000	0,00%	3,9500	4,0200	3,9000	28 811	114 836	14:19
INC	1,9600	3,16%	1,9600	1,9600	1,9600	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,0000	1,31%	306,0000	312,0000	306,0000	8 484	2 634 372	14:19
INPRO (INP)	7,0500	-2,08%	7,0500	7,0500	7,0500	50	353	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	41,0000	39,9000	47	1 908	11:15
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	14:15
INTERBUD (ITB)	2,2500	-0,44%	2,1700	2,2500	2,1600	2 134	4 699	13:30
INTERCARS (CAR)	565,0000	0,89%	563,0000	567,0000	558,0000	1 059	596 332	14:19
INTERSPPL (IPO)	0,3840	0,00%	0,3840	0,3840	0,3840	1	0	09:00
INTROL (INL)	6,9800	1,16%	6,9000	7,0000	6,8000	2 598	18 017	13:54
IPOPEMA (IPE)	2,7900	0,72%	2,8000	2,8000	2,5700	8 238	22 934	14:17
IZOBLOK (IZB)	26,8000	-2,19%	26,8000	26,8000	26,8000	372	9 970	11:30
IZOLACJA (IZO)	3,6600	-1,35%	3,7100	3,7100	3,6600	806	2 970	14:16
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6600	2,6300	6 678	17 593	14:04
JRH	(4,9400)	-	-	-	-	-	-	09:00
JSW	21,0200	-0,71%	21,1800	21,2600	20,9600	165 470	3 495 227	14:18
JWWINVEST (JWW)	2,9400	1,03%	2,9100	2,9800	2,8800	2 165	6 367	13:31
KCI	0,8560	-0,23%	0,8580	0,8580	0,8380	80 261	67 423	13:35
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4000	2,96%	17,0600	17,5200	16,9000	12 260	212 091	14:02
KETY (KTY)	904,0000	3,02%	877,5000	908,5000	877,5000	21 891	19 576 212	14:18
KGHM (KGH)	128,0000	3,39%	124,6500	128,7500	124,6000	563 092	71 781 510	14:19
KGL	14,8000	2,78%	15,0000	15,0000	14,8000	483	7 231	13:22
KINOPOL (KPL)	17,3000	-1,14%	17,5000	17,5000	17,2000	12 029	208 098	14:19
KOGENERA (KGN)	57,8000	-1,37%	58,4000	58,6000	57,4000	1 644	95 172	14:06
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	1	25	11:06
KOMPUTRON (KOM)	6,2800	-1,88%	6,3800	6,4400	6,2000	14 962	94 692	14:02
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	278	7 728	14:19
KRAKCHEM (KCH)	0,9700	1,25%	0,9380	0,9800	0,9300	4 508	4 316	13:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	0,49%	812,0000	820,0000	812,0000	106	86 896	13:17
KRUK (KRU)	399,0000	1,66%	394,0000	401,9000	394,0000	13 824	5 518 005	14:19
KRVITAMIN (KVT)	9,7000	0,62%	9,6200	9,7000	9,6000	1 003	9 632	13:00
KSGAGRO (KSG)	2,9500	2,43%	2,9000	2,9500	2,9000	2 604	7 649	14:01
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,8000	1,12%	1,7000	1,8000	1,6000	1 225	2 202	11:42
LENA (LEN)	2,8200	0,71%	2,8100	2,8600	2,8100	355	1 002	11:48
LENTEX (LTX)	7,2000	0,84%	7,2000	7,2000	7,1400	846	6 090	11:41
LESS (LES)	0,2550	0,39%	0,2490	0,2550	0,2390	20 814	5 155	14:03
LIBET (LBT)	1,3600	-4,23%	1,4100	1,4100	1,3600	300	409	12:31
Reklama
LOKUM (LKD)	21,2000	0,00%	21,2000	21,2000	21,2000	675	14 310	11:46	Reklama
LPP	14 400,0000	3,37%	14 050,0000	14 540,0000	14 025,0000	3 986	57 182 590	14:15
LSISOFT (LSI)	23,0000	0,88%	22,6000	23,0000	22,6000	2 133	48 618	13:44
LUBAWA (LBW)	9,4300	3,06%	9,1850	9,4300	9,1600	218 121	2 026 007	14:19
MABION (MAB)	9,8000	0,00%	9,8800	9,8800	9,6700	10 924	106 537	14:05
MAKARONPL (MAK)	18,9600	0,21%	18,9400	19,2200	18,5600	7 299	137 003	14:03
MANGATA (MGT)	70,2000	0,86%	70,0000	70,2000	69,4000	63	4 413	13:40
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,51%	7,8000	7,8400	7,7600	5 899	46 012	14:16
MAXCOM (MXC)	7,0200	-0,28%	7,1000	7,2000	7,0200	8	57	09:03
MBANK (MBK)	771,0000	1,93%	753,0000	781,0000	753,0000	10 161	7 845 112	14:17
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	2,25%	27,1000	27,4000	26,4000	17 357	468 682	14:13
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2300	553	690	14:09
MEDICALG (MDG)	26,3000	4,37%	25,2000	26,3500	25,0500	17 543	451 870	14:18
MEDINICE (ICE)	8,1100	0,37%	8,0500	8,1600	8,0000	3 180	25 521	13:46
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,8000	0,00%	27,3000	27,9000	27,3000	405	11 069	14:04
MERCATOR (MRC)	45,4500	1,22%	44,9500	45,4500	44,7000	3 797	172 054	14:16
MERCOR (MCR)	24,7000	-0,80%	24,7000	25,5000	24,7000	116	2 952	11:08
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	2	7	09:00
MFO	36,9000	-2,64%	37,9000	37,9000	36,7000	1 574	57 999	13:49
MILKILAND (MLK)	1,8550	-1,59%	1,8750	1,8750	1,8550	5 262	9 804	13:46
MILLENNIUM (MIL)	13,8700	1,02%	13,7300	14,0700	13,7300	659 803	9 196 412	14:19
MIRACULUM (MIR)	0,8500	-3,19%	0,8700	0,8780	0,8500	22 948	19 663	13:52
MIRBUD (MRB)	13,8500	3,20%	13,6500	13,8600	13,5300	96 763	1 332 739	14:19
MLPGROUP (MLG)	85,6000	0,71%	85,0000	86,0000	85,0000	216	18 455	13:27
MLSYSTEM (MLS)	16,6000	-3,49%	17,2000	17,3400	16,2600	31 454	523 443	14:19
MOBRUK (MBR)	280,5000	2,00%	275,0000	281,0000	273,0000	3 044	846 342	14:19
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,19%	31,5000	31,5000	31,0600	707	22 194	13:02
MOLECURE (MOC)	5,6800	-2,07%	5,8000	5,8000	5,6800	14 124	80 866	14:19
MONNARI (MON)	4,7900	-0,83%	4,7400	4,8000	4,6700	10 442	49 174	14:07
MOSTALPLC (MSP)	15,7000	2,61%	15,3000	16,0500	15,2500	1 405	21 810	14:19
MOSTALWAR (MSW)	7,7800	-1,27%	7,8800	7,9000	7,7200	2 300	18 005	14:11
MOSTALZAB (MSZ)	5,8500	-0,17%	5,8600	5,8600	5,8000	16 938	98 715	13:52
MOVIEGAME (MOV)	15,3600	-2,17%	15,7000	15,7000	14,8000	3 085	46 929	12:54
MURAPOL (MUR)	38,7000	0,52%	38,4500	38,8500	38,3000	2 970	114 597	14:02
MUZA (MZA)	13,0000	-2,62%	13,0000	13,0000	13,0000	70	910	10:24
MWTRADE (MWT)	3,3800	0,00%	3,3800	3,3800	3,3800	2	7	10:19
NANOGROUP (NNG)	2,7500	0,73%	2,6500	2,7500	2,6500	367	1 005	13:15
NEUCA (NEU)	690,0000	0,29%	695,0000	695,0000	686,0000	561	387 773	14:17
NEWAG (NWG)	71,0000	-0,42%	71,0000	71,4000	70,7000	1 295	92 247	14:08
NEXITY (NXG)	1,6200	2,53%	1,5800	1,6200	1,5800	1 422	2 303	13:02
NOCTILUCA (NCL)	100,5000	-0,99%	102,0000	102,0000	100,0000	230	23 157	13:15
NOVATURAS (NTU)	8,4600	-1,17%	7,8400	8,4600	7,8400	111	874	13:38
NOVAVISGR (NVG)	1,4020	-0,99%	1,4500	1,4500	1,4000	13 127	18 643	14:16
NOVITA (NVT)	93,2000	0,00%	91,2000	93,2000	91,2000	2	184	10:59
NTCAPITAL (NTC)	0,6140	-2,54%	0,6300	0,6300	0,6140	6 605	4 088	14:06
NTTSYSTEM (NTT)	10,0000	-1,96%	10,2500	10,2500	9,8000	6 612	65 443	14:13
ODLEWNIE (ODL)	9,0200	-0,44%	9,0600	9,1200	9,0200	650	5 880	12:26
ONDE (OND)	10,4000	1,96%	10,3400	10,5000	10,1600	8 812	91 199	12:47
ONESANO (ONO)	0,9140	1,56%	0,8980	0,9460	0,8980	6 118	5 713	14:12
OPONEO.PL (OPN)	91,2000	0,88%	89,2000	91,8000	89,2000	1 438	130 334	13:56
OPTEAM (OPM)	3,9000	0,00%	3,9000	3,9000	3,9000	800	3 120	09:00
ORANGEPL (OPL)	9,2260	2,28%	8,9520	9,2560	8,9500	5 435 926	49 399 542	14:19
ORCOGROUP (OPG)	4,4000	0,00%	4,5200	4,6000	4,4000	661	2 960	14:16
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,7600	0,51%	15,1200	15,9400	15,0600	1 138	17 282	13:27
OTMUCHOW (OTM)	4,9500	-2,94%	4,9500	4,9500	4,9500	312	1 544	09:03
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,5500	2,5000	2 743	6 890	12:10
PANOVA (NVA)	15,0000	-1,96%	15,3000	15,3000	15,0000	67	1 006	12:04
PASSUS (PAS)	52,0000	4,00%	50,0000	52,4000	49,8000	6 620	337 958	14:13
PATENTUS (PAT)	3,9200	3,98%	3,8000	4,0500	3,8000	22 875	88 675	13:57
PBG	#0,0130	-27,78%	-	-	-	-	-	11:23
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	0,00%	2,6900	2,6900	2,6500	4 945	13 203	13:08
PCCROKITA (PCR)	67,1000	-0,59%	67,6000	67,6000	66,8000	7 302	490 192	14:18
PCFGROUP (PCF)	5,3400	2,30%	5,2900	5,5400	5,2100	76 997	413 958	14:11
PEKABEX (PBX)	18,3000	-0,27%	18,0000	18,3500	18,0000	1 911	34 671	13:59
Reklama
PEKAO (PEO)	182,7000	3,07%	178,5000	183,6500	178,5000	589 115	107 330 034	14:19	Reklama
PEPCO (PCO)	20,9500	4,75%	20,0600	21,1500	20,0600	1 680 979	34 781 686	14:19
PEPEES (PPS)	0,8350	0,00%	0,8050	0,8350	0,8050	2 050	1 702	14:07
PGE	11,3750	1,52%	11,3000	11,5100	11,2300	1 909 003	21 764 362	14:19
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	09:29
PHARMENA (PHR)	3,3100	-1,49%	3,3500	3,3600	3,2000	3 563	11 492	12:52
PHN	10,3500	-0,48%	10,1000	10,3500	10,1000	537	5 523	13:02
PHOTON (PEN)	3,2400	0,00%	3,2400	3,2400	3,1100	32 215	102 344	14:17
PKNORLEN (PKN)	81,7200	-0,30%	81,9000	82,3500	81,3200	875 593	71 588 825	14:19
PKOBP (PKO)	73,7800	3,77%	71,7200	73,8800	71,7000	1 804 598	132 085 932	14:19
PKPCARGO (PKP)	15,9100	0,25%	15,9000	15,9900	15,7800	39 783	633 267	14:18
PLAYWAY (PLW)	317,0000	0,63%	319,0000	322,5000	313,5000	2 437	773 146	14:18
PLAZACNTR (PLZ)	2,5000	-0,79%	2,5000	2,5000	2,4400	3 035	7 558	13:55
PMPG (PGM)	2,3700	-4,05%	2,4700	2,4700	2,3700	512	1 215	13:57
POLENERGIA (PEP)	60,4000	0,67%	60,0000	60,8000	59,8000	3 358	202 065	14:09
POLICE (PCE)	9,0000	0,00%	9,0800	9,0800	8,9000	892	7 993	14:13
POLIMEXMS (PXM)	4,8300	1,36%	4,8150	4,8400	4,7500	139 463	667 617	14:00
POLTREG (PTG)	31,7000	-3,06%	32,8000	32,8000	31,5000	653	20 755	14:05
POLWAX (PWX)	1,3500	1,12%	1,3400	1,3800	1,3100	17 351	23 470	13:44
PRAGMAINK (PRI)	3,3600	0,00%	3,3600	3,3600	3,3600	410	1 378	12:36
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	23,7000	23,7000	22,4000	53	1 190	11:13
PROJPRZEM (PJP)	16,4000	-0,91%	16,5500	16,5500	16,1000	4	66	11:13
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	14:16
PTWP (PTW)	99,0000	-0,50%	99,5000	99,5000	95,0000	117	11 228	13:11
PULAWY (ZAP)	49,5000	0,20%	49,4000	50,0000	49,4000	39	1 933	13:38
PURE (PUR)	5,6450	2,73%	5,4100	5,6450	5,4100	14 585	80 970	14:16
PZU	62,4800	1,76%	61,6000	62,7800	61,6000	656 123	40 969 868	14:19
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	19	464	11:30
QUERCUS (QRS)	10,6000	-0,47%	10,3500	10,7000	10,3500	8 750	92 750	14:17
RAEN (RAE)	0,2970	-2,46%	0,3010	0,3075	0,2970	22 101	6 622	14:14
RAFAKO (RFK)	0,2030	-0,49%	0,2055	0,2080	0,2000	1 891 973	384 747	14:18
RAFAMET (RAF)	77,0000	-7,23%	80,0000	82,5000	74,0000	4 747	369 545	14:17
RAINBOW (RBW)	138,6000	2,06%	137,0000	140,0000	136,4000	48 725	6 753 376	14:19
RANKPROGR (RNK)	4,0100	9,41%	3,6500	4,0150	3,6000	42 075	160 449	14:19
RAWLPLUG (RWL)	16,9500	0,30%	16,5000	16,9500	16,5000	103	1 721	11:06
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	11:31
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:05
RELPOL (RLP)	5,1800	-0,38%	5,1800	5,1800	5,1800	6	31	12:41
REMAK (RMK)	13,7500	-0,36%	13,8000	13,8000	13,3000	97	1 296	14:17
RENDER (RND)	114,5000	0,44%	113,5000	115,0000	111,0000	295	33 723	13:58
ROPCZYCE (RPC)	25,5000	-0,39%	25,2000	25,5000	25,2000	1 562	39 505	14:12
RYVU (RVU)	31,1500	-1,27%	31,5500	31,9000	30,7000	27 436	857 157	14:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	14:05
SANOK (SNK)	22,6000	0,00%	22,4000	22,6000	22,4000	1 935	43 381	13:44
SANPL (SPL)	476,8000	2,03%	467,7000	481,6000	467,7000	26 487	12 602 253	14:19
SANTANDER (SAN)	29,1000	-0,68%	29,6000	29,6000	29,1000	107	3 147	12:54
SANWIL (SNW)	1,2700	1,20%	1,2800	1,2800	1,2700	510	648	11:34
SCPFL (SCP)	150,0000	0,00%	149,0000	151,6000	149,0000	240	35 953	14:15
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	11	330	10:00
SEKO (SEK)	8,7000	0,00%	8,7000	8,7000	8,5000	7 511	65 124	13:36
SELENAFM (SEL)	36,2000	-2,43%	36,7000	37,1000	36,2000	272	9 914	12:31
SELVITA (SLV)	29,3000	-0,68%	29,5000	29,6000	29,1000	8 766	257 059	14:13
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4860	0,00%	0,4640	0,4900	0,4640	44 532	21 320	13:27
SHOPER (SHO)	49,9000	0,00%	49,9000	50,4000	49,4000	4 469	223 106	14:08
SILVAIR-REGS (SVRS)	5,6000	-3,45%	5,6000	5,6000	5,6000	382	2 139	12:26
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6280	-2,63%	1,6700	1,6700	1,6000	1 910	3 063	13:13
SKARBIEC (SKH)	27,0000	-0,37%	27,1000	27,6000	27,0000	566	15 402	13:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	326	515	09:53
SNIEZKA (SKA)	84,6000	-0,70%	85,0000	85,0000	84,6000	80	6 774	12:40
SOHODEV (SHD)	0,3420	-2,84%	0,3420	0,3420	0,3420	11	4	11:30
SONEL (SON)	15,9000	1,60%	15,8500	15,9500	15,7000	1 002	15 896	13:52
SOPHARMA (SPH)	14,0000	0,72%	13,9000	14,5000	13,9000	88	1 231	13:48
SPYROSOFT (SPR)	592,0000	0,00%	592,0000	594,0000	586,0000	96	56 524	13:03
STALEXP (STX)	3,0400	0,83%	3,0200	3,0450	2,9900	45 378	137 105	14:05
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	238,0000	109	26 114	13:55
Reklama
STALPROFI (STF)	8,5200	0,95%	8,4400	8,5800	8,4400	1 229	10 411	13:45	Reklama
STAPORKOW (ZUK)	3,4000	2,41%	3,3200	3,4000	3,2400	3 804	12 697	13:31
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1400	0,42%	7,1100	7,2400	7,1000	2 983	21 377	14:17
SYGNITY (SGN)	116,5000	0,00%	118,0000	118,0000	116,0000	821	96 153	14:03
SYNEKTIK (SNT)	220,0000	2,80%	215,0000	220,8000	212,0000	15 591	3 414 129	14:19
TALEX (TLX)	20,6000	-1,90%	20,6000	20,6000	20,6000	50	1 030	09:06
TARCZYNSKI (TAR)	122,5000	-1,61%	124,5000	125,0000	120,0000	186	22 973	13:36
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,1980	0,29%	8,1000	8,3380	8,0920	855 995	7 031 069	14:18
TBULL (TBL)	#3,6200	-9,05%	-	-	-	-	-	14:01
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	1 864	1 336	13:06
TESGAS (TSG)	2,4500	-1,61%	2,4500	2,4500	2,4500	5	12	09:04
TEXT (TXT)	54,8000	0,83%	54,6500	54,8500	54,3000	30 816	1 679 748	14:19
TORPOL (TOR)	37,5000	0,00%	37,5000	37,7500	37,0000	3 654	136 814	14:11
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	13:45
TOYA (TOA)	8,8000	3,77%	8,5400	8,9500	8,5400	225 960	1 985 794	14:18
TRAKCJA (TRK)	2,1600	1,17%	2,1600	2,1750	2,1400	13 918	30 121	14:03
TRANSPOL (TRN)	4,7700	10,93%	4,2500	4,8000	4,1600	30 299	131 925	14:09
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	11:57
TSGAMES (TEN)	84,5000	0,84%	84,1000	85,9000	84,0000	17 220	1 464 236	14:19
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	58,0000	185	11 160	11:14
ULTGAMES (ULG)	11,0000	-1,35%	10,6000	11,1500	10,6000	796	8 759	13:47
UNFOLD (UNF)	1,0400	0,00%	1,0400	1,0400	1,0400	10	10	09:00
UNIBEP (UNI)	10,3000	0,00%	10,2000	10,3500	10,2000	759	7 808	14:19
UNICREDIT (UCG)	239,7000	-0,95%	239,7000	239,7000	239,7000	8	1 918	12:58
UNIMA (U2K)	7,4800	1,08%	7,4800	7,4800	7,4000	205	1 521	14:14
UNIMOT (UNT)	140,8000	-1,12%	142,6000	142,6000	140,4000	855	120 380	14:15
URTESTE (URT)	52,0000	-3,35%	54,0000	54,0000	52,0000	296	15 865	12:44
VERCOM (VRC)	122,6000	2,17%	120,0000	122,6000	118,4000	5 476	659 489	14:19
VIGOPHOTN (VGO)	508,0000	0,79%	514,0000	514,0000	506,0000	32	16 352	12:52
VINDEXUS (VIN)	11,0000	-1,35%	11,0000	11,2000	10,8500	2 335	25 605	14:18
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	0,00%	0,5160	0,5260	0,5120	187	98	10:00
VOTUM (VOT)	44,0500	-2,44%	45,1500	45,3000	44,0000	11 018	491 519	14:18
VOXEL (VOX)	157,0000	2,08%	153,8000	157,6000	153,8000	249	39 026	13:58
VRG	3,8000	1,88%	3,7000	3,8000	3,6800	39 852	150 483	13:56
WARIMPEX (WXF)	2,7400	-1,44%	2,7900	2,7900	2,7000	334	910	14:14
WASKO (WAS)	1,8400	-1,08%	1,8500	1,8600	1,8400	3 326	6 147	14:18
WAWEL (WWL)	668,0000	-1,18%	668,0000	668,0000	668,0000	3	2 004	09:36
WIELTON (WLT)	6,1800	1,98%	6,0700	6,1800	6,0500	41 584	253 727	14:13
WIKANA (WIK)	6,6000	0,00%	6,4500	6,6000	6,4500	4	26	11:07
WINVEST (WIS)	#0,3600	-11,76%	-	-	-	-	-	14:17
WIRTUALNA (WPL)	81,5000	0,00%	83,0000	83,2000	80,5000	26 989	2 202 166	14:15
WITTCHEN (WTN)	19,3000	2,55%	18,8200	19,4000	18,7200	10 807	207 355	14:17
XPLUS (XPL)	3,4600	-1,14%	3,4400	3,4600	3,4400	1 004	3 471	14:06
XTPL (XTP)	85,5000	0,59%	86,3000	89,0000	84,7000	1 757	152 601	13:56
XTRADEBDM (XTB)	80,8200	1,46%	79,9800	81,8400	79,1400	286 887	23 246 812	14:19
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:54
ZABKA (ZAB)	22,1100	1,66%	21,8800	22,1800	21,7100	1 734 906	37 965 598	14:19
ZAMET (ZMT)	0,8360	-0,71%	0,8420	0,8440	0,8300	16 800	14 044	14:04
ZEPAK (ZEP)	29,6000	-1,33%	30,0000	30,3500	29,5500	15 195	453 547	14:17
ZREMB (ZRE)	7,2800	0,69%	7,2200	7,3200	7,2000	9 546	69 211	13:57
ZUE	9,2000	0,66%	9,1400	9,2000	9,1400	1 471	13 505	14:03

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.