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	106 252,90	0,24%	106 308,97	106 474,23	105 627,24	106 001,95	1 297 484 059	14:06
WIG20	2 894,41	0,17%	2 894,68	2 903,14	2 872,16	2 889,54	1 160 644 987	14:21
WIG30	3 748,67	0,08%	3 751,44	3 759,13	3 722,95	3 745,50	1 234 444 032	14:21
mWIG40	8 002,45	0,10%	8 021,38	8 044,12	7 972,62	7 994,46	131 559 370	14:06
sWIG80	28 783,87	0,24%	28 734,85	28 788,82	28 687,56	28 714,33	23 345 708	14:06
WIG-BANKI	17 045,47	0,39%	17 067,96	17 113,81	16 902,11	16 979,07	220 620 248	14:06
WIG-BUDOW	8 101,83	-0,02%	8 115,18	8 135,05	8 066,56	8 103,78	19 620 530	14:06
WIG-CHEMIA	9 139,67	0,12%	9 174,55	9 218,66	9 101,71	9 128,52	1 245 291	14:06
WIG-ENERG	4 459,96	1,92%	4 415,14	4 478,74	4 253,77	4 375,92	106 676 515	14:06
WIG-INFO	10 172,89	-1,22%	10 237,10	10 239,38	10 134,34	10 298,71	20 670 355	14:06
WIG-MEDIA	7 236,85	-0,58%	7 301,59	7 301,59	7 209,63	7 279,39	800 775	14:06
WIG-NRCHOM	5 285,53	0,81%	5 224,66	5 285,53	5 223,38	5 243,02	2 089 676	14:06
WIG-PALIWA	9 453,65	0,65%	9 385,69	9 578,65	9 385,69	9 392,98	377 980 923	14:06
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	1 277 564 034	11:15
WIG-SPOZYW	3 007,62	0,45%	3 005,14	3 036,58	2 985,31	2 994,02	964 971	14:06
WIG20lev	581,90	0,42%	581,47	584,86	572,44	579,49	1 124 793 835	14:06
WIG20short	2 906,48	-0,19%	2 907,56	2 930,26	2 899,04	2 911,92	1 124 793 835	14:06
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	508 520 008	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	131 690 154	11:00
mWIG40TR	12 383,04	0,10%	12 412,34	12 447,52	12 336,89	12 370,68	131 559 370	14:06
mWIG40TRlv	19 514,70	0,19%	19 606,96	19 717,75	19 369,36	19 478,32	131 559 370	14:06
mWIG40TRsh	2 326,75	-0,07%	2 321,23	2 335,43	2 314,61	2 328,47	131 559 370	14:06
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	23 385 462	11:00
sWIG80TR	44 474,88	0,24%	44 399,14	44 482,53	44 326,06	44 367,42	23 345 708	14:06
WIG140	2 061,00	0,23%	2 062,23	2 065,42	2 048,65	2 056,24	1 279 698 913	14:06
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 126 609 258	11:00
WIG20TR	6 221,71	0,30%	6 219,41	6 237,59	6 171,01	6 203,19	1 124 793 835	14:06
WIG20TRlev	5 349,53	0,58%	5 345,58	5 376,76	5 262,59	5 318,46	1 124 793 835	14:06
WIG20TRsht	2 721,16	-0,27%	2 722,17	2 743,46	2 714,17	2 728,59	1 124 793 835	14:06
WIG30TR	7 910,16	0,19%	7 914,28	7 930,49	7 854,17	7 895,39	1 196 883 954	14:06
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 346 495	11:15
WIGdiv	2 349,47	0,02%	2 348,21	2 354,77	2 338,88	2 349,07	441 911 037	14:06
WIGdivplus	2 156,79	0,19%	2 156,59	2 161,70	2 142,11	2 152,77	597 014 528	14:06
WIG.GAMES	17 865,31	-1,41%	18 201,02	18 201,02	17 779,41	18 120,95	27 451 987	14:06
WIG-GORNIC	4 333,72	-0,97%	4 428,25	4 428,25	4 276,98	4 376,35	190 404 888	14:06
WIG-GRY	22 938,19	-1,41%	23 344,13	23 377,47	22 784,84	23 265,16	28 548 664	14:06
WIGind	17 384,80	0,21%	17 364,57	17 419,03	17 339,90	17 347,65	11 752 364	14:06
WIG-LEKI	3 308,80	-0,28%	3 347,76	3 353,56	3 292,51	3 318,17	593 705	14:06
WIGmed	18 377,21	0,38%	18 395,85	18 409,08	18 323,82	18 307,22	8 086 208	14:06
WIG-MOTO	8 673,38	-0,28%	8 708,78	8 756,93	8 672,77	8 697,87	5 065 991	14:06
WIG.MS-BAS	17 508,17	0,79%	17 557,26	17 561,30	16 921,03	17 370,55	294 054 435	14:06
WIG.MS-ECM	8 912,34	1,09%	8 823,65	8 933,73	8 761,94	8 816,61	156 845 638	14:06
WIG.MS-FIN	20 434,00	0,18%	20 446,77	20 509,39	20 247,58	20 397,64	225 294 987	14:06
WIG-ODZIEZ	11 091,57	-0,04%	11 140,77	11 154,59	10 983,78	11 095,72	46 180 665	14:06
WIGtechTR	18 671,50	-0,42%	18 777,63	18 780,56	18 644,90	18 749,84	61 130 482	14:06
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	1 133 239	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)	190,1000	-4,85%	201,6000	202,0000	188,0000	40 877	7 879 315	14:05
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)	30,1000	-0,66%	30,4000	30,5000	30,1000	79	2 389	13:59
ACTION (ACT)	24,5500	0,61%	24,5000	24,6000	24,2500	5 554	136 165	14:03
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)	0,3785	-3,07%	0,3950	0,3975	0,3710	791 753	301 878	13:58
ALIOR (ALR)	101,8000	1,29%	99,9200	102,1000	99,6800	328 777	33 153 521	14:06
ALLEGRO (ALE)	34,8250	-0,44%	34,8900	35,0950	34,4600	1 819 851	63 396 664	14:06
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)	29,3500	1,91%	29,0000	29,6000	29,0000	20 881	611 654	14:06
APATOR (APT)	20,5500	-2,38%	21,0500	21,1000	20,3000	12 778	262 755	14:03
APLISENS (APN)	19,1000	5,23%	18,5000	19,8000	18,2000	4 998	93 201	14:06
APSENERGY (APE)	3,0000	-1,32%	3,0400	3,0400	3,0000	225	676	14:02
ARCHICOM (ARH)	45,1000	-0,22%	46,0000	46,0000	45,1000	790	35 705	11:02
ARCTIC (ATC)	11,9600	4,91%	11,4400	12,0000	11,4400	132 307	1 560 139	14:06
ARLEN (ARL)	37,1800	0,76%	37,2000	37,2000	36,8800	35 920	1 329 224	13:44
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	6 376	96 833	14:01
ASBIS (ASB)	26,4200	-0,75%	26,9000	26,9000	26,3600	40 474	1 075 444	14:04
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)	217,6000	-2,42%	222,0000	222,4000	215,0000	70 059	15 273 261	14:06
ASSECOSEE (ASE)	80,7000	-0,37%	81,8000	81,8000	80,7000	1 309	106 251	14:03
ASTARTA (AST)	51,3000	-0,39%	51,2000	51,7000	50,6000	6 264	320 510	14:06
ATAL (1AT)	68,0000	3,98%	65,6000	68,0000	65,6000	10 190	683 991	13:58
ATENDE (ATD)	3,3000	1,85%	3,2400	3,3000	3,2200	15 432	50 727	14:02
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)	46,4000	3,57%	46,1000	46,6000	44,8000	15 520	710 668	14:06
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)	3 140,0000	0,64%	3 145,0000	3 180,0000	3 115,0000	1 193	3 763 425	14:04
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)	101,2000	0,80%	100,4000	101,6000	99,7000	6 504	656 644	13:59
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)	104,0000	0,97%	104,5000	105,0000	103,0000	32 484	3 390 396	13:57
BOGDANKA (LWB)	24,2500	-1,42%	24,5500	24,5500	24,2000	6 967	169 162	14:05
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)	537,0000	0,07%	535,2000	540,2000	529,6000	30 314	16 229 482	14:06
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)	38,6000	2,12%	38,4000	38,7000	37,8000	7 376	281 490	14:04
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	199,2000	-0,15%	199,5000	200,8000	196,0000	46 068	9 149 601	14:05
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,9000	-1,50%	274,0000	275,7000	267,4000	64 232	17 360 356	14:05
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	14:05
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	354 845	845 925	14:05
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:30
CLNPHARMA (CLN)	22,5500	0,22%	22,9500	23,0000	22,1500	8 018	181 478	13:59
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	52	2 510	13:42
COALENERG (CLE)	1,9250	12,24%	1,7350	1,9900	1,7350	281 365	541 222	13:58
COGNOR (COG)	7,5050	0,00%	7,5050	7,5100	7,4300	21 370	160 130	13:56
COLUMBUS (CLC)	6,8100	0,29%	6,8800	6,9300	6,7000	41 868	285 042	14:05
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)	281,5000	-1,05%	283,5000	287,0000	281,0000	2 712	767 501	14:06
CYBERFLKS (CBF)	163,8000	-0,61%	167,0000	167,2000	163,6000	940	155 496	14:00
CYFRPLSAT (CPS)	16,7500	0,24%	16,7500	16,9450	16,7050	242 186	4 064 521	14:04
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)	116,7000	-1,10%	118,0000	119,9800	114,0000	13 975	1 620 654	13:59
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	82,9000	0,00%	83,0000	83,0000	82,7000	477	39 523	14:00
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)	7,5500	4,86%	7,1800	7,5500	7,1800	56 201	415 096	14:00
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	164,2000	1,77%	161,3500	164,5000	161,2500	5 512	897 551	14:02
DIGITANET (DIG)	84,0000	0,00%	84,0000	84,0000	82,8000	981	82 125	14:01
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	99 781	53 227 843	14:06
DMGROUP (DMG)	3,7700	0,80%	3,7300	3,7800	3,7300	766	2 888	13:59
DOMDEV (DOM)	235,5000	-2,28%	240,0000	240,0000	235,0000	945	224 257	14:00
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,5000	0,80%	31,0500	31,7500	31,0000	1 846	57 394	13:57
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)	46,9000	-0,74%	47,5500	47,5500	46,5000	5 382	252 781	14:04
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)	20,4200	1,09%	20,3800	20,5800	19,6200	242 504	4 925 400	13:58
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4400	-1,11%	12,5800	12,5800	12,4000	20 557	256 079	13:59
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	5 104	11 166	12:54
ENTER (ENT)	56,0000	-0,36%	56,2000	56,8000	55,5000	2 435	135 956	14:02
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	1 327	44 998	14:06
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	2,22%	36,1000	36,9000	35,9000	1 356	49 220	14:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,3600	9,84%	4,8800	5,5000	4,7000	251 546	1 293 544	14:04
EUROCASH (EUR)	8,4300	1,08%	8,3950	8,4500	8,3250	49 786	416 775	14:04
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	14:02
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	2 697	48 288	13:57	Reklama
GAMFACTOR (GIF)	7,0400	-0,56%	7,0800	7,2000	6,9400	10 746	75 601	13:39
GENOMTEC (GMT)	6,8800	-1,57%	6,9500	6,9500	6,7600	5 433	37 229	14:06
GETIN (GTN)	0,5940	19,04%	0,5000	0,6580	0,5000	14 002 451	8 210 685	14:06
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	53,4000	0,85%	53,4500	53,5000	52,9500	19 751	1 050 453	14:06
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	10 020	26 742	14:01
GRODNO (GRN)	10,2000	0,99%	10,1000	10,2000	10,0000	913	9 218	11:24
GRUPAAZOTY (ATT)	22,7400	0,53%	22,6000	23,0000	22,6000	48 627	1 108 306	14:06
GRUPRACUJ (GPP)	62,6000	0,97%	63,6000	63,6000	60,7000	8 169	506 292	14:04
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	38 423	4 244 609	14:06
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)	19,2000	1,05%	19,0200	19,2400	18,6000	9 644	182 881	14:04
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)	29,7000	3,85%	28,6000	30,2000	28,6000	2 598	75 444	14:00
IMMOBILE (GKI)	3,6000	-2,17%	3,6000	3,7000	3,5500	27 927	100 879	14:04
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	1 992	637 507	14:06
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	115	4 631	14:02
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	7 932	4 641 248	14:04
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	6 872	26 664	14:02
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	22,7800	0,00%	23,0400	23,1900	22,6700	114 999	2 629 531	14:04
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)	17,4800	0,69%	17,3000	17,4800	17,2000	11 259	195 406	14:03
KETY (KTY)	908,0000	0,11%	906,5000	912,5000	890,5000	5 758	5 169 989	13:56
KGHM (KGH)	131,0000	-0,98%	134,5000	134,9500	128,8000	1 428 803	186 936 374	14:06
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	9 985	159 358	13:57
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)	396,8000	2,03%	391,0000	399,3000	391,0000	23 505	9 290 386	14:05
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	5 168	38 749	14:05
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	14 500,0000	-0,03%	14 570,0000	14 610,0000	14 315,0000	2 151	31 050 465	14:05	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	20	461	13:55
LUBAWA (LBW)	8,8700	1,95%	8,7100	9,0700	8,6500	444 634	3 953 302	14:01
MABION (MAB)	10,0600	-0,40%	10,1400	10,1400	9,9700	10 294	103 239	14:06
MAKARONPL (MAK)	19,0200	-2,16%	18,8600	19,2000	18,8600	10 554	200 220	13:59
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)	785,4000	-1,21%	790,0000	797,8000	781,8000	7 903	6 226 691	14:01
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	13 641	374 115	14:02
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)	1,8000	5,88%	1,7000	2,0000	1,7000	80 142	153 643	14:06
MILLENNIUM (MIL)	14,3800	-0,48%	14,6000	14,6600	14,3500	1 687 575	24 321 239	14:06
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0300	-0,50%	14,2000	14,2900	14,0000	50 406	710 754	14:05
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	583	47 838	13:41
MLSYSTEM (MLS)	17,2000	-1,26%	17,3000	17,4000	16,9000	6 341	107 957	14:00
MOBRUK (MBR)	298,5000	-0,50%	300,5000	302,5000	296,5000	3 260	978 741	14:02
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 390	44 159	14:00
MOLECURE (MOC)	5,7300	-1,04%	5,7900	5,8300	5,5000	37 491	212 787	14:05
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	197	135 340	14:06
NEWAG (NWG)	69,9000	1,45%	69,8000	70,0000	69,0000	6 807	476 025	13:58
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)	9,7800	1,24%	9,8400	10,1500	9,6200	5 767	57 643	14:05
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	15 940	161 360	13:59
ONESANO (ONO)	0,9020	0,00%	0,9020	0,9220	0,9000	19 901	18 045	14:05
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)	9,1840	0,39%	9,2080	9,2560	9,1260	326 015	2 990 834	14:03
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	20	52	13:58
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	58,8000	-1,01%	59,6000	60,4000	58,8000	866	51 410	14:02
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	1 927	132 172	14:05
PCFGROUP (PCF)	5,4900	0,18%	5,4800	5,5500	5,4000	10 120	55 223	14:06
PEKABEX (PBX)	17,6500	-0,28%	17,7000	18,0000	17,6500	2 195	39 229	13:44
PEKAO (PEO)	191,6500	0,63%	191,4500	192,3500	189,7500	214 369	40 945 174	14:06
Reklama
PEPCO (PCO)	21,1000	-0,14%	21,0800	21,2800	20,4000	910 075	19 002 607	14:05	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	58 090	58 554	13:06
PGE	11,7400	2,80%	11,4500	11,8200	10,8100	7 281 023	84 182 095	14:06
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	13:58
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)	86,4700	0,70%	85,6000	87,6500	85,5400	4 376 793	378 072 269	14:06
PKOBP (PKO)	79,0800	0,74%	78,7000	79,4600	78,2400	1 116 174	88 240 820	14:06
PKPCARGO (PKP)	15,6100	1,17%	15,5600	15,8200	15,5600	58 668	922 608	14:04
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)	60,4000	2,72%	58,8000	62,6000	58,8000	4 007	243 843	14:02
POLICE (PCE)	9,0200	-1,74%	9,0400	9,0400	9,0200	77	695	12:11
POLIMEXMS (PXM)	4,6950	2,51%	4,5800	4,7200	4,5650	142 157	661 476	14:03
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	14:04
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)	5,2000	16,70%	4,4560	5,2000	4,4400	58 125	273 561	14:06
PZU	61,3800	-1,48%	62,2000	62,2200	60,9400	790 885	48 611 520	14:06
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)	0,1826	-5,09%	0,1904	0,1938	0,1764	5 176 641	944 163	14:02
RAFAMET (RAF)	57,5000	-8,73%	63,0000	63,0000	57,0000	6 394	370 391	13:58
RAINBOW (RBW)	130,4000	-0,84%	132,0000	132,0000	128,2000	41 979	5 435 969	14:05
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)	30,8500	-0,16%	31,0000	31,0000	30,0000	25 275	771 928	14:04
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)	518,4000	0,15%	520,0000	522,0000	508,2000	23 965	12 339 927	14:05
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	859	138 757	14:05
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	14 177	408 500	14:04
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4710	-2,08%	0,4940	0,4940	0,4600	99 696	46 896	14:01
SHOPER (SHO)	50,2000	-0,40%	50,8000	51,0000	49,8000	5 708	286 776	14:04
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)	3,0650	-0,33%	3,0750	3,1000	3,0650	25 145	77 338	14:06
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)	7,5100	1,49%	7,4900	7,7400	7,4900	16 254	123 216	14:06
SYGNITY (SGN)	116,5000	0,87%	113,0000	119,0000	111,5000	1 945	224 612	13:40
SYNEKTIK (SNT)	200,4000	1,42%	199,4000	201,4000	195,7000	14 440	2 869 504	14:04
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)	8,6260	1,48%	8,5320	8,7100	8,3020	1 799 140	15 497 102	14:05
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	95	68	14:01
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,3600	3 760	8 944	14:03
TEXT (TXT)	54,9500	-0,09%	55,2500	55,9500	54,7500	33 899	1 876 550	14:04
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	459 399	4 106 067	13:57
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)	82,4000	-1,44%	84,0000	84,0000	82,0000	14 308	1 183 511	14:05
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,5000	0,44%	11,5000	11,6000	11,2000	3 826	43 831	13:58
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	12 283	98 703	14:02
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)	119,2000	0,51%	119,4000	120,2000	118,6000	994	118 687	14:06
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	7 631	343 181	14:04
VOXEL (VOX)	163,6000	0,00%	165,0000	165,0000	163,6000	170	27 979	13:34
VRG	3,7900	-0,26%	3,8300	3,8400	3,7900	40 757	155 553	13:59
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	69 762	413 450	14:01
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)	80,7000	-0,98%	82,5000	82,9000	80,5000	5 980	484 904	14:05
WITTCHEN (WTN)	18,5000	-1,80%	18,8200	19,0400	18,4800	22 592	420 189	14:06
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	214 283	15 489 740	14:06
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,3600	3,34%	20,9900	21,5200	20,4400	1 000 926	21 032 639	14:06
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	23 257	566 385	14:06
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.