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	106 327,77	0,31%	106 308,97	106 474,23	105 627,24	106 001,95	1 175 696 051	13:40
WIG20	2 898,87	0,32%	2 894,68	2 903,14	2 872,16	2 889,54	1 108 341 055	13:55
WIG30	3 754,78	0,25%	3 751,44	3 759,13	3 722,95	3 745,50	1 178 499 078	13:55
mWIG40	8 007,26	0,16%	8 021,38	8 044,12	7 972,62	7 994,46	123 824 589	13:40
sWIG80	28 769,38	0,19%	28 734,85	28 782,62	28 687,56	28 714,33	22 132 072	13:40
WIG-BANKI	17 064,53	0,50%	17 067,96	17 113,81	16 902,11	16 979,07	206 931 745	13:40
WIG-BUDOW	8 111,17	0,09%	8 115,18	8 135,05	8 066,56	8 103,78	18 855 851	13:40
WIG-CHEMIA	9 124,32	-0,05%	9 174,55	9 218,66	9 101,71	9 128,52	1 128 070	13:40
WIG-ENERG	4 467,79	2,10%	4 415,14	4 478,74	4 253,77	4 375,92	101 507 341	13:40
WIG-INFO	10 164,84	-1,30%	10 237,10	10 239,38	10 134,34	10 298,71	18 236 932	13:40
WIG-MEDIA	7 219,91	-0,82%	7 301,59	7 301,59	7 209,63	7 279,39	738 021	13:40
WIG-NRCHOM	5 272,27	0,56%	5 224,66	5 285,25	5 223,38	5 243,02	1 817 711	13:40
WIG-PALIWA	9 408,59	0,17%	9 385,69	9 578,65	9 385,69	9 392,98	307 582 973	13:40
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	1 157 019 612	11:15
WIG-SPOZYW	3 015,61	0,72%	3 005,14	3 036,58	2 985,31	2 994,02	895 547	13:40
WIG20lev	582,67	0,55%	581,47	584,86	572,44	579,49	1 012 697 673	13:40
WIG20short	2 904,54	-0,25%	2 907,56	2 930,26	2 899,04	2 911,92	1 012 697 673	13:40
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	431 959 442	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	123 934 400	11:00
mWIG40TR	12 390,49	0,16%	12 412,34	12 447,52	12 336,89	12 370,68	123 824 589	13:40
mWIG40TRlv	19 538,16	0,31%	19 606,96	19 717,75	19 369,36	19 478,32	123 824 589	13:40
mWIG40TRsh	2 325,35	-0,13%	2 321,23	2 335,43	2 314,61	2 328,47	123 824 589	13:40
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	22 169 465	11:00
sWIG80TR	44 452,49	0,19%	44 399,14	44 472,94	44 326,06	44 367,42	22 132 072	13:40
WIG140	2 062,45	0,30%	2 062,23	2 065,42	2 048,65	2 056,24	1 158 654 334	13:40
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 013 221 076	11:00
WIG20TR	6 225,86	0,37%	6 219,41	6 237,59	6 171,01	6 203,19	1 012 697 673	13:40
WIG20TRlev	5 356,64	0,72%	5 345,58	5 376,76	5 262,59	5 318,46	1 012 697 673	13:40
WIG20TRsht	2 719,33	-0,34%	2 722,17	2 743,46	2 714,17	2 728,59	1 012 697 673	13:40
WIG30TR	7 917,64	0,28%	7 914,28	7 930,49	7 854,17	7 895,39	1 079 870 008	13:40
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 277 910	11:15
WIGdiv	2 348,43	-0,03%	2 348,21	2 354,77	2 338,88	2 349,07	367 369 138	13:40
WIGdivplus	2 157,05	0,20%	2 156,59	2 161,70	2 142,11	2 152,77	508 135 128	13:40
WIG.GAMES	17 905,84	-1,19%	18 201,02	18 201,02	17 779,41	18 120,95	25 760 615	13:40
WIG-GORNIC	4 326,71	-1,13%	4 428,25	4 428,25	4 276,98	4 376,35	187 368 689	13:40
WIG-GRY	23 054,30	-0,91%	23 344,13	23 377,47	22 784,84	23 265,16	26 641 508	13:40
WIGind	17 375,86	0,16%	17 364,57	17 419,03	17 339,90	17 347,65	11 433 583	13:40
WIG-LEKI	3 313,22	-0,15%	3 347,76	3 353,56	3 299,17	3 318,17	566 758	13:40
WIGmed	18 383,08	0,41%	18 395,85	18 409,08	18 323,82	18 307,22	7 741 803	13:40
WIG-MOTO	8 683,47	-0,17%	8 708,78	8 756,93	8 675,07	8 697,87	4 070 297	13:40
WIG.MS-BAS	17 520,44	0,86%	17 557,26	17 557,26	16 921,03	17 370,55	285 936 697	13:40
WIG.MS-ECM	8 926,73	1,25%	8 823,65	8 933,73	8 761,94	8 816,61	145 223 329	13:40
WIG.MS-FIN	20 459,70	0,30%	20 446,77	20 509,39	20 247,58	20 397,64	206 734 477	13:40
WIG-ODZIEZ	11 117,28	0,19%	11 140,77	11 154,59	10 983,78	11 095,72	45 128 639	13:40
WIGtechTR	18 711,15	-0,21%	18 777,63	18 780,56	18 644,90	18 749,84	56 091 146	13:40
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	1 067 201	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)	191,2000	-4,30%	201,6000	202,0000	188,0000	38 591	7 444 205	13:40
3RGAMES (3RG)	0,8140	0,49%	0,8120	0,8200	0,7880	15 492	12 367	13:26
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	30,4000	30,1000	48	1 448	13:12
ACTION (ACT)	24,5000	0,41%	24,5000	24,6000	24,2500	5 468	134 058	13:13
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	3 633	3 237	11:21
AGORA (AGO)	9,7800	1,03%	9,6800	9,7800	9,6800	1 706	16 602	13:40
AGROTON (AGT)	4,7900	4,13%	4,6500	4,9200	4,6000	2 830	13 477	12:50
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	787 317	300 205	13:38
ALIOR (ALR)	101,7000	1,19%	99,9200	101,9000	99,6800	291 476	29 352 688	13:40
ALLEGRO (ALE)	34,9200	-0,17%	34,8900	35,0950	34,4600	1 716 677	59 795 660	13:40
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	1 311	27 936	13:09
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)	15,7000	0,38%	15,8600	15,8600	15,6400	28 754	451 409	13:30
ANSWEAR (ANR)	29,4500	2,26%	29,0000	29,6000	29,0000	20 086	588 268	13:31
APATOR (APT)	20,4000	-3,09%	21,0500	21,1000	20,3000	12 286	252 715	13:37
APLISENS (APN)	18,7500	3,31%	18,5000	19,8000	18,2000	4 192	77 976	13:35
APSENERGY (APE)	3,0400	0,00%	3,0400	3,0400	3,0400	25	76	10:20
ARCHICOM (ARH)	45,1000	-0,22%	46,0000	46,0000	45,1000	790	35 705	11:02
ARCTIC (ATC)	11,9600	4,91%	11,4400	12,0000	11,4400	129 129	1 522 331	13:35
ARLEN (ARL)	37,1000	0,54%	37,2000	37,2000	36,8800	35 787	1 324 280	13:39
ARTIFEX (ART)	15,1800	-0,13%	15,1800	15,3400	15,1000	6 369	96 726	13:37
ASBIS (ASB)	26,4000	-0,83%	26,9000	26,9000	26,3600	40 315	1 071 234	13:40
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	11:10
ASSECOBS (ABS)	90,6000	1,12%	89,6000	91,0000	88,6000	271	24 429	13:23
ASSECOPOL (ACP)	217,2000	-2,60%	222,0000	222,4000	215,0000	61 065	13 317 578	13:40
ASSECOSEE (ASE)	81,2000	0,25%	81,8000	81,8000	80,7000	1 122	91 143	13:29
ASTARTA (AST)	51,4000	-0,19%	51,2000	51,7000	50,6000	5 930	303 473	13:04
ATAL (1AT)	67,7000	3,52%	65,6000	67,7000	65,6000	8 741	585 545	13:40
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	11 541	37 926	13:07
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)	3,7300	-0,53%	3,7500	3,7500	3,7000	4 450	16 496	13:08
ATREM (ATR)	46,2000	3,13%	46,1000	46,6000	44,8000	15 385	704 434	13:40
AUTOPARTN (APR)	20,4500	-0,73%	20,6000	20,7500	20,3000	18 613	381 614	13:40
BBIDEV (BBD)	5,1500	-1,90%	5,2000	5,3000	5,1000	2 869	14 780	13:30
BENEFIT (BFT)	3 135,0000	0,48%	3 145,0000	3 180,0000	3 115,0000	1 170	3 691 000	13:15
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)	13,7000	0,74%	13,7000	13,8800	13,6000	2 578	35 208	13:07
BIOCELTIX (BCX)	101,0000	0,60%	100,4000	101,6000	99,7000	6 394	645 531	13:30
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2500	996	14 328	13:25
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	6 159	25 446	13:16
BLOOBER (BLO)	29,9500	-0,33%	29,8000	30,0000	29,2500	3 744	111 670	13:21
BNPPPL (BNP)	103,0000	0,00%	104,5000	105,0000	103,0000	31 483	3 286 876	13:29
BOGDANKA (LWB)	24,2500	-1,42%	24,5500	24,5500	24,2000	6 904	167 635	13:37
BOOMBIT (BBT)	7,1000	1,14%	7,0800	7,1000	6,8000	6 521	45 662	13:36
BORYSZEW (BRS)	6,2400	-2,19%	6,3800	6,4200	6,1800	102 619	643 450	13:37
BOS	10,2600	0,39%	10,2200	10,2800	10,2000	3 748	38 321	13:25
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	461	2 074	13:34
BRAND24 (B24)	52,0000	-3,35%	54,0000	54,0000	52,0000	395	20 814	13:23
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	537,8000	0,22%	535,2000	540,2000	529,6000	29 173	15 616 560	13:40
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)	0,4790	0,10%	0,4785	0,4795	0,4725	55 502	26 532	11:57
CAPTORTX (CTX)	38,2000	1,06%	38,4000	38,6000	37,8000	6 404	244 073	13:39
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	200,0000	0,25%	199,5000	200,8000	196,0000	44 599	8 856 369	13:40
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	271,2000	-1,02%	274,0000	275,7000	267,4000	60 788	16 429 092	13:40
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,0000	-12,47%	4,4100	4,5500	3,9700	40 869	173 243	13:40
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)	2,4000	0,00%	2,4200	2,4300	2,3450	309 474	737 200	13:38
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:30
CLNPHARMA (CLN)	22,6000	0,44%	22,9500	23,0000	22,4000	7 026	159 423	13:40
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	50	2 413	13:11
COALENERG (CLE)	1,9300	12,54%	1,7350	1,9900	1,7350	280 877	540 290	13:39
COGNOR (COG)	7,4500	-0,73%	7,5050	7,5100	7,4300	21 348	159 966	13:00
COLUMBUS (CLC)	6,8900	1,47%	6,8800	6,9300	6,7000	36 996	251 850	13:39
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)	285,5000	0,35%	283,5000	285,5000	281,0000	2 309	652 594	13:31
CYBERFLKS (CBF)	164,6000	-0,12%	167,0000	167,2000	163,8000	846	140 081	13:22
CYFRPLSAT (CPS)	16,8350	0,75%	16,7500	16,9450	16,7050	220 633	3 703 266	13:40
CZTOREBKA (CZT)	#0,4300	-6,52%	-	-	-	-	-	13:18
DADELO (DAD)	47,4000	-2,07%	48,3000	48,3000	46,8000	2 336	109 958	13:06
DATAWALK (DAT)	116,4800	-1,29%	118,0000	119,9800	114,0000	13 662	1 584 152	13:36
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	83,0000	0,12%	83,0000	83,0000	82,7000	472	39 108	13:24
DECORA (DCR)	73,6000	-0,81%	74,0000	74,6000	73,2000	566	41 703	13:17
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)	7,4700	3,75%	7,1800	7,5000	7,1800	53 863	397 463	13:34
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	163,9000	1,58%	161,3500	164,0000	161,2500	4 933	802 467	13:39
DIGITANET (DIG)	83,8000	-0,24%	84,0000	84,0000	82,8000	939	78 601	13:39
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	538,4000	2,16%	527,2000	539,8000	524,8000	95 487	50 919 715	13:40
DMGROUP (DMG)	3,7800	1,07%	3,7300	3,7800	3,7300	213	803	09:31
DOMDEV (DOM)	236,0000	-2,07%	240,0000	240,0000	235,5000	930	220 727	13:33
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,7500	1,60%	31,0500	31,7500	31,0000	1 796	55 819	12:12
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	10 451	53 333	13:40
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,7200	569	3 298	13:28
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,2000	-0,11%	47,5500	47,5500	46,5000	4 796	225 103	13:40
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)	20,4800	1,39%	20,3800	20,5800	19,6200	235 137	4 774 964	13:39
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4200	-1,27%	12,5800	12,5800	12,4000	19 995	249 062	13:17
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	2 429	135 620	13:27
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	13:04
ERBUD (ERB)	34,1500	1,19%	33,8000	34,1500	33,7000	1 103	37 349	12:55
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,2000	0,28%	36,1000	36,9000	35,9000	1 353	49 109	13:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2600	7,79%	4,8800	5,5000	4,7000	248 399	1 276 866	13:36
EUROCASH (EUR)	8,4350	1,14%	8,3950	8,4350	8,3250	48 664	407 308	13:40
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	477	57 676	12:53
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	13:00
FORTE SA (FTE)	30,4000	-0,65%	30,7000	30,7000	30,1000	1 304	39 780	13:40
Reklama
GAMEOPS (GOP)	17,7400	-1,44%	18,0000	18,0800	17,7000	1 997	35 688	12:18	Reklama
GAMFACTOR (GIF)	7,0400	-0,56%	7,0800	7,2000	6,9400	10 746	75 601	13:39
GENOMTEC (GMT)	6,9000	-1,29%	6,9500	6,9500	6,8200	4 253	29 185	13:40
GETIN (GTN)	0,6000	20,24%	0,5000	0,6580	0,5000	13 570 733	7 957 211	13:40
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	10	259	09:18
GPW	53,3500	0,76%	53,4500	53,5000	52,9500	17 158	912 034	13:39
GREENX (GRX)	1,7230	-0,40%	1,7400	1,7500	1,7200	140 588	243 018	13:29
GRENEVIA (GEA)	2,6900	1,13%	2,7050	2,7050	2,6500	10 012	26 720	13:25
GRODNO (GRN)	10,2000	0,99%	10,1000	10,2000	10,0000	913	9 218	11:24
GRUPAAZOTY (ATT)	22,7200	0,44%	22,6000	23,0000	22,6000	45 292	1 032 721	13:40
GRUPRACUJ (GPP)	62,2000	0,32%	63,6000	63,6000	60,7000	5 374	331 868	13:20
GTC	4,0400	-0,98%	4,0800	4,0800	4,0400	104	421	13:21
HANDLOWY (BHW)	111,0000	0,00%	111,0000	112,0000	110,0000	35 664	3 939 498	13:40
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)	1,2900	-1,90%	1,2650	1,3600	1,2500	111 952	145 689	13:23
HUUUGE-S144 (HUGE)	19,1200	0,63%	19,0200	19,2400	18,6000	7 141	134 823	13:09
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)	29,9000	4,55%	28,6000	30,2000	28,6000	2 233	64 858	12:48
IMMOBILE (GKI)	3,6000	-2,17%	3,6000	3,7000	3,5500	27 447	99 151	13:39
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3	4	13:30
IMS	3,8100	-1,04%	3,8300	3,8500	3,8100	4 628	17 729	13:29
INC	1,8700	3,03%	1,8700	1,8700	1,8700	101	189	09:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	13:26
INGBSK (ING)	320,5000	0,16%	320,0000	321,5000	318,0000	1 983	634 626	13:40
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	40,0000	98	3 953	12:33
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	6 291	3 681 262	13:32
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	5 833	22 632	13:00
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	680	3 223	11:14
JSW	22,8400	0,26%	23,0400	23,1900	22,6700	108 225	2 475 244	13:39
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8660	-1,81%	0,8880	0,8880	0,8640	196	174	13:31
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4600	0,58%	17,3000	17,4600	17,2000	11 000	190 880	13:39
KETY (KTY)	909,5000	0,28%	906,5000	912,5000	890,5000	5 706	5 122 782	13:40
KGHM (KGH)	130,7000	-1,21%	134,5000	134,9500	128,8000	1 405 957	183 945 508	13:40
KGL	13,9000	0,00%	13,9000	13,9000	13,9000	348	4 837	13:10
KINOPOL (KPL)	16,0000	-0,93%	16,1500	16,1500	15,7500	9 979	159 261	13:13
KOGENERA (KGN)	59,2000	0,85%	58,7000	59,6000	57,4000	8 234	488 079	13:37
KOMPAP (KMP)	27,0000	-3,57%	27,2000	27,2000	26,6000	155	4 196	13:21
KOMPUTRON (KOM)	5,6600	-3,08%	5,8000	5,8600	5,6000	9 744	55 326	13:32
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	130	108 892	12:57
KRUK (KRU)	398,3000	2,42%	391,0000	399,2000	391,0000	21 208	8 376 346	13:40
KRVITAMIN (KVT)	10,0000	2,46%	9,8000	10,4500	9,8000	4 391	44 121	13:29
KSGAGRO (KSG)	2,8600	7,12%	2,7000	2,9700	2,7000	9 185	26 722	13:28
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:43
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5400	0,53%	7,4800	7,5400	7,4200	4 608	34 547	13:30
LESS (LES)	0,2500	-3,85%	0,2590	0,2590	0,2500	384	96	11:42
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	14 530,0000	0,17%	14 570,0000	14 610,0000	14 315,0000	2 105	30 382 055	13:39	Reklama
LSISOFT (LSI)	23,0000	-3,36%	23,0000	23,0000	23,0000	19	437	09:36
LUBAWA (LBW)	8,8150	1,32%	8,7100	9,0700	8,6500	436 889	3 884 685	13:33
MABION (MAB)	9,9800	-1,19%	10,1400	10,1400	9,9700	9 994	100 230	13:00
MAKARONPL (MAK)	19,0000	-2,26%	18,8600	19,2000	18,8600	10 081	191 232	13:40
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)	788,4000	-0,83%	790,0000	797,8000	781,8000	7 640	6 019 614	13:40
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	4 486	126 835	13:30
MDIENERGIA (MDI)	1,0850	-8,05%	1,2200	1,2200	1,0350	73 825	81 554	13:31
MEDICALG (MDG)	27,1000	-3,56%	28,0000	28,0000	27,0000	13 543	371 430	13:40
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)	1,9400	14,12%	1,7000	2,0000	1,7000	60 957	118 380	13:38
MILLENNIUM (MIL)	14,4100	-0,28%	14,6000	14,6600	14,3500	1 651 954	23 808 320	13:40
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	13:21
MIRBUD (MRB)	14,0900	-0,07%	14,2000	14,2900	14,0000	49 436	697 135	13:40
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	578	47 428	13:22
MLSYSTEM (MLS)	17,2400	-1,03%	17,3000	17,4000	16,9000	6 249	106 375	13:27
MOBRUK (MBR)	299,5000	-0,17%	300,5000	302,5000	296,5000	3 178	954 307	13:36
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 389	44 127	13:36
MOLECURE (MOC)	5,7600	-0,52%	5,7900	5,8300	5,5000	36 572	207 544	13:40
MONNARI (MON)	4,8000	-0,21%	4,8100	4,8100	4,8000	548	2 635	10:20
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	28 573	162 762	13:17
MOVIEGAME (MOV)	15,0000	-1,32%	15,1600	15,3800	15,0000	1 863	28 467	13:38
MURAPOL (MUR)	39,4500	0,38%	39,3000	39,4500	39,1500	3 393	133 564	13:37
MUZA (MZA)	13,2000	-0,75%	13,2000	13,2000	13,2000	20	264	11:12
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7150	0,56%	2,7000	2,7150	2,6700	7 322	19 670	11:39
NEUCA (NEU)	688,0000	0,58%	688,0000	689,0000	684,0000	194	133 276	13:37
NEWAG (NWG)	70,0000	1,60%	69,8000	70,0000	69,0000	6 644	464 617	13:29
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	1 102	115 133	13:27
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3280	-0,15%	1,3500	1,3700	1,2680	81 166	108 414	13:31
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	15	1 428	12:29
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6280	2 820	1 775	09:38
NTTSYSTEM (NTT)	9,7000	0,41%	9,8400	10,1500	9,6200	5 760	57 574	12:39
ODLEWNIE (ODL)	9,0400	-0,22%	9,1800	9,1800	9,0400	461	4 169	12:52
ONDE (OND)	10,1600	0,59%	10,1000	10,3800	9,9500	15 729	159 216	13:40
ONESANO (ONO)	0,9020	0,00%	0,9020	0,9020	0,9000	10 000	9 016	13:40
OPONEO.PL (OPN)	95,0000	0,85%	94,2000	95,0000	94,0000	2 476	233 012	12:51
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	360	1 370	12:59
ORANGEPL (OPL)	9,2400	1,01%	9,2080	9,2560	9,1260	297 415	2 727 213	13:37
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)	5,2200	0,00%	5,2800	5,2800	5,2200	8	42	09:32
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	19	49	13:00
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	30	477	13:09
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	59,0000	840	49 876	13:32
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)	68,5000	-0,44%	68,8000	68,8000	68,3000	1 306	89 490	13:29
PCFGROUP (PCF)	5,5100	0,55%	5,4800	5,5500	5,4000	9 730	53 102	12:42
PEKABEX (PBX)	17,6500	-0,28%	17,7000	18,0000	17,6500	2 078	37 164	13:23
PEKAO (PEO)	191,7500	0,68%	191,4500	192,3500	189,7500	186 827	35 663 364	13:40
Reklama
PEPCO (PCO)	21,0300	-0,47%	21,0800	21,2800	20,4000	795 404	16 584 772	13:40	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9900	1,0500	0,9700	58 090	58 554	13:06
PGE	11,7300	2,71%	11,4500	11,7900	10,8100	6 905 304	79 759 245	13:40
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	13:36
PHARMENA (PHR)	3,5700	2,00%	3,3300	3,5700	3,2700	112	373	10:01
PHN	9,8400	-1,40%	9,9800	9,9800	9,8400	14	139	12:50
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3300	3,2800	9 947	32 922	13:11
PKNORLEN (PKN)	86,0200	0,17%	85,6000	87,6500	85,5400	3 555 951	307 451 234	13:40
PKOBP (PKO)	79,2200	0,92%	78,7000	79,4600	78,2400	1 075 323	85 006 771	13:40
PKPCARGO (PKP)	15,7400	2,01%	15,5600	15,8200	15,5600	42 466	669 100	13:40
PLAYWAY (PLW)	297,0000	-0,34%	299,0000	299,0000	293,0000	846	250 046	13:38
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)	60,6000	3,06%	58,8000	62,6000	58,8000	3 407	207 762	13:36
POLICE (PCE)	9,0200	-1,74%	9,0400	9,0400	9,0200	77	695	12:11
POLIMEXMS (PXM)	4,7000	2,62%	4,5800	4,7200	4,5650	115 445	536 586	13:40
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	3 783	5 346	12:29
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	13:23
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 697	28 896	12:24
PROTEKTOR (PRT)	1,3000	-5,80%	1,3000	1,3000	1,3000	51 728	67 246	13:38
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	124	13 020	12:21
PULAWY (ZAP)	52,4000	0,38%	52,4000	52,4000	52,4000	61	3 196	10:00
PURE (PUR)	4,6000	3,23%	4,4560	4,7200	4,4400	38 077	175 923	13:40
PZU	61,5400	-1,22%	62,2000	62,2200	60,9400	686 226	42 170 878	13:40
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	13 331	146 183	13:17
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	4 965 021	905 805	13:40
RAFAMET (RAF)	57,0000	-9,52%	63,0000	63,0000	57,0000	6 239	361 478	13:38
RAINBOW (RBW)	129,7000	-1,37%	132,0000	132,0000	128,2000	37 878	4 903 068	13:40
RANKPROGR (RNK)	4,0750	0,12%	4,0300	4,0850	4,0150	2 193	8 831	13:28
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)	30,9000	0,00%	31,0000	31,0000	30,0000	24 844	758 724	13:16
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)	518,0000	0,08%	520,0000	522,0000	508,2000	22 168	11 408 274	13:40
SANTANDER (SAN)	31,3200	1,05%	32,0000	32,0000	31,3200	2 047	65 237	12:51
SANWIL (SNW)	1,2650	-3,80%	1,3150	1,3150	1,2500	21 920	27 866	13:32
SCPFL (SCP)	161,8000	2,53%	158,0000	165,6000	158,0000	835	134 874	13:26
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	-0,47%	8,4000	8,4200	8,3800	4 345	36 496	13:25
SELENAFM (SEL)	35,5000	-1,11%	36,2000	36,2000	35,5000	264	9 404	13:13
SELVITA (SLV)	28,7000	0,00%	28,7000	29,2000	28,5000	13 331	384 243	13:39
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4850	0,83%	0,4940	0,4940	0,4600	82 545	38 782	13:38
SHOPER (SHO)	50,0000	-0,79%	50,8000	51,0000	49,8000	5 536	278 160	13:28
SILVAIR-REGS (SVRS)	5,9000	3,51%	5,9000	5,9000	5,9000	15	89	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
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)	81,4000	1,50%	80,2000	81,4000	80,2000	102	8 264	13:34
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)	596,0000	1,71%	586,0000	596,0000	582,0000	111	65 614	13:39
STALEXP (STX)	3,0700	-0,16%	3,0750	3,1000	3,0700	24 553	75 524	13:40
STALPROD (STP)	256,0000	1,19%	255,0000	257,0000	255,0000	59	15 102	13:28
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5400	8,5400	8,5200	694	5 913	13:13	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 065	9 469	13:03
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	11:30
SUNEX (SNX)	7,5500	2,03%	7,4900	7,7400	7,4900	11 088	84 383	13:19
SYGNITY (SGN)	116,5000	0,87%	113,0000	119,0000	111,5000	1 945	224 612	13:40
SYNEKTIK (SNT)	201,2000	1,82%	199,4000	201,2000	195,7000	13 963	2 773 555	13:40
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)	8,6760	2,07%	8,5320	8,7100	8,3020	1 747 191	15 047 755	13:40
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	11:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:18
TESGAS (TSG)	2,3600	-1,67%	2,4000	2,4000	2,3600	2 060	4 869	13:09
TEXT (TXT)	55,1500	0,27%	55,2500	55,9500	54,7500	31 551	1 747 533	13:39
TORPOL (TOR)	37,1000	-0,13%	37,2500	37,2500	37,0000	5 193	192 271	13:23
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,9000	-1,11%	9,0000	9,1900	8,8000	459 302	4 105 204	13:36
TRAKCJA (TRK)	2,1950	0,23%	2,1900	2,2100	2,1600	19 571	42 774	12:42
TRANSPOL (TRN)	4,2500	-0,93%	4,2900	4,2900	4,2500	9	39	13:32
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,3000	-1,56%	84,0000	84,0000	82,0000	13 225	1 094 629	13:38
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	2 676	30 615	12:56
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7500	-3,15%	11,1500	11,2500	10,7500	4 664	50 822	13:29
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,0800	2,02%	7,9200	8,2400	7,9200	12 047	96 782	13:29
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)	119,6000	0,84%	119,4000	120,2000	118,6000	822	98 114	13:30
VIGOPHOTN (VGO)	508,0000	0,00%	506,0000	512,0000	506,0000	124	62 760	12:59
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)	0,5220	0,00%	0,5220	0,5360	0,5220	657	348	11:47
VOTUM (VOT)	44,8000	0,90%	44,7500	45,4500	44,4000	7 531	338 701	13:38
VOXEL (VOX)	163,6000	0,00%	165,0000	165,0000	163,6000	170	27 979	13:34
VRG	3,8000	0,00%	3,8300	3,8400	3,7900	39 807	151 953	13:39
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	276	731	09:46
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	24 555	42 163	12:46
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	12	7 858	10:57
WIELTON (WLT)	5,9600	-0,50%	5,9900	5,9900	5,9000	68 078	403 399	13:35
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 052	7 189	12:45
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	500	164	11:30
WIRTUALNA (WPL)	80,6000	-1,10%	82,5000	82,9000	80,5000	5 418	439 522	13:23
WITTCHEN (WTN)	18,5800	-1,38%	18,8200	19,0400	18,4800	22 161	412 208	13:35
XPLUS (XPL)	3,4700	-1,98%	3,5400	3,5400	3,4700	3 848	13 579	12:06
XTPL (XTP)	75,9000	-0,13%	77,1000	77,7000	75,6000	708	54 094	13:07
XTRADEBDM (XTB)	72,0800	-0,06%	72,1200	73,5000	71,4000	205 088	14 826 566	13:40
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,3900	3,48%	20,9900	21,5200	20,4400	842 420	17 632 937	13:40
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 042	5 996	11:50
ZEPAK (ZEP)	24,7000	1,44%	24,5500	24,8000	23,9000	23 247	566 138	13:37
ZREMB (ZRE)	6,6300	-0,30%	6,5500	6,6300	6,5000	30 905	203 572	13:32
ZUE	9,9600	1,43%	9,8000	9,9600	9,7800	3 610	35 575	13:31

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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