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	98 776,64	-1,62%	99 824,30	99 933,71	98 775,25	100 405,84	686 425 376	13:42
WIG20	2 685,51	-1,83%	2 722,95	2 722,95	2 682,60	2 735,44	581 317 696	13:57
WIG30	3 482,95	-1,85%	3 525,39	3 527,78	3 480,05	3 548,42	646 658 878	13:57
mWIG40	7 484,35	-1,38%	7 539,84	7 581,41	7 473,34	7 588,70	103 478 473	13:42
sWIG80	28 229,62	-1,39%	28 492,44	28 500,05	28 227,77	28 628,75	22 054 817	13:42
WIG-BANKI	15 152,19	-2,73%	15 434,00	15 434,00	15 147,24	15 577,47	175 108 196	13:42
WIG-BUDOW	7 950,30	-2,14%	8 085,36	8 114,06	7 924,36	8 124,33	18 702 279	13:42
WIG-CHEMIA	8 643,98	-2,31%	8 875,47	8 917,75	8 603,70	8 848,51	2 777 662	13:42
WIG-ENERG	4 035,96	-0,70%	4 073,62	4 116,71	3 980,62	4 064,54	36 368 434	13:42
WIG-INFO	8 953,14	-1,40%	9 020,81	9 026,36	8 950,89	9 080,07	14 161 034	13:42
WIG-MEDIA	6 917,15	-0,66%	6 959,42	6 986,67	6 896,46	6 963,00	1 084 405	13:42
WIG-NRCHOM	5 175,39	0,95%	5 117,76	5 196,01	5 107,70	5 126,70	2 505 478	13:42
WIG-PALIWA	9 108,78	0,48%	9 045,14	9 169,89	9 034,27	9 064,99	101 669 045	13:42
WIG-Poland	103 928,54	-1,01%	103 928,54	103 928,54	103 928,54	104 984,21	633 487 926	11:15
WIG-SPOZYW	3 031,03	-1,29%	3 048,65	3 053,67	3 019,72	3 070,76	633 716	13:42
WIG20lev	502,95	-3,60%	516,76	516,76	502,62	521,75	554 277 326	13:42
WIG20short	3 123,84	1,87%	3 083,26	3 124,80	3 083,26	3 066,56	554 277 326	13:42
GPWB-B1Y3Y	1 254,12	-0,01%	1 254,12	1 254,12	1 254,12	1 254,28	-	10:15
GPWB-B1Y4Y	1 255,96	-0,03%	1 255,96	1 255,96	1 255,96	1 256,32	-	10:15
GPWB-B1Y5Y	1 257,68	-0,08%	1 257,68	1 257,68	1 257,68	1 258,63	-	10:15
GPWB-B3Y5Y	1 264,99	-0,12%	1 264,99	1 264,99	1 264,99	1 266,54	-	10:15
GPWB-B5Y	1 247,81	-0,26%	1 247,81	1 247,81	1 247,81	1 251,08	-	10:15
GPWB-BWZ	1 264,78	0,04%	1 264,78	1 264,78	1 264,78	1 264,23	-	10:15
INNOVATOR	1 702,46	-0,58%	1 702,46	1 702,46	1 702,46	1 712,41	167 020 656	11:15
mWIG40dvp	145,30	11,41%	145,30	145,30	145,30	130,42	103 480 505	11:00
mWIG40TR	11 518,14	-1,18%	11 603,53	11 667,52	11 501,19	11 655,83	103 478 473	13:42
mWIG40TRlv	16 939,44	-2,40%	17 193,74	17 384,32	16 888,96	17 356,33	103 478 473	13:42
mWIG40TRsh	2 494,66	1,26%	2 476,61	2 498,24	2 463,09	2 463,62	103 478 473	13:42
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	22 102 869	11:00
sWIG80TR	43 475,23	-1,39%	43 879,97	43 891,70	43 472,38	44 089,91	22 054 817	13:42
WIG140	1 914,49	-1,64%	1 934,99	1 937,35	1 914,46	1 946,48	678 544 817	13:42
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	554 502 291	11:00
WIG20TR	5 748,54	-1,78%	5 826,18	5 826,18	5 746,71	5 852,73	554 277 326	13:42
WIG20TRlev	4 584,19	-3,60%	4 710,35	4 710,35	4 581,21	4 755,37	554 277 326	13:42
WIG20TRsht	2 938,74	1,86%	2 900,46	2 939,64	2 900,46	2 885,11	554 277 326	13:42
WIG30TR	7 318,59	-1,76%	7 405,69	7 410,70	7 318,59	7 450,02	613 409 923	13:42
WIG-CEE	2 406,40	0,04%	2 406,40	2 406,40	2 406,40	2 405,44	690 709	11:15
WIGdiv	2 221,88	-0,75%	2 227,72	2 237,05	2 221,88	2 238,73	158 721 314	13:42
WIGdivplus	2 025,49	-1,63%	2 045,58	2 049,94	2 025,49	2 059,15	313 753 720	13:42
WIG.GAMES	17 890,47	-0,32%	17 828,26	18 004,15	17 759,29	17 948,54	28 245 853	13:42
WIG-GORNIC	3 971,32	-1,59%	4 047,87	4 066,27	3 971,32	4 035,53	40 639 183	13:42
WIG-GRY	22 941,20	0,11%	22 702,48	23 118,66	22 498,13	22 915,41	30 069 066	13:42
WIGind	16 641,92	-1,29%	16 889,57	16 891,65	16 621,05	16 858,98	9 267 246	13:42
WIG-LEKI	3 240,13	0,36%	3 240,57	3 257,95	3 213,60	3 228,47	446 347	13:42
WIGmed	17 928,14	-0,56%	18 060,00	18 095,24	17 912,76	18 029,20	5 639 987	13:42
WIG-MOTO	8 138,92	-1,19%	8 157,84	8 204,81	8 068,02	8 236,79	1 814 271	13:42
WIG.MS-BAS	15 759,71	-1,01%	15 923,19	16 091,21	15 670,77	15 921,01	72 349 522	13:42
WIG.MS-ECM	8 304,02	-2,03%	8 439,47	8 439,47	8 296,07	8 476,11	121 386 826	13:42
WIG.MS-FIN	18 546,42	-2,36%	18 917,74	18 917,74	18 538,00	18 993,83	180 415 852	13:42
WIG-ODZIEZ	10 342,44	-2,77%	10 584,16	10 593,79	10 342,44	10 637,17	52 470 851	13:42
WIGtechTR	17 798,29	-0,86%	17 857,60	17 935,08	17 796,45	17 952,83	53 291 870	13:42
WIG-Ukrain	548,25	-3,25%	548,25	548,25	548,25	566,67	545 385	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5900	2,6300	2,5700	5 055	13 066	12:58	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	35	28	11:30
11BIT (11B)	217,6000	1,21%	215,0000	220,4000	215,0000	7 998	1 737 604	13:41
3RGAMES (3RG)	0,8400	2,69%	0,8200	0,8600	0,8000	57 927	47 990	13:37
4MASS (4MS)	4,3500	-4,08%	4,4900	4,5200	4,2000	45 496	198 797	13:38
ABPL (ABE)	91,2000	-1,19%	91,3000	93,3000	91,2000	3 635	334 685	13:32
ACAUTOGAZ (ACG)	29,7000	-1,66%	29,9000	30,0000	29,5000	184	5 489	13:31
ACTION (ACT)	22,7000	-0,22%	22,7500	22,7500	22,4500	2 202	49 925	13:34
ADIUVO (ADV)	0,9520	-3,84%	0,9900	0,9960	0,9500	29 869	28 992	13:38
AGORA (AGO)	9,8000	-1,01%	9,9000	9,9000	9,6800	1 123	11 013	13:39
AGROTON (AGT)	4,8200	0,84%	4,8200	4,8200	4,8200	20	96	12:30
AIGAMES (ALG)	0,9720	2,32%	0,9500	0,9760	0,9500	240	232	11:04
AILLERON (ALL)	18,4000	-2,65%	18,9000	18,9200	18,3000	3 707	68 104	13:07
AIRWAY (AWM)	0,3490	1,16%	0,3450	0,3595	0,3395	265 788	91 644	13:40
ALIOR (ALR)	95,7200	-2,74%	98,4000	98,4000	95,5600	276 366	26 678 742	13:42
ALLEGRO (ALE)	31,7850	-2,32%	32,4500	32,4500	31,6800	1 326 435	42 463 144	13:42
ALTA (AAT)	2,1200	-0,47%	2,1200	2,1500	2,1000	4 837	10 197	10:49
ALTUSTFI (ALI)	2,1700	1,40%	2,1300	2,1700	2,1300	380	810	12:56
AMBRA (AMB)	21,1000	-1,40%	21,4000	21,4000	21,1000	425	9 017	13:29
AMICA (AMC)	58,7000	-2,17%	59,9000	59,9000	58,1000	261	15 382	13:36
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8400	0,00%	15,8000	15,9800	15,6400	17 925	282 818	13:21
ANSWEAR (ANR)	26,3000	-0,94%	26,5500	26,6000	26,1000	12 790	337 664	13:38
APATOR (APT)	19,3200	-2,42%	19,8000	19,8000	19,2800	1 757	34 577	13:12
APLISENS (APN)	18,1000	-3,72%	19,0000	19,0000	18,1000	993	18 066	13:36
APSENERGY (APE)	3,3100	-1,49%	3,3600	3,3600	3,3000	748	2 476	13:19
ARCHICOM (ARH)	43,4000	-3,56%	43,4000	44,5000	43,4000	233	10 169	12:15
ARCTIC (ATC)	10,7600	1,51%	10,5600	10,9800	10,5000	165 653	1 787 513	13:42
ARTIFEX (ART)	15,1200	-2,33%	15,2000	15,4600	15,1200	548	8 315	13:03
ASBIS (ASB)	22,8400	7,33%	23,2400	23,4800	22,6600	349 569	8 054 854	13:42
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:21
ASSECOBS (ABS)	80,0000	-0,74%	80,6000	83,8000	80,0000	945	76 963	13:33
ASSECOPOL (ACP)	180,8000	-1,31%	183,1000	183,1000	179,4000	54 570	9 875 517	13:40
ASSECOSEE (ASE)	72,4000	-2,16%	73,0000	73,0000	71,8000	2 804	203 282	13:41
ASTARTA (AST)	58,5000	-2,34%	59,8000	59,8000	58,5000	5 080	298 960	13:34
ATAL (1AT)	65,0000	0,00%	65,0000	65,0000	64,4000	1 888	122 617	13:37
ATENDE (ATD)	3,2100	-1,53%	3,2600	3,2600	3,1100	9 848	31 312	13:34
ATLANTAPL (ATP)	17,5000	0,00%	17,5000	17,5000	17,5000	21	368	09:26
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 012	2 227	13:01
ATMGRUPA (ATG)	3,6900	-2,12%	3,7500	3,7500	3,6600	6 838	25 404	13:23
ATREM (ATR)	36,7000	-0,81%	36,7000	37,7000	35,6000	9 231	337 711	13:42
AUTOPARTN (APR)	19,3200	0,10%	19,0800	19,6600	19,0800	39 730	765 465	13:42
BBIDEV (BBD)	5,4000	-0,92%	5,3500	5,4000	5,2500	646	3 478	13:13
BENEFIT (BFT)	3 010,0000	-1,31%	2 980,0000	3 045,0000	2 980,0000	1 090	3 286 175	13:34
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	44	1 100	09:16
BETACOM (BCM)	4,5400	-3,81%	4,6000	4,6000	4,5400	2 100	9 612	11:26
BIGCHEESE (BCS)	12,3800	-5,35%	13,2000	13,5800	12,2400	11 348	142 209	13:42
BIOCELTIX (BCX)	104,0000	-2,26%	105,0000	105,6000	102,0000	3 861	401 687	13:37
BIOMAXIMA (BMX)	13,2500	-2,93%	13,5000	13,5000	13,2500	3 931	52 535	13:20
BIOMEDLUB (BML)	4,8900	0,82%	4,8500	4,8900	4,8500	26 382	128 364	13:40
BIOPLANET (BIP)	19,0000	-1,04%	18,7500	19,2000	18,7000	11	207	12:25
BIOTON (BIO)	4,1500	-1,19%	4,1500	4,1900	4,1200	5 599	23 145	13:39
BLOOBER (BLO)	29,3500	-0,17%	28,8000	29,6500	28,8000	5 623	164 765	13:29
BNPPPL (BNP)	102,5000	-0,49%	102,5000	107,0000	101,0000	7 355	764 860	13:39
BOGDANKA (LWB)	23,3000	1,30%	23,0000	23,4000	23,0000	10 056	232 478	13:41
BOOMBIT (BBT)	6,7000	-0,59%	6,7400	6,7400	6,7000	1 036	6 946	13:29
BORYSZEW (BRS)	6,8400	-0,58%	6,8400	6,9200	6,7400	70 607	482 904	13:40
BOS	10,2000	-2,86%	10,1200	10,2400	10,1000	8 030	81 325	13:31
BOWIM (BOW)	4,7300	-0,42%	4,7300	4,7500	4,6500	4 040	18 966	13:29
BRAND24 (B24)	52,0000	-1,14%	52,6000	53,0000	52,0000	188	9 894	09:27
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	527,8000	-2,69%	537,6000	544,0000	524,0000	27 240	14 460 537	13:41
BUMECH (BMC)	8,2800	-0,72%	8,2200	8,3900	8,2200	1 887	15 697	13:32
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	15	3	12:54
CAPITEA (CAP)	0,4800	0,10%	0,4790	0,4805	0,4720	33 133	15 816	12:55
CAPTORTX (CTX)	32,2000	-3,01%	32,9000	32,9000	32,2000	2 145	70 002	13:42
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	302	1 691	11:06
CAVATINA (CAV)	16,1500	-0,62%	16,2500	16,2500	16,1500	1 145	18 596	12:32
CCC	182,6500	-1,30%	184,6500	185,1000	181,7500	67 714	12 402 646	13:42
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30
Reklama
CDPROJEKT (CDR)	271,3000	0,30%	267,3000	273,6000	264,9000	87 177	23 594 203	13:41	Reklama
CDRL (CDL)	9,7500	-4,41%	10,2000	10,2000	9,7500	36	366	13:26
CELTIC (CPD)	5,9800	-5,08%	6,3000	6,3000	5,6800	34 439	202 579	13:37
CEZ	208,0000	0,48%	207,0000	208,0000	207,0000	217	44 971	13:37
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,1600	-3,14%	2,2200	2,2200	2,1400	129 267	281 087	13:36
CITYSERV (CTS)	#6,9000	0,00%	-	-	-	-	-	13:23
CLNPHARMA (CLN)	21,8000	0,93%	21,6000	22,0500	21,5000	9 067	195 880	13:12
CLOUD (CLD)	47,8000	-0,21%	47,9000	47,9000	47,8000	219	10 479	13:07
COALENERG (CLE)	1,7100	-2,56%	1,7600	1,7600	1,6300	68 658	114 900	13:25
COGNOR (COG)	7,1600	1,85%	7,0300	7,3200	7,0100	16 245	116 215	13:41
COLUMBUS (CLC)	7,0700	-3,55%	7,1100	7,2700	7,0400	25 639	181 867	13:38
COMP (CMP)	238,0000	-1,65%	240,0000	243,0000	236,0000	290	69 596	11:22
COMPERIA (CPL)	4,6000	-1,29%	4,6000	4,6000	4,6000	143	658	11:34
COMPREMUM (CPR)	1,0150	-1,46%	1,0350	1,0350	0,9900	27 701	27 905	13:21
CORMAY (CRM)	0,5200	-1,14%	0,5280	0,5280	0,5020	5 527	2 783	11:54
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	426,0000	-2,74%	438,0000	438,0000	420,0000	570	243 597	13:31
CREOTECH (CRI)	286,5000	-2,72%	293,0000	294,0000	284,0000	2 678	774 715	13:34
CYBERFLKS (CBF)	162,2000	1,00%	161,2000	163,6000	160,0000	5 780	935 259	13:37
CYFRPLSAT (CPS)	15,9550	0,09%	15,9500	16,3850	15,9300	202 599	3 265 695	13:41
CZTOREBKA (CZT)	#0,4200	-0,94%	-	-	-	-	-	13:39
DADELO (DAD)	40,5000	1,25%	40,0000	40,7000	39,8000	14 169	569 664	13:35
DATAWALK (DAT)	121,2000	-0,25%	121,5000	124,9800	119,1200	15 117	1 839 274	13:36
DBENERGY (DBE)	12,1000	-4,72%	12,3500	12,6000	12,1000	943	11 541	13:06
DEBICA (DBC)	83,0000	0,00%	82,8000	83,0000	82,1000	974	80 348	13:28
DECORA (DCR)	77,6000	-1,77%	77,0000	78,2000	76,4000	376	28 932	13:23
DEKPOL (DEK)	59,0000	-0,67%	60,0000	60,8000	59,0000	415	24 645	13:33
DELKO (DEL)	6,5600	0,61%	6,5400	6,6000	6,5200	1 621	10 587	13:19
DEVELIA (DVL)	7,2900	4,89%	6,9500	7,3400	6,9500	111 472	805 458	13:42
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	10	169	11:30
DIAG (DIA)	158,5000	-2,46%	162,3000	162,7000	158,1000	7 800	1 254 050	13:42
DIGITANET (DIG)	78,7000	-0,88%	77,9000	79,9000	77,0000	2 792	218 384	13:34
DIGITREE (DTR)	(11,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	499,2000	-2,12%	507,2000	509,0000	499,2000	31 627	15 904 488	13:41
DMGROUP (DMG)	3,8800	2,11%	3,7600	3,9300	3,7200	10 563	40 382	13:28
DOMDEV (DOM)	237,5000	0,64%	236,5000	240,5000	232,0000	2 940	697 356	13:41
DRAGOENT (DGE)	22,0000	0,00%	21,6000	22,1000	21,6000	71	1 555	13:37
ECBSA (ECB)	31,2500	0,81%	31,0000	31,2500	30,9000	1 275	39 565	13:35
ECHO (ECH)	4,8900	-1,21%	4,9500	4,9500	4,7600	5 389	26 155	12:59
EDINVEST (EDI)	5,6000	-2,10%	5,7400	5,7600	5,5200	2 655	14 925	13:21
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	44,6500	-5,00%	46,4500	46,5500	44,6000	11 178	508 280	13:35
ELKOP (EKP)	2,4800	-2,36%	2,6000	2,6000	2,4800	7 827	19 600	11:46
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	100	278	11:30
ENEA (ENA)	17,2200	0,17%	17,1500	17,6500	17,0500	222 517	3 864 210	13:39
ENELMED (ENE)	19,6000	0,51%	19,6000	19,6000	19,6000	2	39	09:00
ENERGA (ENG)	11,7000	-2,17%	11,9600	11,9600	11,6800	33 228	392 245	13:42
ENERGOINS (ENI)	2,1600	-1,37%	2,1600	2,1900	2,1300	6 442	13 846	13:41
ENTER (ENT)	57,0000	-3,39%	58,8000	58,8000	57,0000	1 502	86 484	13:39
EQUNICO (EQU)	0,7860	1,55%	0,7860	0,7860	0,7420	4 300	3 252	13:26
ERBUD (ERB)	35,1000	-2,77%	36,2500	36,3000	34,9500	1 472	52 358	13:37
ERG	47,0000	-3,29%	47,0000	47,0000	47,0000	94	4 418	12:02
ESOTIQ (EAH)	34,0000	0,00%	34,5000	34,5000	34,0000	1 938	65 897	12:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,9100	-11,14%	4,3500	4,3500	3,8000	323 433	1 295 326	13:42
EUROCASH (EUR)	7,7550	-1,34%	7,8950	7,9200	7,6650	124 505	965 958	13:41
EUROHOLD (EHG)	2,2200	-5,13%	2,2800	2,2800	2,2200	1 936	4 374	12:44
EUROTEL (ETL)	20,8000	-0,48%	20,9000	21,0000	20,8000	2 418	50 345	13:01
FABRITY (FAB)	26,0000	-3,35%	27,7000	27,7000	25,8000	4 602	119 834	13:30
FASING (FSG)	12,0000	0,00%	12,1000	12,1000	12,0000	205	2 480	12:42
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	2	23	09:00
FERRO (FRO)	36,0000	-1,91%	36,6000	36,6000	35,9000	962	34 739	13:39
FMG	121,0000	3,42%	119,5000	121,0000	113,0000	76	8 732	13:07
FON	#1,0450	-8,33%	-	-	-	-	-	13:26
FORTE SA (FTE)	28,3000	0,35%	28,2000	28,4000	27,3000	719	20 287	12:13
GAMEOPS (GOP)	15,7400	1,16%	15,8800	16,0000	15,5600	2 145	33 789	12:24
Reklama
GAMFACTOR (GIF)	7,6400	0,53%	7,7000	7,7000	7,4800	140	1 077	13:42	Reklama
GENOMTEC (GMT)	6,8200	0,29%	6,9900	6,9900	6,8000	1 751	11 936	13:07
GETIN (GTN)	0,8170	0,99%	0,8100	0,8170	0,7900	336 830	270 918	13:35
GIGROUP (GIG)	2,6000	0,39%	2,5900	2,6000	2,4700	1 908	4 836	13:12
GOBARTO (GOB)	25,8000	-0,77%	26,0000	26,0000	25,2000	91	2 321	13:29
GPW	49,9800	0,48%	49,7000	50,4000	49,5400	25 163	1 253 423	13:38
GREENX (GRX)	1,7000	-1,45%	1,7250	1,7460	1,6840	184 821	315 220	13:31
GRENEVIA (GEA)	2,3750	1,06%	2,3600	2,4350	2,3600	152 697	363 452	13:29
GRODNO (GRN)	10,3000	-0,96%	10,4000	10,5000	10,3000	2 418	25 119	10:02
GRUPAAZOTY (ATT)	21,0600	-3,04%	21,7000	22,1400	20,9200	118 195	2 535 437	13:40
GRUPRACUJ (GPP)	58,1000	-2,35%	60,0000	60,0000	58,1000	1 955	114 600	13:37
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,8000	-1,41%	113,0000	113,0000	111,4000	26 147	2 933 864	13:40
HARPER (HRP)	6,1000	-3,17%	6,2800	6,3000	6,0800	5 840	35 800	12:41
HELIO (HEL)	26,4000	3,53%	26,0000	26,4000	25,5000	217	5 666	13:05
HERKULES (HRS)	1,0600	0,47%	1,0300	1,0600	1,0300	3 862	4 058	09:51
HUUUGE-S144 (HUGE)	17,9200	-0,44%	18,0000	18,0000	17,9000	8 544	153 489	13:34
HYDROTOR (HDR)	20,6000	0,00%	21,3000	21,3000	20,6000	503	10 363	12:48
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	6 581	1 803	13:21
IBSM (IBS)	73,0000	-4,70%	76,4000	76,4000	73,0000	46	3 383	11:52
IDMPL (IDM)	0,5900	-4,84%	0,6200	0,6200	0,5850	57	34	10:39
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	0,57%	26,2000	26,3500	26,1000	1 317	34 593	13:33
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,7000	-2,91%	28,0000	28,0000	26,1000	1 461	38 958	13:28
IMMOBILE (GKI)	2,9500	-3,28%	2,8700	3,0400	2,8700	16 832	49 095	13:10
IMPERIO (IMP)	1,1500	-6,50%	1,1500	1,1500	1,1500	7	8	12:46
IMS	3,9100	-1,76%	3,9800	3,9800	3,8900	8 240	32 451	13:29
INC	1,9000	-3,06%	1,9600	1,9600	1,9000	1 094	2 079	11:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	298,5000	-2,93%	307,0000	307,0000	296,5000	4 887	1 472 672	13:36
INPRO (INP)	7,0500	-0,70%	7,3000	7,3000	7,0500	227	1 620	13:35
INSTALKRK (INK)	39,8000	0,25%	39,9000	39,9000	39,2000	82	3 232	12:06
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1700	-5,24%	2,1600	2,2800	2,1600	2 327	5 166	11:23
INTERCARS (CAR)	542,0000	-1,63%	548,0000	551,0000	536,0000	1 477	803 518	13:39
INTERSPPL (IPO)	0,3980	3,65%	0,3840	0,4000	0,3800	3 054	1 205	11:30
INTROL (INL)	7,1400	-0,28%	7,1600	7,1600	6,9600	584	4 105	13:31
IPOPEMA (IPE)	3,0400	-0,65%	2,9800	3,0600	2,9800	6 926	21 096	13:20
IZOBLOK (IZB)	27,8000	0,00%	27,8000	27,8000	27,8000	42	1 168	11:30
IZOLACJA (IZO)	3,7100	-0,27%	3,7000	3,7200	3,7000	16 995	62 952	11:52
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6400	2 398	6 405	12:47
JRH	5,0000	0,00%	4,9500	5,0000	4,8500	2 623	12 876	13:14
JSW	20,8500	-1,56%	21,1000	21,3500	20,8200	255 807	5 413 117	13:42
JWWINVEST (JWW)	2,8000	-3,11%	2,8900	2,8900	2,8000	2 719	7 790	13:26
KCI	0,8600	0,00%	0,8440	0,8600	0,8440	842	711	11:12
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	15,9000	-0,63%	16,0000	16,0000	15,8800	10 563	168 696	13:36
KETY (KTY)	861,5000	-1,88%	870,0000	875,0000	855,5000	2 570	2 219 267	13:37
KGHM (KGH)	119,9000	-1,52%	122,0000	122,7000	119,7500	285 782	34 582 129	13:42
KGL	14,8000	-0,67%	14,8000	14,8000	14,8000	3	44	09:00
KINOPOL (KPL)	17,4000	-0,57%	17,5000	17,5000	17,3500	1 834	31 940	13:32
KOGENERA (KGN)	57,8000	0,52%	57,5000	58,2000	57,5000	3 480	200 249	13:37
KOMPAP (KMP)	24,0000	3,45%	24,2000	25,0000	24,0000	307	7 371	12:23
KOMPUTRON (KOM)	6,3600	0,63%	6,4600	6,4800	6,2200	19 190	123 283	12:59
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9460	5,11%	0,9020	0,9460	0,9020	1 031	937	13:41
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	826,0000	-0,24%	830,0000	830,0000	812,0000	8	6 602	12:40
KRUK (KRU)	380,0000	-3,77%	390,0000	393,5000	379,8000	25 578	9 835 164	13:42
KRVITAMIN (KVT)	9,6000	-1,44%	9,6000	9,6000	9,6000	520	4 992	11:56
KSGAGRO (KSG)	2,8500	-4,36%	2,9400	2,9400	2,8500	7 858	22 633	13:40
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:52
LARQ (LRQ)	1,7200	5,20%	1,6650	1,7200	1,6650	3 812	6 390	13:09
LENA (LEN)	2,8300	1,07%	2,8300	2,8300	2,8000	1 000	2 820	13:03
LENTEX (LTX)	6,9200	-2,26%	7,0000	7,0000	6,9200	1 310	9 145	12:31
LESS (LES)	0,2490	0,81%	0,2490	0,2490	0,2400	4 721	1 142	11:31
LIBET (LBT)	1,3550	-1,09%	1,4000	1,4000	1,3550	2 533	3 450	09:28
LOKUM (LKD)	21,2000	-1,85%	21,8000	21,8000	21,2000	148	3 138	12:37
Reklama
LPP	13 550,0000	-3,52%	14 000,0000	14 000,0000	13 525,0000	2 429	33 239 780	13:42	Reklama
LSISOFT (LSI)	21,0000	-7,89%	22,8000	22,8000	20,8000	1 646	35 128	13:22
LUBAWA (LBW)	9,7500	1,67%	9,7500	10,1400	9,6300	677 585	6 709 203	13:42
MABION (MAB)	9,7700	0,72%	9,7200	9,8500	9,7000	9 142	89 420	13:41
MAKARONPL (MAK)	19,0000	-1,45%	19,3400	19,3800	19,0000	1 341	25 668	13:32
MANGATA (MGT)	71,4000	0,28%	71,4000	71,4000	71,4000	3	214	09:28
MANYDEV (MAN)	0,7580	0,00%	0,7580	0,7580	0,7580	80	61	11:30
MARVIPOL (MVP)	7,6600	-0,52%	7,6800	7,7000	7,6600	4 862	37 246	13:26
MAXCOM (MXC)	7,1200	0,85%	7,1200	7,1200	7,1200	5	36	09:32
MBANK (MBK)	728,2000	-3,29%	750,0000	750,0000	727,4000	5 613	4 125 434	13:42
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,5000	-1,16%	25,8000	25,8000	25,5000	8 659	223 149	13:34
MDIENERGIA (MDI)	1,2400	-0,80%	1,2500	1,2500	1,2100	3 135	3 797	12:43
MEDICALG (MDG)	25,1500	-1,95%	25,6500	25,8000	24,8000	5 499	139 039	12:59
MEDINICE (ICE)	7,6000	-1,43%	7,7100	7,7200	7,5500	273	2 086	13:25
MEGARON (MEG)	6,5500	11,97%	6,5500	6,5500	6,5500	1	7	11:30
MENNICA (MNC)	27,6000	-4,17%	28,8000	28,8000	27,6000	1 806	51 100	12:35
MERCATOR (MRC)	44,4500	0,23%	44,4000	44,7500	44,3500	1 638	72 894	13:36
MERCOR (MCR)	24,5000	0,00%	24,8000	24,8000	24,5000	348	8 527	13:01
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6100	3,6100	3,5500	1 175	4 180	13:12
MFO	37,6000	0,53%	37,0000	38,0000	37,0000	736	27 683	12:33
MILKILAND (MLK)	1,9650	-0,76%	1,9000	1,9650	1,8550	37 158	69 838	11:54
MILLENNIUM (MIL)	13,2100	-3,08%	13,4900	13,5100	13,2000	218 800	2 917 366	13:40
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	10	9	09:00
MIRBUD (MRB)	13,0100	-1,21%	13,2000	13,3000	12,9500	55 783	728 345	13:42
MLPGROUP (MLG)	85,8000	0,00%	85,8000	86,0000	85,8000	2 276	195 319	09:06
MLSYSTEM (MLS)	17,0000	12,58%	15,1000	17,7000	15,1000	109 521	1 843 949	13:42
MOBRUK (MBR)	267,0000	-0,19%	268,0000	271,0000	266,0000	1 333	358 006	13:38
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,7000	-0,25%	32,0000	32,0000	31,6200	2 322	73 701	13:18
MOLECURE (MOC)	5,8000	-1,19%	5,9700	6,0000	5,8000	5 384	31 641	13:38
MONNARI (MON)	4,8300	-1,23%	4,8800	4,8900	4,8300	2 379	11 565	12:27
MOSTALPLC (MSP)	15,4500	-1,59%	15,7000	15,7000	15,4500	78	1 206	13:10
MOSTALWAR (MSW)	7,8600	-1,75%	7,7400	7,8600	7,7400	1 278	9 954	11:57
MOSTALZAB (MSZ)	5,9500	0,68%	5,9200	5,9800	5,9100	25 409	150 383	13:41
MOVIEGAME (MOV)	16,0000	-1,11%	16,0000	16,0000	15,6000	1 705	27 002	13:24
MURAPOL (MUR)	39,2500	-1,63%	39,9000	39,9000	39,1000	6 627	262 328	13:36
MUZA (MZA)	13,1500	-5,05%	13,4500	13,4500	12,6000	4 291	56 550	13:27
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7000	-5,92%	2,8400	2,8600	2,6400	27 237	74 530	13:35
NEUCA (NEU)	684,0000	0,29%	698,0000	698,0000	676,0000	306	209 260	13:08
NEWAG (NWG)	69,9000	-1,55%	73,8000	73,8000	69,8000	3 139	221 673	13:33
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	09:13
NOCTILUCA (NCL)	100,0000	0,81%	99,6000	101,5000	98,6000	194	19 215	13:40
NOVATURAS (NTU)	8,5600	0,00%	7,8800	8,5600	7,8800	61	484	09:01
NOVAVISGR (NVG)	1,4220	-1,52%	1,4440	1,4440	1,4220	9 670	13 783	13:38
NOVITA (NVT)	94,0000	1,51%	94,0000	95,2000	94,0000	105	9 889	13:31
NTCAPITAL (NTC)	0,6040	-2,89%	0,6200	0,6200	0,6040	1 019	616	11:30
NTTSYSTEM (NTT)	10,2000	2,00%	10,0000	10,2000	9,7400	1 937	19 597	13:25
ODLEWNIE (ODL)	9,0000	-1,96%	9,1600	9,1800	9,0000	739	6 683	12:49
ONDE (OND)	10,4600	5,13%	10,0000	10,5000	9,9600	24 250	249 074	13:42
ONESANO (ONO)	0,9500	0,21%	0,9520	0,9520	0,9100	1 359	1 289	12:16
OPONEO.PL (OPN)	91,2000	-3,59%	94,0000	94,0000	91,0000	2 334	216 785	13:22
OPTEAM (OPM)	3,8400	-4,00%	4,0000	4,0000	3,8200	3 417	13 117	13:36
ORANGEPL (OPL)	9,3980	-1,36%	9,4500	9,5360	9,3600	270 978	2 560 866	13:41
ORCOGROUP (OPG)	4,6000	-2,13%	4,6000	4,6000	4,6000	20	92	10:21
ORZBIALY (OBL)	(38,6000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	16,4600	8,43%	15,1600	16,4800	14,6200	1 599	24 979	13:28
OTMUCHOW (OTM)	5,1200	1,99%	5,3000	5,3000	5,1200	5	26	11:15
PAMAPOL (PMP)	2,5500	-1,16%	2,5500	2,6200	2,5500	3 111	8 044	13:12
PANOVA (NVA)	14,9000	0,68%	14,9000	15,0000	14,9000	53	792	13:28
PASSUS (PAS)	43,9000	-2,01%	44,9000	45,3000	43,9000	3 043	136 070	13:33
PATENTUS (PAT)	3,8300	-1,03%	3,8700	3,9300	3,6400	12 954	47 969	12:44
PBG	#0,0130	-27,78%	-	-	-	-	-	13:13
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6400	0,00%	2,6400	2,6700	2,6400	1 637	4 325	12:45
PCCROKITA (PCR)	68,2000	-0,73%	68,7000	68,7000	68,0000	3 292	224 527	13:41
PCFGROUP (PCF)	5,4600	-7,46%	5,8000	5,8800	5,3400	159 256	875 658	13:36
PEKABEX (PBX)	18,2500	-0,82%	18,4000	18,6000	18,2500	14 944	276 481	13:33
PEKAO (PEO)	170,5000	-2,90%	174,2000	175,0500	169,9500	407 901	69 992 682	13:42
Reklama
PEPCO (PCO)	19,8450	3,85%	18,9050	20,1500	18,7400	2 288 296	45 259 474	13:42	Reklama
PEPEES (PPS)	0,8400	3,70%	0,8300	0,8400	0,8300	17 062	14 302	11:02
PGE	10,5100	-0,80%	10,5500	10,7550	10,2800	1 899 108	20 065 598	13:41
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	12:56
PHARMENA (PHR)	(3,4700)	-	-	-	-	-	-	09:00
PHN	10,4000	-0,48%	10,5000	10,6000	10,2500	116	1 204	11:46
PHOTON (PEN)	3,3000	-0,30%	3,3000	3,3000	3,2500	280	917	11:05
PKNORLEN (PKN)	83,2300	0,52%	82,8000	83,8000	82,1900	1 218 469	101 383 908	13:42
PKOBP (PKO)	68,6400	-2,67%	70,2800	70,5000	68,5800	834 436	57 703 621	13:41
PKPCARGO (PKP)	15,5200	-1,15%	15,8800	15,8800	15,5100	63 945	997 574	13:38
PLAYWAY (PLW)	320,5000	-1,08%	324,0000	326,5000	320,0000	703	227 382	13:23
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5300	2,5300	2,4500	3 235	8 044	13:28
PMPG (PGM)	2,4600	-0,40%	2,4600	2,4600	2,4600	113	278	09:00
POLENERGIA (PEP)	61,0000	-3,17%	63,2000	64,6000	59,8000	6 112	379 862	13:39
POLICE (PCE)	9,0400	-0,44%	9,0400	9,0400	9,0000	240	2 166	10:47
POLIMEXMS (PXM)	4,7000	-2,29%	4,8500	4,8750	4,7000	297 603	1 429 397	13:41
POLTREG (PTG)	33,2000	-0,60%	33,4000	33,4000	33,2000	486	16 183	13:01
POLWAX (PWX)	1,3300	0,00%	1,3050	1,3300	1,2800	12 045	15 533	12:00
PRAGMAINK (PRI)	3,3800	1,81%	3,3800	3,3800	3,3800	5	17	09:13
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,6000	-1,31%	22,6000	22,6000	22,6000	2	45	09:00
PROJPRZEM (PJP)	16,2000	1,25%	16,2000	16,2000	16,1000	91	1 474	13:19
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:24
PTWP (PTW)	90,5000	-0,55%	91,0000	91,0000	90,5000	13	1 178	12:27
PULAWY (ZAP)	50,0000	0,00%	50,0000	50,0000	49,0000	252	12 543	11:49
PURE (PUR)	5,5600	-4,47%	5,7850	5,7850	5,5100	9 720	54 537	13:35
PZU	59,3200	-1,30%	60,0000	60,2800	59,3000	214 921	12 854 104	13:41
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	5	122	11:30
QUERCUS (QRS)	10,5500	1,44%	10,6000	10,6000	10,4000	3 398	35 471	12:55
RAEN (RAE)	0,3140	-8,45%	0,3435	0,3435	0,3120	65 034	20 755	13:12
RAFAKO (RFK)	0,2315	2,89%	0,2400	0,2500	0,2250	7 599 510	1 806 741	13:42
RAFAMET (RAF)	84,0000	-2,33%	85,0000	85,5000	84,0000	323	27 428	13:11
RAINBOW (RBW)	128,4000	-5,45%	136,0000	136,9000	127,1000	106 854	13 924 831	13:42
RANKPROGR (RNK)	3,6100	0,28%	3,6000	3,6600	3,5850	17 114	61 609	12:05
RAWLPLUG (RWL)	17,0000	1,80%	17,0000	17,0000	17,0000	3	51	11:18
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	4,95%	1,0600	1,0600	1,0600	2	2	09:01
RELPOL (RLP)	5,2000	1,56%	5,2000	5,2000	5,2000	107	556	13:42
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	112,0000	6,16%	106,0000	114,0000	106,0000	154	17 399	12:31
ROPCZYCE (RPC)	25,2000	0,00%	25,2000	25,2000	25,1000	204	5 140	13:00
RYVU (RVU)	30,1000	-1,31%	30,5000	30,8000	29,9000	12 483	377 490	13:27
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	-0,44%	22,9000	23,0000	22,5000	10 489	240 283	13:28
SANPL (SPL)	456,0000	-2,65%	464,2000	465,0000	455,9000	18 147	8 361 498	13:40
SANTANDER (SAN)	29,3000	-0,34%	29,3950	29,3950	29,3000	34	997	09:19
SANWIL (SNW)	1,3000	0,39%	1,2900	1,3000	1,2850	15 537	20 050	12:19
SCPFL (SCP)	148,0000	-1,73%	150,8000	158,0000	148,0000	1 278	193 116	13:27
SECOGROUP (SWG)	29,0000	1,40%	29,0000	29,0000	28,4000	573	16 595	12:58
SEKO (SEK)	8,6000	0,00%	8,6000	8,6000	8,5400	2 568	22 066	12:01
SELENAFM (SEL)	37,1000	0,00%	37,1000	37,2000	37,1000	326	12 097	13:37
SELVITA (SLV)	27,3000	0,74%	27,0000	27,9000	26,5000	17 239	466 068	13:02
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4890	0,62%	0,4920	0,4980	0,4660	35 619	17 175	12:43
SHOPER (SHO)	49,0000	-2,00%	50,0000	50,0000	48,7000	7 752	385 172	13:41
SILVAIR-REGS (SVRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
SILVANO (SFG)	5,3600	-0,74%	5,3600	5,3600	5,3600	3	16	11:04
SIMFABRIC (SIM)	1,6760	0,96%	1,6760	1,6760	1,6760	10	17	09:44
SKARBIEC (SKH)	26,9000	-3,24%	27,4000	28,3000	26,6000	6 863	187 511	13:34
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,0000	-0,92%	86,6000	86,6000	86,0000	1 787	153 690	12:52
SOHODEV (SHD)	0,3800	3,83%	0,3800	0,3800	0,3800	5 000	1 900	12:53
SONEL (SON)	15,9000	-2,75%	16,3500	16,3500	15,8000	1 336	21 309	12:22
SOPHARMA (SPH)	15,3000	5,52%	15,3000	15,3000	15,3000	10	153	09:07
SPYROSOFT (SPR)	582,0000	-1,02%	580,0000	582,0000	570,0000	39	22 578	11:45
STALEXP (STX)	3,0000	-1,15%	3,0350	3,0400	2,9850	63 319	191 404	13:37
STALPROD (STP)	242,0000	-0,82%	244,0000	244,0000	241,0000	613	149 220	13:23
STALPROFI (STF)	8,3800	-0,95%	8,4600	8,4600	8,3800	839	7 071	10:44
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,1800	3,2400	3,1800	2 713	8 696	13:37	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	13:30
SUNEX (SNX)	7,1000	-0,56%	7,1400	7,2400	7,0800	6 047	43 383	13:41
SYGNITY (SGN)	105,0000	-0,47%	105,5000	105,5000	104,0000	1 312	138 284	13:04
SYNEKTIK (SNT)	208,8000	-0,19%	206,4000	211,4000	206,4000	5 800	1 210 278	13:42
TALEX (TLX)	21,4000	3,88%	21,4000	21,4000	21,4000	10	214	09:01
TARCZYNSKI (TAR)	120,5000	-2,03%	119,5000	122,0000	115,0000	91	10 843	13:27
TATRY (TMR)	95,0000	5,56%	89,5000	95,0000	89,5000	12	1 085	13:30
TAURONPE (TPE)	7,8620	-0,96%	7,9300	8,0800	7,7400	1 065 230	8 424 468	13:42
TBULL (TBL)	3,6200	0,00%	3,6200	3,6200	3,6200	880	3 186	11:30
TENDERHUT (THG)	6,0000	0,33%	6,0000	6,0000	6,0000	3	18	12:10
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	108	78	10:03
TESGAS (TSG)	2,4500	-1,21%	2,4800	2,4800	2,4500	87	213	09:23
TEXT (TXT)	53,8500	-1,55%	54,5000	54,6500	53,7500	14 482	782 976	13:41
TORPOL (TOR)	37,3000	-1,84%	37,2000	37,9000	37,1500	5 021	186 980	13:06
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	10:07
TOYA (TOA)	8,2400	-1,67%	8,3800	8,3900	8,2000	29 775	248 087	13:33
TRAKCJA (TRK)	2,1100	-3,43%	2,1200	2,1800	2,1100	46 409	98 747	13:19
TRANSPOL (TRN)	4,1000	-5,53%	4,3200	4,3200	4,0400	21 572	88 364	13:33
TRITON (TRI)	3,0000	10,29%	3,0000	3,0000	3,0000	703	2 109	11:30
TSGAMES (TEN)	81,7000	-2,62%	83,5000	83,7000	80,8000	30 366	2 480 859	13:42
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	11,0000	1,85%	10,9000	11,0000	10,6500	2 327	25 271	12:21
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	2	2	09:00
UNIBEP (UNI)	10,1500	-3,79%	10,3000	10,4500	10,0000	11 135	112 498	13:41
UNICREDIT (UCG)	(240,9000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4400	0,54%	7,4000	7,4400	7,4000	1 165	8 621	13:01
UNIMOT (UNT)	142,6000	-1,52%	144,2000	144,2000	142,6000	3 069	439 410	13:29
URTESTE (URT)	53,0000	-1,85%	56,0000	56,0000	50,4000	1 689	91 699	12:58
VERCOM (VRC)	119,8000	-0,83%	119,0000	120,0000	118,0000	1 146	136 936	13:27
VIGOPHOTN (VGO)	508,0000	-1,93%	518,0000	520,0000	508,0000	690	352 514	13:32
VINDEXUS (VIN)	11,2000	1,82%	10,9500	11,3000	10,9500	7 393	82 559	13:30
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5240	-1,50%	0,5340	0,5340	0,5240	1 610	847	13:10
VOTUM (VOT)	43,8500	-1,57%	44,6000	45,3000	43,7000	10 245	455 109	13:37
VOXEL (VOX)	152,2000	0,00%	152,0000	155,0000	150,0000	2 514	382 911	13:39
VRG	3,8300	-2,79%	3,8800	3,8800	3,7500	24 935	94 411	13:16
WARIMPEX (WXF)	2,7000	-1,46%	2,7200	2,7600	2,7000	4 689	12 730	12:18
WASKO (WAS)	1,8600	0,54%	1,8600	1,8600	1,8600	20	37	09:01
WAWEL (WWL)	668,0000	0,60%	664,0000	670,0000	664,0000	153	102 240	12:10
WIELTON (WLT)	6,0600	-1,46%	6,1000	6,1000	6,0000	31 507	190 598	13:30
WIKANA (WIK)	6,5500	-0,76%	6,3500	6,5500	6,3500	312	1 983	09:14
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	75,7000	-0,39%	75,5000	76,5000	75,2000	9 322	708 080	13:42
WITTCHEN (WTN)	17,6600	-0,79%	17,8000	17,9800	17,6000	10 667	190 096	13:41
XPLUS (XPL)	3,1900	-9,89%	3,5400	3,5700	3,1900	8 882	29 710	13:42
XTPL (XTP)	82,6000	-5,06%	87,0000	88,0000	81,4000	2 386	200 771	13:41
XTRADEBDM (XTB)	73,0000	-2,46%	74,8000	74,8000	72,9000	179 426	13 190 257	13:42
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1100	-3,08%	21,7000	21,7000	20,8700	792 569	16 815 007	13:42
ZAMET (ZMT)	0,8700	-0,68%	0,8700	0,8700	0,8700	12	10	09:18
ZEPAK (ZEP)	29,4500	-1,01%	29,7500	29,8000	28,7500	35 623	1 045 250	13:38
ZREMB (ZRE)	7,3000	-0,82%	7,2800	7,5000	7,2000	12 511	91 871	13:25
ZUE	9,1200	0,22%	9,1000	9,1200	9,0800	2 217	20 174	13:41

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.