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	82 679,21	0,35%	82 918,55	83 109,18	81 977,68	82 393,93	697 450 353	13:18
WIG20	2 445,22	0,53%	2 453,09	2 457,71	2 417,94	2 432,32	650 534 742	13:33
WIG30	3 029,48	0,51%	3 038,27	3 045,74	2 997,37	3 013,97	688 885 809	13:33
mWIG40	6 145,12	0,07%	6 163,33	6 175,24	6 103,67	6 140,95	54 650 764	13:18
sWIG80	24 169,78	0,18%	24 180,73	24 232,64	24 098,70	24 125,78	15 584 360	13:18
WIG-BANKI	13 303,47	0,54%	13 334,87	13 408,51	13 122,20	13 232,45	180 530 260	13:18
WIG-BUDOW	8 250,39	-0,28%	8 310,45	8 330,59	8 139,19	8 273,19	20 429 869	13:18
WIG-CHEMIA	9 805,68	-0,29%	9 868,00	9 868,00	9 751,34	9 833,76	465 242	13:18
WIG-ENERG	2 200,67	0,39%	2 205,81	2 224,97	2 176,61	2 192,02	25 233 519	13:18
WIG-INFO	4 930,70	0,29%	4 917,53	4 938,01	4 906,92	4 916,47	4 357 598	13:18
WIG-MEDIA	8 264,88	0,34%	8 222,83	8 298,35	8 222,83	8 237,22	2 469 036	13:18
WIG-NRCHOM	4 306,47	0,36%	4 320,73	4 321,71	4 299,87	4 291,18	2 092 369	13:18
WIG-PALIWA	6 828,41	-1,21%	6 924,01	6 924,01	6 778,38	6 912,22	59 565 282	13:18
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	686 226 733	11:15
WIG-SPOZYW	2 100,57	-0,05%	2 112,59	2 118,73	2 084,95	2 101,54	544 537	13:18
WIG20lev	472,74	0,95%	476,23	478,01	462,70	468,31	622 852 457	13:18
WIG20short	3 187,86	-0,45%	3 175,94	3 222,21	3 169,85	3 202,27	622 852 457	13:18
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	107 856 670	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	54 659 861	11:00
mWIG40TR	9 041,14	0,07%	9 067,09	9 085,45	8 980,15	9 035,01	54 650 764	13:18
mWIG40TRlv	11 465,20	0,12%	11 530,98	11 577,52	11 310,60	11 451,41	54 650 764	13:18
mWIG40TRsh	2 913,53	-0,04%	2 905,16	2 933,21	2 899,24	2 914,62	54 650 764	13:18
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	15 604 960	11:00
sWIG80TR	35 384,97	0,34%	35 401,01	35 477,00	35 280,91	35 266,52	15 584 360	13:18
WIG140	1 599,35	0,37%	1 603,85	1 607,54	1 585,29	1 593,44	691 885 600	13:18
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	623 400 853	11:00
WIG20TR	4 899,90	0,48%	4 918,93	4 927,32	4 847,59	4 876,41	622 852 457	13:18
WIG20TRlev	3 755,25	0,95%	3 784,29	3 797,09	3 675,44	3 719,98	622 852 457	13:18
WIG20TRsht	3 244,01	-0,45%	3 231,29	3 278,96	3 225,68	3 258,71	622 852 457	13:18
WIG30TR	5 968,42	0,48%	5 988,06	6 002,77	5 907,44	5 940,15	658 498 667	13:18
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	485 725	11:15
WIGdiv	1 697,10	-0,02%	1 702,41	1 703,75	1 686,59	1 697,43	110 295 790	13:18
WIG-ESG	13 717,67	0,39%	13 753,99	13 789,92	13 588,66	13 664,39	675 028 346	13:18
WIG.GAMES	15 132,36	-1,01%	15 393,03	15 402,71	15 104,29	15 286,36	18 769 771	13:18
WIG-GORNIC	4 801,66	0,20%	4 916,94	4 938,57	4 773,52	4 792,06	80 869 649	13:18
WIG-GRY	12 414,96	-0,46%	12 530,28	12 571,14	12 346,04	12 471,92	20 366 684	13:18
WIG-LEKI	2 808,94	0,94%	2 789,73	2 812,57	2 780,59	2 782,78	1 874 129	13:18
WIG-MOTO	8 521,85	1,04%	8 585,98	8 594,25	8 385,94	8 434,55	923 488	13:18
WIG.MS-BAS	11 490,47	0,32%	11 653,05	11 722,98	11 404,50	11 454,14	101 475 189	13:18
WIG.MS-FIN	17 019,00	1,13%	17 005,01	17 072,73	16 720,84	16 828,20	206 631 507	13:18
WIG-ODZIEZ	8 931,64	1,15%	8 891,89	8 966,52	8 802,45	8 830,21	35 018 634	13:18
WIGtech	11 786,89	0,12%	11 792,60	11 820,37	11 734,00	11 772,64	40 204 787	13:18
WIGtechTR	13 098,20	0,12%	13 104,54	13 135,41	13 039,43	13 082,37	40 204 787	13:18
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	436 702	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4350	-3,51%	3,5800	3,6000	3,4200	17 964	62 876	13:14	Reklama
08OCTAVA (08N)	#0,9700	0,00%	-	-	-	-	-	13:15
11BIT (11B)	546,0000	-2,33%	560,0000	565,0000	544,0000	1 306	723 187	13:17
3RGAMES (3RG)	0,2230	4,21%	0,2140	0,2230	0,2100	67 331	14 555	13:14
ABPL (ABE)	87,2000	-0,91%	88,0000	88,0000	86,0000	1 111	96 494	13:15
ACAUTOGAZ (ACG)	29,6000	-0,67%	29,8000	30,0000	29,6000	188	5 611	11:59
ACTION (ACT)	20,0000	0,00%	19,9600	20,0000	19,7800	2 478	49 140	11:50
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 114	12 445	12:09
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	3 150	9 450	13:09
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 315	10 012	11:17
ALIOR (ALR)	103,7500	2,42%	101,9500	104,9000	101,9500	191 995	19 841 847	13:18
ALLEGRO (ALE)	32,0550	0,52%	31,9600	33,0400	31,6700	3 053 706	99 344 975	13:18
ALTA (AAT)	1,8100	2,55%	1,8000	1,8100	1,7600	2 723	4 883	09:46
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8000	1,95%	28,5000	28,9000	28,5000	527	15 166	12:58
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 166	83 904	13:01
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,2500	2,20%	22,7500	23,3000	22,7500	25 924	596 114	13:15
ANSWEAR (ANR)	23,5000	-0,84%	23,7000	23,9500	23,5000	2 665	62 998	13:11
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	4 254	61 373	13:13
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	253	5 778	12:00
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,0000	33,9000	12 602	449 919	13:16
ARCTIC (ATC)	20,9800	-0,10%	21,1600	21,2400	20,8000	18 447	386 312	13:13
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 668	48 723	13:17
ASBIS (ASB)	26,5400	-1,41%	26,9000	26,9600	26,3600	21 316	566 129	13:16
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	60,4000	414	25 055	12:49
ASSECOPOL (ACP)	77,2500	1,05%	76,4500	77,5000	76,1500	24 456	1 877 639	13:08
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	302	15 355	13:03
ASTARTA (AST)	26,8500	-3,07%	28,2000	28,2000	26,1500	14 788	399 384	13:10
ATAL (1AT)	60,0000	1,01%	59,5000	60,4000	59,5000	1 686	100 976	12:46
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1100	3,0600	10 780	33 366	12:22
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	11 396	27 672	11:23
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 365	13 831	13:09
ATREM (ATR)	12,2500	-1,61%	12,4000	12,4000	11,7500	7 620	92 053	12:51
AUTOPARTN (APR)	25,3000	0,20%	25,2000	25,3000	24,3000	32 575	813 139	13:06
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	590	2 457	13:16
BEDZIN (BDZ)	26,9000	2,09%	26,5000	26,9500	26,0000	413	11 051	12:34
BENEFIT (BFT)	2 720,0000	-0,37%	2 765,0000	2 775,0000	2 705,0000	369	1 008 115	13:14
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,8500	-0,42%	24,0000	24,6500	22,5500	4 910	115 672	13:14
BIOCELTIX (BCX)	70,2000	3,69%	67,4000	70,2000	67,4000	843	58 111	13:17
BIOMAXIMA (BMX)	15,3500	-2,23%	15,7000	16,0000	15,3500	3 103	48 760	13:09
BIOMEDLUB (BML)	4,6300	4,51%	4,4350	4,6800	4,4000	145 786	661 527	13:18
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	29 615	103 594	12:41
BLOOBER (BLO)	23,1500	-3,34%	23,9500	23,9500	23,1000	4 152	96 907	13:18
BNPPPL (BNP)	103,5000	1,47%	103,5000	103,5000	102,5000	197	20 257	12:59
BOGDANKA (LWB)	31,3800	-2,67%	32,2000	32,6000	31,1200	80 461	2 536 445	13:18
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0500	242	2 692	10:21
BORYSZEW (BRS)	6,0700	0,50%	6,0400	6,1700	6,0400	18 674	113 864	13:10
BOS	15,6000	0,00%	15,5000	15,7000	15,3500	12 334	191 245	12:57
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 406	68 645	13:14
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:42
BUDIMEX (BDX)	683,5000	-0,73%	689,5000	694,5000	669,5000	24 879	16 834 105	13:17
BUMECH (BMC)	12,9400	5,89%	12,2400	13,3000	12,0000	13 343	169 044	13:13
CAPITAL (CPA)	#0,6700	-10,67%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,5940	2,41%	0,5800	0,6020	0,5800	126 803	74 726	13:18
CAPTORTX (CTX)	81,2000	-0,73%	81,8000	82,0000	80,2000	327	26 714	12:57
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	81,5500	1,75%	81,1000	81,9500	79,4500	91 831	7 395 250	13:18
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,5000	0,04%	113,0000	113,8000	111,1500	142 298	15 991 743	13:17
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5500	1,72%	3,4900	3,5800	3,4300	6 636	23 375	13:16
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	198	29 869	11:33
CFI	0,2130	-6,17%	0,2210	0,2210	0,2110	5 205	1 136	12:37
CIGAMES (CIG)	1,5900	-4,22%	1,5520	1,6500	1,5510	760 272	1 211 990	13:17
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8800	0,40%	14,8200	14,9000	14,7400	16 334	242 618	13:15
CLOUD (CLD)	64,8000	-6,09%	69,8000	69,8000	64,8000	1 998	135 057	12:48
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	20 820	21 990	11:03
COGNOR (COG)	9,2650	-2,37%	9,5500	9,6000	9,1200	89 198	829 225	13:18
COLUMBUS (CLC)	5,0000	-2,15%	5,0700	5,1000	5,0000	7 186	36 267	13:09
COMARCH (CMR)	256,0000	-0,58%	255,0000	261,0000	255,0000	1 030	266 131	12:59
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	643	50 588	12:45
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 765	23 720	13:01
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	594,0000	-1,00%	597,0000	598,0000	590,0000	49	29 066	13:12
CREOTECH (CRI)	187,0000	0,27%	185,0000	189,0000	183,5000	595	110 888	12:40
CYFRPLSAT (CPS)	10,0650	2,39%	9,9400	10,2150	9,7800	808 916	8 067 216	13:18
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:36
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	820	14 393	12:44
DATAWALK (DAT)	64,6000	-0,62%	64,9000	68,0000	64,0000	11 800	774 398	13:12
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,8000	0,00%	78,8000	78,8000	78,0000	985	77 456	13:02
DECORA (DCR)	54,8000	1,48%	54,0000	55,0000	54,0000	1 771	96 789	13:06
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	738	36 030	11:22
DELKO (DEL)	9,5600	0,84%	9,5200	9,5600	9,5200	795	7 587	13:04
DEVELIA (DVL)	5,9700	0,17%	5,9600	5,9800	5,9100	74 969	445 764	13:17
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,1000	0,21%	47,2000	47,2000	46,5000	378	17 791	12:48
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	359,8000	0,50%	358,0000	361,5000	355,0000	141 980	50 759 307	13:18
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,2000	0,33%	180,6000	182,8000	180,6000	667	121 061	12:54
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	125	2 953	10:08
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 375	91 307	13:00
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	#6,9500	0,72%	-	-	-	-	-	11:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,2500	-2,20%	22,7500	22,8500	22,1500	10 088	227 883	13:18
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	54 509	27 853	13:15
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,7150	-1,08%	8,8500	8,9800	8,6200	212 118	1 848 047	13:18
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,4000	-0,53%	9,4400	9,4400	9,3000	11 716	109 517	13:18
ENERGOINS (ENI)	2,6800	3,28%	2,6100	2,8600	2,6000	79 461	219 454	13:15
ENTER (ENT)	68,0000	-1,45%	69,0000	69,0000	67,8000	1 179	80 286	12:35
ERBUD (ERB)	40,7000	0,25%	40,5000	41,0000	40,1000	1 648	66 728	13:14
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	30,8000	-4,64%	32,0000	32,0000	30,8000	2 632	82 681	13:18
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	109	122	09:28
EUROCASH (EUR)	13,7500	1,48%	13,6500	13,8100	13,5500	114 465	1 564 501	13:16
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	41,8000	0,48%	41,6000	42,2000	41,2000	4 077	169 664	13:14
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	248	9 244	13:17
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 452	700 266	13:01
FERRUM (FER)	4,7200	1,72%	4,7200	4,7600	4,6400	3 923	18 334	11:32
FMG	120,5000	1,26%	120,5000	121,5000	116,0000	62	7 482	12:51
FON	6,2400	0,65%	6,2200	6,4000	6,0600	1 304	8 175	12:38
FORTE SA (FTE)	22,6000	-0,44%	22,8000	22,8000	22,6000	20	452	11:34
GAMEOPS (GOP)	24,2500	1,04%	23,5000	24,9500	22,4000	35 503	837 700	13:14
GAMFACTOR (GIF)	12,4000	1,22%	12,2500	12,4000	12,2500	405	5 021	12:16
Reklama
GENOMTEC (GMT)	13,5200	-1,02%	13,7000	13,7200	13,3200	4 893	65 633	13:00	Reklama
GETIN (GTN)	0,5420	0,37%	0,5450	0,5500	0,5360	170 583	92 653	13:14
GIGROUP (GIG)	1,4000	-1,41%	1,4000	1,4200	1,3550	2 961	4 066	11:31
GOBARTO (GOB)	44,9000	-3,23%	45,3000	46,8000	44,7000	717	32 408	13:17
GPW	42,5500	0,95%	42,1000	42,7500	42,1000	19 662	833 220	13:18
GREENX (GRX)	2,3700	-1,25%	2,3980	2,3980	2,3500	186 246	441 934	13:17
GRENEVIA (GEA)	2,7300	1,49%	2,7200	2,7300	2,7000	118 994	323 870	13:10
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0200	10,9800	1 856	20 411	12:40
GRUPAAZOTY (ATT)	22,6200	-0,79%	22,7800	22,8200	22,5000	17 542	396 963	13:18
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 185	1 312 111	10:14
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	1 952	10 610	12:35
HANDLOWY (BHW)	111,2000	-0,54%	111,8000	111,8000	110,4000	3 784	421 933	13:15
HARPER (HRP)	6,8100	-1,87%	6,9400	6,9400	6,6900	5 697	38 305	12:10
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	10	262	11:34
HERKULES (HRS)	0,8340	3,22%	0,8100	0,8340	0,8100	461	379	10:00
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	4 900	231 923	12:51
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8500	-0,60%	25,0000	25,3000	24,7500	6 340	158 352	13:18
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	13 845	6 461	13:05
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	538	12 306	13:03
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9800	-0,22%	8,9200	8,9800	8,9000	366	3 270	13:04
IMMOBILE (GKI)	3,6700	-0,27%	3,6800	3,7500	3,6700	1 979	7 373	12:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3200	4,3000	2 833	12 184	11:59
INC	2,6100	-1,14%	2,6700	2,6700	2,6100	672	1 754	13:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	299,5000	-0,83%	300,0000	305,0000	296,5000	5 000	1 501 847	13:14
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9500	6,88%	2,8800	3,2400	2,8000	62 939	190 943	12:46
INTERCARS (CAR)	540,0000	1,50%	547,0000	547,0000	531,0000	182	96 974	12:57
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,1500	-0,98%	10,2500	10,2500	9,9800	410	4 182	13:17
IPOPEMA (IPE)	3,5800	3,17%	3,5200	3,5800	3,5200	3 455	12 171	10:21
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 337	13 993	11:58
JRHOLDING (JRH)	7,4800	1,36%	7,5600	7,5800	7,4400	804	6 033	12:47
JSW	33,1500	-0,30%	33,8000	34,2300	33,1000	524 924	17 682 521	13:18
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8360	-1,65%	0,8400	0,8400	0,8360	7 926	6 656	13:16
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2600	-2,10%	10,0400	10,5000	10,0400	7 096	72 676	13:13
KETY (KTY)	814,0000	0,06%	822,0000	828,0000	789,5000	18 796	15 155 169	13:18
KGHM (KGH)	142,8000	0,28%	145,0000	147,2000	141,8500	417 297	60 232 845	13:18
KGL	15,5000	1,31%	15,5000	15,5000	15,5000	100	1 550	13:08
KINOPOL (KPL)	14,5000	-3,01%	14,7000	14,8000	14,1500	16 160	234 188	13:11
KOGENERA (KGN)	52,9000	-0,19%	53,0000	53,4000	52,3000	1 016	53 762	12:54
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,9000	-0,10%	4,9000	4,9000	4,9000	1 443	7 071	12:30
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	10	5 466	11:58
KRUK (KRU)	433,4000	-0,14%	437,4000	439,0000	426,0000	13 966	6 003 112	13:18
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	1 807	2 607	11:58
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-0,83%	2,4800	2,4800	2,4000	130	315	12:23
LENA (LEN)	3,6300	3,13%	3,5700	3,6300	3,5300	5 932	21 230	13:17
LENTEX (LTX)	6,8000	-1,45%	6,8000	6,8200	6,8000	6 351	43 271	12:06
LESS (LES)	0,2370	-2,87%	0,2400	0,2430	0,2330	70 059	16 469	13:14
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,4000	-0,78%	25,6000	25,6000	25,4000	625	15 998	13:16
LPP	15 350,0000	1,19%	15 230,0000	15 440,0000	15 120,0000	1 732	26 452 520	13:16
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 080	29 938	13:05
LUBAWA (LBW)	3,7500	0,54%	3,7520	3,7900	3,6500	182 740	675 470	13:15
MABION (MAB)	17,5000	-0,57%	17,9000	17,9000	17,2200	46 821	817 901	13:18
MAKARONPL (MAK)	17,9500	0,28%	18,0000	18,0000	17,8500	1 079	19 316	12:58
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,2300	0,00%	1,2300	1,2400	1,2000	3 955	4 819	10:45
MARVIPOL (MVP)	9,1400	0,22%	9,2000	9,2000	9,0000	10 512	95 590	13:06
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	674,0000	-1,32%	682,0000	691,6000	664,0000	13 075	8 807 605	13:18
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,6000	0,35%	28,5000	28,7000	28,0000	12 841	364 014	12:58
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	3	5	13:16
MEDICALG (MDG)	25,2600	0,88%	25,1400	25,5600	25,0000	4 157	104 885	13:16
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	5 657	51 892	11:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7500	-1,57%	19,0500	19,0500	18,7500	120	2 267	11:47
MERCATOR (MRC)	42,1000	1,57%	41,4500	42,6500	41,4500	6 296	264 636	12:53
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 869	88 930	12:44
MEXPOLSKA (MEX)	4,2500	-2,07%	4,3300	4,3300	4,0200	1 831	7 560	09:46
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	207	6 869	13:18
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,3900	-0,74%	9,4350	9,6000	9,3000	734 383	6 954 171	13:18
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	8 349	10 078	13:07
MIRBUD (MRB)	9,3700	0,86%	9,3300	9,5500	9,2500	44 436	416 091	13:17
MLPGROUP (MLG)	79,8000	-1,48%	81,0000	81,0000	79,8000	86	6 884	12:14
MLSYSTEM (MLS)	49,0000	10,24%	45,3000	49,8000	45,2500	26 613	1 280 348	13:17
MOBRUK (MBR)	325,0000	-0,61%	325,0000	325,0000	323,5000	203	65 802	13:02
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,1000	-1,19%	33,4800	33,4800	33,1000	33	1 096	12:54
MOLECURE (MOC)	15,0400	0,00%	15,0000	15,1800	14,9000	7 821	117 380	13:11
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	4 301	23 041	13:00
MOSTALPLC (MSP)	14,1000	-7,84%	15,3000	15,8000	13,8000	10 930	158 132	13:15
MOSTALWAR (MSW)	6,9000	0,58%	6,9000	6,9600	6,7800	4 464	30 617	12:35
MOSTALZAB (MSZ)	4,5650	3,75%	4,4050	4,5700	4,3850	80 496	359 043	13:16
MOVIEGAME (MOV)	28,2500	0,00%	28,2500	28,2500	27,6000	2 280	63 884	13:08
MURAPOL (MUR)	42,1000	-0,85%	42,4400	42,4400	41,9800	10 362	435 604	12:48
MUZA (MZA)	15,2000	0,33%	15,1500	15,4500	15,1500	670	10 215	12:34
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	0,99%	1,0100	1,0250	1,0050	43 099	43 773	13:18
NEUCA (NEU)	901,0000	-0,44%	905,0000	905,0000	892,0000	111	99 888	12:43
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	1 952	45 077	13:12
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3100	-4,55%	2,3800	2,4600	2,3100	27 137	63 895	13:17
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,9400	-1,09%	10,0000	10,0000	9,9400	2 485	24 756	11:51
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1600	-0,28%	14,2000	14,2000	13,8000	10 395	145 586	13:18
ONESANO (ONO)	1,3500	1,89%	1,3550	1,3550	1,3500	500	676	12:30
OPONEO.PL (OPN)	57,4000	1,06%	56,8000	57,4000	56,2000	1 128	64 361	13:18
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7660	1,01%	7,7500	7,8100	7,6500	526 884	4 072 929	13:15
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	12:48
OTLOG (OTS)	31,9000	0,16%	31,9000	32,0500	31,8500	3 950	126 206	13:18
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 846	13 262	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	65,4000	12	792	09:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	1 062	2 869	13:17
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,0000	2,11%	27,8000	29,3000	27,8000	4 256	121 155	12:42
PATENTUS (PAT)	3,7550	-0,66%	3,6700	3,7800	3,6700	6 026	22 282	12:13
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2000	-6,98%	1,2000	1,2000	1,2000	873	1 048	13:12
PCCEXOL (PCX)	2,7500	-0,72%	2,7700	2,8000	2,7400	20 010	55 574	12:28
PCCROKITA (PCR)	100,8000	0,60%	100,8000	102,0000	100,0000	683	68 886	12:58
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	1 143	21 472	13:18	Reklama
PEKABEX (PBX)	22,7000	0,89%	22,8000	22,8000	22,5000	797	18 098	12:51
PEKAO (PEO)	182,6000	1,08%	182,0000	183,9500	178,4000	262 806	47 582 719	13:18
PEPCO (PCO)	19,1250	1,97%	18,9400	19,3100	18,8050	590 890	11 291 974	13:18
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0280	0,37%	6,0500	6,1500	5,9860	2 652 726	16 032 096	13:18
PGFGROUP (PGV)	0,4350	-5,43%	0,4540	0,4600	0,4200	224 100	96 542	12:47
PHARMENA (PHR)	6,6800	-2,05%	6,8800	6,8800	6,6800	6 689	45 107	13:05
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,7100	-1,21%	67,7400	67,8000	66,1900	891 172	59 608 776	13:18
PKOBP (PKO)	58,6000	1,14%	58,1200	58,6800	57,5200	1 311 195	76 074 834	13:18
PKPCARGO (PKP)	12,2800	-0,81%	12,3200	12,4800	12,2200	20 058	247 474	13:17
PLAYWAY (PLW)	286,0000	1,60%	281,5000	289,5000	281,5000	1 013	289 122	13:15
PLAZACNTR (PLZ)	2,8500	-0,35%	2,8900	2,9000	2,8500	3 262	9 338	12:54
PMPG (PGM)	3,5200	-1,68%	3,6600	3,6600	3,5200	914	3 257	11:48
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	491	33 231	13:12
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8460	0,47%	3,8280	3,8620	3,8200	52 497	201 705	13:12
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	3 714	6 722	11:39
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,0000	0,00%	33,0000	33,0000	32,0000	793	25 819	13:17
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 452	2 899	11:50
PULAWY (ZAP)	56,0000	-1,75%	57,2000	57,4000	56,0000	874	49 359	13:17
PURE (PUR)	8,0000	-1,23%	8,0800	8,0800	7,9400	2 265	18 041	13:17
PZU	50,7400	1,81%	50,1000	50,8200	49,5000	863 270	43 378 679	13:18
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:30
QUERCUS (QRS)	6,7400	2,12%	6,6600	6,7600	6,6400	13 084	88 000	13:18
R22	111,5000	0,45%	112,0000	112,5000	111,5000	1 533	171 312	13:04
RAEN (RAE)	0,6960	-1,42%	0,6960	0,6980	0,6960	9 001	6 269	12:55
RAFAKO (RFK)	0,9690	-1,02%	0,9800	0,9890	0,9500	68 628	66 119	13:07
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,1000	-1,90%	73,2000	73,2000	71,4000	8 939	647 863	13:12
RANKPROGR (RNK)	3,9500	-1,99%	4,0000	4,0300	3,9500	5 857	23 247	13:16
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	284	1 881	11:04
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	109	1 635	13:11
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 197	5 269	11:52
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,4000	-0,19%	53,7000	54,1000	53,4000	807	43 389	13:13
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	337	7 765	12:35
SANPL (SPL)	555,8000	0,43%	559,2000	567,2000	547,4000	36 467	20 185 883	13:18
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,4000	-0,22%	185,8000	185,8000	185,0000	467	86 593	13:18
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	433	13 423	13:18
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	5 114	165 412	12:07
SELVITA (SLV)	69,1000	0,00%	69,1000	69,2000	67,0000	1 729	118 051	12:05
SERINUS (SEN)	3,0300	-1,30%	3,0700	3,0700	3,0100	1 012	3 056	11:53
SESCOM (SES)	59,4000	2,06%	58,2000	59,4000	58,2000	22	1 298	10:43
SFINKS (SFS)	0,7720	-1,03%	0,7960	0,7960	0,7420	56 299	43 492	11:31
SHOPER (SHO)	30,8000	0,65%	30,9000	30,9000	30,5000	535	16 392	12:50
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6200	-2,56%	3,6300	3,7000	3,5700	15 914	57 287	12:54
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	331	7 760	11:38
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 047	91 556	12:53
SOHODEV (SHD)	#0,4140	0,00%	-	-	-	-	-	13:17
SONEL (SON)	14,2500	0,71%	14,1500	14,5500	14,1500	963	13 771	12:53
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	401,0000	-1,72%	408,0000	408,0000	397,0000	222	88 960	13:11
STALEXP (STX)	2,9200	-5,19%	3,0900	3,0900	2,9000	504 401	1 494 038	13:18
STALPROD (STP)	220,0000	1,15%	218,0000	221,5000	218,0000	203	44 577	12:54
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	12:37
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	6 917	70 439	12:43
SYGNITY (SGN)	61,8000	-0,32%	61,2000	62,8000	61,0000	1 005	61 612	13:02
SYNEKTIK (SNT)	119,2000	0,85%	118,4000	121,0000	118,4000	11 464	1 368 145	13:13
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,8000	0,79%	50,8000	50,8000	50,8000	5	254	09:00
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,8830	1,87%	2,8400	2,8900	2,7850	2 010 598	5 711 677	13:18
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	11:35
TENDERHUT (THG)	9,3000	7,89%	9,2000	9,3000	9,2000	105	967	12:00
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 384	7 442	12:57
TEXT (TXT)	92,2000	0,55%	92,0000	93,4000	90,9000	9 000	825 127	13:15
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9000	-0,31%	32,6000	32,7500	31,8500	10 379	333 220	12:59
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4200	-0,13%	7,4400	7,5000	7,4200	25 886	193 333	12:36
TRAKCJA (TRK)	2,6200	3,56%	2,5400	2,6500	2,5300	104 329	272 039	13:02
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	92,6000	-1,49%	93,6000	94,1000	92,0000	7 362	684 499	13:16
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,6500	0,47%	10,7500	10,7500	10,4000	974	10 314	13:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 279	12 785	12:37
UNICREDIT (UCG)	151,0600	2,11%	151,0600	151,0600	151,0600	50	7 553	09:04
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,6000	221	29 713	13:17
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	116,0000	-0,85%	117,0000	117,0000	115,0000	383	44 531	13:16
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 652	781 056	13:18
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	12:23
VIVID (VVD)	0,5940	1,37%	0,5720	0,5940	0,5560	6 239	3 528	09:34
VOTUM (VOT)	46,6000	-0,75%	46,9000	46,9000	46,4000	1 933	90 215	13:17
VOXEL (VOX)	89,6000	-0,22%	89,8000	90,8000	89,2000	3 393	305 827	13:14
VRG	3,2900	-1,50%	3,3400	3,3500	3,2700	14 315	47 022	12:17
WARIMPEX (WXF)	3,7000	-0,27%	3,6800	3,7400	3,6300	6 253	23 091	12:22
WASKO (WAS)	1,5900	0,95%	1,5950	1,5950	1,5600	4 840	7 597	11:08
WAWEL (WWL)	650,0000	-0,31%	642,0000	650,0000	642,0000	3	1 936	11:33
WIELTON (WLT)	8,0900	-0,12%	8,1400	8,1800	8,0500	15 970	129 046	12:36
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	5 758	666 712	12:43
WITTCHEN (WTN)	27,7000	-1,77%	28,2000	28,4000	27,6000	13 151	367 322	13:10
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6800	0,00%	1,6800	1,6800	1,6800	126	212	09:17
XTPL (XTP)	138,0000	-1,99%	140,8000	140,8000	137,4000	1 118	155 397	13:18
XTRADEBDM (XTB)	60,5200	0,20%	60,6000	60,8000	59,0000	154 446	9 252 610	13:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5800	-1,25%	1,5700	1,5800	1,5550	1 640	2 581	13:13
ZEPAK (ZEP)	19,1000	-0,83%	19,3400	19,3800	19,0400	713	13 668	13:17
ZREMB (ZRE)	3,9000	-0,76%	3,9200	3,9200	3,9000	4 585	17 914	13:13
ZUE	11,3500	3,18%	11,0500	11,4000	10,7500	8 638	95 259	13:00

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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