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	84 344,51	0,97%	84 269,07	84 644,40	84 185,84	83 535,02	602 171 594	13:44
WIG20	2 470,88	0,98%	2 474,36	2 487,45	2 469,70	2 446,93	532 165 366	13:59
WIG30	3 054,47	1,05%	3 054,43	3 073,04	3 051,86	3 022,77	576 486 572	13:59
mWIG40	6 217,57	0,40%	6 200,86	6 235,33	6 200,80	6 192,78	70 444 101	13:44
sWIG80	24 165,47	0,46%	24 128,16	24 243,22	24 118,54	24 054,53	19 849 229	13:44
WIG-BANKI	13 779,22	0,26%	13 846,90	13 857,09	13 718,51	13 743,34	127 648 386	13:44
WIG-BUDOW	8 273,86	1,45%	8 216,29	8 291,14	8 205,74	8 155,34	10 233 453	13:44
WIG-CHEMIA	9 721,25	1,04%	9 687,69	9 772,90	9 620,26	9 621,61	840 541	13:44
WIG-ENERG	2 190,77	2,21%	2 160,89	2 235,91	2 160,89	2 143,38	44 874 568	13:44
WIG-INFO	4 935,23	-0,21%	4 977,95	4 978,00	4 930,31	4 945,85	6 232 544	13:44
WIG-MEDIA	8 246,44	-0,65%	8 300,64	8 305,44	8 188,84	8 300,35	1 948 591	13:44
WIG-NRCHOM	4 385,85	-0,47%	4 402,84	4 428,74	4 366,93	4 406,71	1 610 697	13:44
WIG-PALIWA	6 899,54	1,07%	6 893,10	6 937,41	6 874,48	6 826,17	15 822 781	13:44
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	588 667 503	11:15
WIG-SPOZYW	2 079,07	1,00%	2 074,39	2 087,88	2 068,35	2 058,43	571 910	13:44
WIG20lev	484,12	2,34%	483,58	488,65	481,78	473,05	504 140 183	13:44
WIG20short	3 152,47	-1,15%	3 154,27	3 160,34	3 137,21	3 189,03	504 140 183	13:44
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	72 704 009	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	70 455 132	11:00
mWIG40TR	9 147,74	0,40%	9 123,16	9 173,86	9 123,06	9 111,26	70 398 090	13:44
mWIG40TRlv	11 720,88	0,79%	11 658,13	11 787,56	11 657,88	11 629,51	70 398 090	13:44
mWIG40TRsh	2 885,99	-0,37%	2 893,80	2 893,83	2 877,68	2 896,71	70 398 090	13:44
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	19 895 625	11:00
sWIG80TR	35 458,71	0,46%	35 403,96	35 572,80	35 389,85	35 295,92	19 849 229	13:44
WIG140	1 632,11	1,01%	1 630,58	1 638,03	1 628,92	1 615,86	594 387 503	13:44
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	506 106 401	11:00
WIG20TR	5 022,88	1,18%	5 019,97	5 046,63	5 010,62	4 964,41	504 140 183	13:44
WIG20TRlev	3 938,30	2,34%	3 933,79	3 975,12	3 919,29	3 848,23	504 140 183	13:44
WIG20TRsht	3 169,71	-1,15%	3 171,59	3 177,63	3 154,37	3 206,51	504 140 183	13:44
WIG30TR	6 101,54	1,23%	6 090,51	6 127,60	6 085,38	6 027,37	547 381 057	13:44
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	413 676	11:15
WIGdiv	1 719,18	0,49%	1 720,66	1 723,80	1 716,41	1 710,81	46 853 762	13:44
WIG-ESG	14 010,14	0,92%	14 004,28	14 064,34	13 982,80	13 882,19	566 623 162	13:44
WIG.GAMES	15 117,02	0,64%	15 108,62	15 218,40	15 073,50	15 020,55	14 725 748	13:44
WIG-GORNIC	4 679,11	1,44%	4 726,31	4 749,02	4 676,18	4 612,88	81 377 277	13:44
WIG-GRY	12 537,87	0,51%	12 566,28	12 632,58	12 513,79	12 474,56	16 220 033	13:44
WIG-LEKI	2 830,69	0,46%	2 827,99	2 851,02	2 827,39	2 817,83	1 146 931	13:44
WIG-MOTO	8 771,79	-0,20%	8 816,84	8 843,66	8 697,49	8 789,46	469 712	13:44
WIG.MS-BAS	11 351,13	2,18%	11 320,24	11 495,65	11 283,34	11 109,40	123 194 065	13:44
WIG.MS-FIN	17 196,85	0,33%	17 260,71	17 303,27	17 118,29	17 139,79	136 061 410	13:44
WIG-ODZIEZ	9 220,68	2,50%	9 124,90	9 259,88	9 090,18	8 995,41	23 732 642	13:44
WIGtech	11 748,33	0,20%	11 779,31	11 791,95	11 735,65	11 724,84	31 422 027	13:44
WIGtechTR	13 055,35	0,20%	13 089,77	13 103,83	13 041,26	13 029,25	31 422 027	13:44
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	128 446	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2100	-0,31%	3,2200	3,2400	3,1600	8 566	27 305	13:07	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	538,0000	2,28%	528,0000	538,0000	528,0000	7 569	4 055 526	13:38
3RGAMES (3RG)	0,2780	-4,14%	0,2890	0,2930	0,2750	187 473	52 416	13:40
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	625	55 244	13:03
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	737	22 847	13:11
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	620	12 084	13:30
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6400	0,95%	10,5200	10,7000	10,5200	105 338	1 116 657	13:36
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,2000	1,25%	16,0000	16,2600	15,9400	2 096	33 782	13:43
AIRWAY (AWM)	0,2830	2,35%	0,2750	0,2895	0,2700	286 284	80 790	13:42
ALIOR (ALR)	101,3500	-0,25%	101,5000	102,3500	100,1500	82 100	8 287 216	13:44
ALLEGRO (ALE)	33,5100	3,75%	32,6050	33,6900	32,6050	1 338 154	44 722 360	13:44
ALTA (AAT)	2,0700	7,25%	1,9600	2,1000	1,9600	8 389	16 843	12:48
ALTUSTFI (ALI)	2,9400	0,00%	2,8900	2,9400	2,8000	20 387	58 652	13:23
AMBRA (AMB)	27,9000	2,57%	27,9000	28,1000	27,8500	1 102	30 824	13:40
AMICA (AMC)	71,0000	0,28%	70,4000	71,0000	70,4000	882	62 424	13:23
AMPLI (APL)	#1,1000	6,80%	-	-	-	-	-	12:46
AMREST (EAT)	25,6500	0,39%	25,5500	26,0000	25,5500	18 550	478 295	13:35
ANSWEAR (ANR)	23,9000	1,27%	23,6000	24,0000	23,6000	2 496	59 543	13:43
APATOR (APT)	14,9600	3,17%	14,5400	14,9800	14,5400	8 557	126 773	13:32
APLISENS (APN)	22,1000	-1,78%	22,5000	22,5000	22,1000	502	11 103	12:57
APSENERGY (APE)	2,8900	-13,21%	3,2400	3,2400	2,8800	43 146	128 226	13:44
ARCHICOM (ARH)	34,8000	2,35%	34,0000	35,9000	34,0000	1 913	67 550	13:39
ARCTIC (ATC)	20,9200	-0,76%	21,0600	21,0800	20,6400	11 759	245 479	13:42
ARTIFEX (ART)	29,4000	1,38%	29,0000	29,4000	28,1000	4 603	132 082	13:31
ASBIS (ASB)	24,4600	-0,08%	24,5000	24,7400	24,3800	28 282	694 186	13:43
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-2,90%	61,6000	61,6000	59,0000	790	47 888	13:25
ASSECOPOL (ACP)	79,1500	-0,06%	79,2500	79,8500	78,8500	29 566	2 339 833	13:44
ASSECOSEE (ASE)	50,0000	0,00%	50,6000	50,6000	49,9000	768	38 403	13:40
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 979	109 017	13:19
ATAL (1AT)	60,5000	0,67%	60,1000	60,8000	60,1000	835	50 347	13:36
ATENDE (ATD)	3,0800	-3,14%	3,1400	3,1700	3,0500	29 808	92 185	13:36
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,9300	0,77%	3,9200	3,9400	3,6300	46 751	179 076	13:40
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	863	10 540	12:54
AUTOPARTN (APR)	25,8000	1,18%	25,5000	25,8000	25,3500	6 933	177 416	13:43
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:52
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,9500	-0,19%	27,2000	27,6000	26,5000	1 973	53 267	13:07
BENEFIT (BFT)	2 760,0000	1,85%	2 690,0000	2 760,0000	2 690,0000	136	370 705	13:20
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,9000	0,00%	21,0000	21,0000	20,5000	1 883	38 877	13:06
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	872	58 094	13:42
BIOMAXIMA (BMX)	15,2500	0,00%	15,1500	15,2500	15,1500	71	1 078	09:37
BIOMEDLUB (BML)	4,9200	1,97%	4,8250	4,9700	4,8250	36 314	178 442	13:40
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4650	94 706	331 608	13:32
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	1 815	40 803	13:29
BNPPPL (BNP)	105,0000	0,48%	104,5000	106,5000	104,5000	1 434	150 614	13:24
BOGDANKA (LWB)	29,7200	1,43%	29,6000	30,2000	29,5000	54 249	1 619 051	13:43
BOOMBIT (BBT)	11,3000	1,35%	11,1500	11,3000	11,1500	339	3 810	12:52
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 689	10 364	12:50
BOS	15,9500	0,63%	15,6500	16,0000	15,6500	3 024	47 771	13:40
BOWIM (BOW)	6,7800	-0,15%	6,8500	6,8600	6,7800	3 122	21 250	13:31
BRAND24 (B24)	49,9000	1,63%	49,8000	49,9000	48,6000	615	30 378	13:30
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	681,5000	1,64%	678,5000	684,0000	674,5000	8 388	5 710 422	13:43
BUMECH (BMC)	12,2800	-0,32%	12,4000	12,4600	12,1400	6 496	79 645	13:42
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:59
CAPITEA (CAP)	0,5740	-0,35%	0,5780	0,5780	0,5700	172 128	98 445	13:31
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	866	69 282	11:55
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	16,0000	3,56%	15,4500	16,0000	15,4500	1 250	19 709	12:51
CCC	86,5500	1,58%	85,5000	87,3500	85,4500	85 595	7 430 200	13:44
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	12:29	Reklama
CDPROJEKT (CDR)	115,2000	0,52%	115,6000	116,4500	115,0000	64 752	7 486 251	13:44
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8200	3,24%	3,9000	3,9000	3,7600	2 620	9 996	12:10
CEZ	145,2000	0,28%	144,8000	146,8000	144,8000	57	8 327	12:48
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5500	1,57%	1,5300	1,6090	1,5300	581 451	914 754	13:43
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1000	0,94%	15,1600	15,3000	15,0800	14 959	226 834	13:42
CLOUD (CLD)	71,8000	0,28%	71,6000	71,8000	71,6000	142	10 191	12:09
COALENERG (CLE)	1,0480	-3,68%	1,0880	1,0880	1,0320	4 669	4 982	12:39
COGNOR (COG)	8,2000	-2,38%	8,4150	8,4850	8,1200	143 994	1 182 753	13:44
COLUMBUS (CLC)	5,0300	0,60%	4,9600	5,0400	4,9000	23 882	118 958	13:35
COMARCH (CMR)	248,0000	-0,40%	249,5000	251,5000	247,0000	235	58 474	13:42
COMP (CMP)	78,4000	-1,51%	79,4000	79,4000	77,2000	2 053	160 879	13:43
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	2,90%	2,0700	2,1300	2,0600	6 095	12 799	13:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6020	0,5800	12 767	7 644	13:06
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	250	140 584	12:26
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 492	268 833	13:10
CYFRPLSAT (CPS)	9,9460	0,46%	10,0350	10,0600	9,9320	206 051	2 061 763	13:44
CZTOREBKA (CZT)	#0,6700	4,69%	-	-	-	-	-	12:27
DADELO (DAD)	18,2000	-1,62%	18,6000	18,7000	18,2000	1 007	18 690	13:05
DATAWALK (DAT)	57,3000	3,80%	56,0000	58,3000	53,1000	32 445	1 788 815	13:40
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	81,4000	2,26%	79,8000	81,8000	79,6000	4 167	334 289	13:32
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 158	68 816	13:08
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6400	1,05%	9,5400	9,6600	9,5400	1 059	10 194	13:27
DEVELIA (DVL)	6,5100	-1,96%	6,6400	6,6400	6,5000	67 691	443 044	13:34
DGA	18,4000	0,00%	18,4000	18,4000	17,8000	74	1 334	12:23
DIGITANET (DIG)	49,5000	0,00%	49,6000	49,6000	49,4000	1 927	95 519	13:35
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	381,0000	4,07%	373,1000	392,2000	372,8000	384 620	148 465 595	13:43
DMGROUP (DMG)	3,5500	3,20%	3,4800	3,5900	3,4400	15 084	52 965	13:06
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	905	157 580	13:38
DRAGOENT (DGE)	25,0000	-0,40%	25,0000	25,8000	24,4000	320	7 930	13:41
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7400	0,64%	4,7200	4,7700	4,7000	23 942	112 628	13:44
EDINVEST (EDI)	8,1200	-4,47%	8,3000	8,5800	8,1200	1 631	13 419	13:27
EFEKT (EFK)	#7,5000	-0,66%	-	-	-	-	-	11:51
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4000	1,74%	22,9000	23,6000	22,9000	25 033	581 901	13:34
ELKOP (EKP)	0,4810	-0,41%	0,4930	0,4930	0,4800	57 898	27 887	13:34
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:49
ENEA (ENA)	8,4200	1,81%	8,2700	8,6550	8,2450	358 815	3 051 946	13:43
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,4700	-0,32%	9,4900	9,5800	9,4100	16 351	155 060	13:32
ENERGOINS (ENI)	2,6400	2,13%	2,6000	2,6450	2,5650	2 651	6 894	12:09
ENTER (ENT)	66,4000	-1,78%	67,9000	68,0000	66,0000	72 889	4 875 532	13:28
ERBUD (ERB)	40,4000	2,80%	39,3000	40,5000	39,3000	1 532	61 333	13:41
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	4,71%	34,5000	36,0000	34,0000	4 192	147 872	13:28
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	13:17
EUROCASH (EUR)	13,6200	1,57%	13,4100	13,7500	13,4100	59 954	817 087	13:44
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	12:44
EUROTEL (ETL)	47,5000	1,06%	47,2000	47,8000	47,0000	748	35 373	13:29
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,6000	4 013	150 300	13:07
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	518	18 091	13:30
FERRUM (FER)	4,2600	-2,74%	4,2800	4,2800	4,1800	2 080	8 808	12:18
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	193	22 461	13:32
FON	5,0000	0,00%	5,0200	5,1800	5,0000	2 448	12 324	13:41
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	45	1 036	13:39
GAMEOPS (GOP)	23,9000	-7,36%	25,0000	25,6500	23,5000	31 566	767 569	13:39
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	686	8 738	11:32
Reklama
GENOMTEC (GMT)	12,3800	-3,73%	12,9800	13,2800	11,8200	32 525	407 438	13:44	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4650	295 829	139 204	13:40
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	130	182	09:55
GOBARTO (GOB)	44,9000	3,94%	43,2000	46,0000	43,2000	246	10 854	13:20
GPW	43,3000	-0,23%	43,7500	43,7500	43,3000	12 479	543 676	13:44
GREENX (GRX)	2,1860	-0,18%	2,2180	2,2200	2,1500	309 790	675 893	13:41
GRENEVIA (GEA)	2,3900	2,14%	2,3500	2,4300	2,3500	165 336	394 858	13:34
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	2 488	27 320	13:39
GRUPAAZOTY (ATT)	22,3000	1,36%	22,0000	22,4800	21,9600	31 728	702 558	13:34
GRUPRACUJ (GPP)	61,7000	-1,28%	63,0000	63,0000	61,6000	176	11 005	13:14
GTC	5,5800	-0,36%	5,6200	5,6200	5,4400	1 669	9 267	13:41
HANDLOWY (BHW)	111,6000	0,54%	112,8000	112,8000	111,2000	7 312	816 845	13:41
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	995	23 654	12:40
HERKULES (HRS)	0,7980	-3,62%	0,8260	0,8260	0,7960	321	258	11:59
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,0000	1 962	94 270	13:05
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8500	-1,19%	25,1500	25,2000	24,7500	7 575	188 561	13:40
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	2 500	1 126	10:13
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5600	0,90%	0,5550	0,5600	0,5550	2 021	1 122	13:28
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	21,9000	-7,98%	23,8000	23,8000	21,9000	9 622	220 456	13:44
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	12:45
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,6200	6,47%	3,4500	3,6300	3,4000	8 461	29 538	13:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 605	11 017	13:12
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	310,0000	1 211	378 574	13:44
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:34
INTERBUD (ITB)	2,8600	-3,05%	3,0700	3,0700	2,8600	19 529	57 483	13:28
INTERCARS (CAR)	560,0000	-0,71%	568,0000	569,0000	554,0000	477	267 568	13:29
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	22 052	18 701	12:55
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	93	938	13:39
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	1 581	5 863	13:16
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,2800	-2,96%	3,3800	3,3800	3,2800	1 006	3 322	13:21
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 720	9 832	13:28
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,8000	1,22%	30,6400	31,1400	30,5500	364 221	11 210 273	13:44
JWWINVEST (JWW)	3,8000	3,26%	3,6800	3,8700	3,6800	9 008	34 249	13:33
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2000	0,99%	10,1000	10,5000	10,0000	24 679	249 197	13:12
KETY (KTY)	848,0000	1,44%	837,5000	848,5000	836,5000	7 441	6 288 329	13:44
KGHM (KGH)	140,3500	1,74%	141,0500	142,7500	139,9500	482 952	68 182 299	13:44
KGL	16,0000	1,27%	15,9000	16,0000	15,9000	876	13 958	12:49
KINOPOL (KPL)	13,9000	0,00%	13,8000	13,9000	13,7500	5 752	79 855	13:17
KOGENERA (KGN)	48,5000	0,00%	48,9000	50,3000	48,3000	5 238	257 352	13:44
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	13:27
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	13:36
KRKA (KRK)	542,0000	-0,73%	550,0000	550,0000	542,0000	330	179 626	13:07
KRUK (KRU)	431,8000	0,28%	435,0000	435,0000	430,8000	6 622	2 857 374	13:44
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	3 980	45 095	13:17
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	20,4000	4,08%	19,8000	21,6000	19,8000	1 130	23 208	13:36
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	2,9800	17,32%	2,5400	3,0200	2,5200	148 274	416 652	13:43
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	736	2 723	13:31
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	24 640	165 130	13:24
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	10 308	2 415	12:00
Reklama
LIBET (LBT)	1,4500	-7,64%	1,6200	1,6200	1,4000	82 091	123 416	13:28	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 510,0000	3,06%	15 200,0000	15 540,0000	15 180,0000	956	14 698 570	13:44
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7700	1,34%	3,7800	3,8500	3,6800	263 903	995 429	13:44
MABION (MAB)	16,5200	0,00%	16,5000	16,6000	16,3800	9 300	153 542	13:36
MAKARONPL (MAK)	21,4000	0,94%	21,3000	21,7000	21,0000	13 036	279 463	13:39
MANGATA (MGT)	89,0000	-0,89%	89,8000	89,8000	89,0000	56	5 006	13:34
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5800	1,05%	9,6000	9,6000	9,5200	48 676	464 995	13:43
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	12:46
MBANK (MBK)	675,8000	0,60%	674,0000	677,6000	671,6000	2 875	1 940 966	13:40
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	3 785	107 956	13:25
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	26,9600	3,30%	26,3000	27,4000	26,0000	6 235	168 045	13:25
MEDINICE (ICE)	7,8900	-1,13%	7,9800	8,0000	7,8400	31 199	246 539	13:30
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	13:28
MENNICA (MNC)	19,3500	1,84%	19,0000	19,3500	18,8500	1 628	31 014	13:31
MERCATOR (MRC)	42,2000	0,72%	41,9000	42,2000	41,9000	593	24 888	13:37
MERCOR (MCR)	24,3000	0,00%	24,4000	24,4000	24,0000	2 335	56 661	13:40
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	35,1000	0,86%	34,8000	35,9000	34,4000	3 903	136 206	13:41
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1900	-0,65%	9,2450	9,3400	9,1000	286 160	2 632 911	13:43
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8900	1,96%	9,7300	9,9700	9,7300	148 751	1 472 140	13:42
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	49,7000	2,26%	49,4500	50,7000	48,7000	4 749	237 187	13:40
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	1 507	486 747	13:44
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2800	0,54%	32,9400	33,2800	32,9400	1 869	62 006	13:44
MOLECURE (MOC)	14,5000	-2,42%	14,6800	14,8600	14,5000	9 028	131 937	13:43
MONNARI (MON)	5,2000	-1,89%	5,1800	5,3400	5,1800	351	1 821	13:29
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,6600	-0,60%	6,5400	6,7600	6,4600	2 898	19 052	13:35
MOSTALZAB (MSZ)	4,7000	1,73%	4,6400	4,7750	4,6400	30 675	144 730	13:41
MOVIEGAME (MOV)	29,9500	0,50%	29,9000	30,1500	29,3500	3 524	105 185	13:29
MURAPOL (MUR)	43,0800	-1,28%	43,7800	43,7800	42,8800	2 814	121 723	13:31
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 268	60 352	12:45
NEUCA (NEU)	901,0000	0,67%	895,0000	905,0000	895,0000	1 526	1 373 781	13:17
NEWAG (NWG)	26,4000	-0,38%	26,5000	26,7000	26,2000	7 657	202 932	13:32
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,0600	-4,63%	2,1600	2,2000	1,9500	74 474	153 268	13:44
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,6960	0,87%	0,6900	0,7000	0,6600	32 053	21 970	13:43
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,5800	-0,21%	9,6000	9,6000	9,5600	1 790	17 169	13:15
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	5 726	79 981	13:43
ONESANO (ONO)	1,3300	3,91%	1,2900	1,3300	1,2550	8 730	11 332	13:41
OPONEO.PL (OPN)	56,4000	-0,70%	56,8000	56,8000	56,4000	305	17 223	13:24
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9260	-0,05%	7,8900	8,0080	7,8900	268 141	2 131 362	13:44
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	13:05
OTLOG (OTS)	31,8000	0,47%	31,6500	31,9500	31,3500	1 409	44 649	13:11
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	20	94	12:36
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	1 739	4 420	13:02
PANOVA (NVA)	15,8000	-0,94%	15,9500	16,0000	15,7500	930	14 738	13:23
PASSUS (PAS)	32,2000	3,87%	31,2000	32,2000	31,0000	604	18 963	13:00
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 925	68 177	13:33
PBG	#0,0200	2,56%	-	-	-	-	-	13:31
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 930	13 701	12:04
PCCROKITA (PCR)	102,4000	1,39%	101,0000	102,4000	101,0000	1 340	135 931	13:11
Reklama
PCFGROUP (PCF)	17,1400	-1,95%	17,4800	17,7000	17,0400	980	17 041	13:44	Reklama
PEKABEX (PBX)	25,7000	0,78%	25,8000	26,1000	25,0000	4 311	110 234	13:44
PEKAO (PEO)	172,5500	1,50%	171,2000	173,1000	170,5500	234 363	40 341 976	13:44
PEPCO (PCO)	18,9250	-2,25%	19,5800	19,7000	18,8500	703 503	13 545 523	13:43
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,0800	2,01%	6,0000	6,2240	5,9920	3 870 982	23 752 953	13:44
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	16 228	7 820	12:09
PHARMENA (PHR)	6,4800	-4,42%	6,7600	6,7800	6,2400	10 634	69 235	13:38
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5400	4 012	30 566	11:55
PKNORLEN (PKN)	67,4600	1,14%	67,1000	67,8100	67,1000	233 627	15 777 757	13:44
PKOBP (PKO)	61,8600	-0,23%	62,3000	62,7200	61,7600	1 093 544	67 828 113	13:44
PKPCARGO (PKP)	12,2600	0,49%	12,4000	12,4400	12,2000	27 199	334 469	13:39
PLAYWAY (PLW)	292,5000	0,69%	294,0000	297,5000	291,0000	481	141 557	13:11
PLAZACNTR (PLZ)	2,9550	2,25%	2,9600	2,9600	2,8450	3 370	9 892	10:13
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	64,0000	-1,54%	66,0000	66,0000	64,0000	581	37 461	13:36
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,4780	-1,14%	3,5440	3,5500	3,4520	323 315	1 131 055	13:42
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 396	68 524	12:47
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,6000	-0,59%	33,8000	33,8000	33,2000	81	2 692	13:10
PROJPRZEM (PJP)	19,3500	-0,51%	19,4500	19,4500	18,8500	835	16 083	12:56
PROTEKTOR (PRT)	1,8850	-2,84%	1,9350	1,9350	1,8400	37 385	69 765	13:21
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	96	5 505	13:18
PURE (PUR)	7,8000	0,52%	7,8000	8,0200	7,8000	3 639	28 655	13:38
PZU	51,3200	0,63%	51,1000	51,5800	50,9200	289 197	14 806 611	13:44
QUANTUM (QNT)	#24,0000	-0,83%	-	-	-	-	-	12:56
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 170	40 086	13:20
R22	113,5000	5,09%	109,0000	113,5000	108,0000	2 306	253 701	13:21
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	95 600	64 157	11:30
RAFAKO (RFK)	0,9870	0,51%	0,9620	1,0120	0,9620	64 321	63 346	13:43
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	84,7000	5,88%	79,9000	85,5000	79,7000	73 047	6 049 518	13:44
RANKPROGR (RNK)	3,8000	0,53%	3,7800	3,8000	3,7700	3 862	14 602	12:44
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	12:46
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,8000	0,00%	6,8000	6,8000	6,8000	20	136	12:51
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	3	46	12:34
RENDER (RND)	125,5000	-4,56%	131,5000	131,5000	124,5000	101	12 606	13:22
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 564	39 857	11:38
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,3000	3 186	158 371	13:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6500	-0,22%	22,6500	22,8000	22,6500	83	1 881	12:21
SANPL (SPL)	560,8000	-0,04%	564,8000	566,6000	558,4000	10 702	6 010 688	13:43
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	989	20 769	12:03
SANWIL (SNW)	1,6950	0,00%	1,6700	1,6950	1,6700	5 200	8 702	09:56
SCPFL (SCP)	166,0000	-0,12%	166,2000	168,0000	165,0000	4 164	693 965	13:40
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	12:51
SEKO (SEK)	13,9500	0,36%	13,8000	13,9500	13,8000	1 537	21 292	13:33
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 107	38 034	12:41
SELVITA (SLV)	67,5000	-0,74%	67,5000	68,6000	67,4000	831	56 104	13:05
SERINUS (SEN)	3,0300	1,00%	3,0200	3,0500	2,9500	20 236	60 277	13:05
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7200	-2,44%	0,7390	0,7400	0,7120	6 228	4 504	13:18
SHOPER (SHO)	36,6000	-0,54%	37,7000	38,1000	36,2000	15 083	560 878	13:37
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,6000	3,5000	9 254	32 625	13:01
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	6 746	145 489	13:38
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	51	4 436	10:35
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	12:11
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 700	68 999	13:34
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	1,99%	414,0000	428,0000	410,0000	194	80 788	13:28
STALEXP (STX)	3,0200	1,34%	2,9800	3,0350	2,9400	42 805	128 874	13:44
STALPROD (STP)	215,0000	0,70%	214,5000	216,0000	214,0000	937	201 874	13:33
STALPROFI (STF)	8,2600	0,00%	8,2600	8,3600	8,2600	2 493	20 594	13:22
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,4800	1,59%	11,3200	11,6800	11,3200	9 082	104 922	13:29
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	644	41 288	13:39
SYNEKTIK (SNT)	130,4000	3,66%	125,8000	131,6000	125,2000	16 537	2 131 302	13:42
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	13:13
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9550	5,27%	2,8300	3,0440	2,8210	5 754 627	17 017 544	13:44
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1800	6	19	12:48
TEXT (TXT)	90,4000	1,01%	90,0000	91,8000	90,0000	5 224	472 850	13:42
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	8 076	263 703	13:42
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4300	1,50%	7,3200	7,4300	7,3200	15 393	113 473	13:28
TRAKCJA (TRK)	2,5300	0,00%	2,4800	2,5500	2,4800	35 016	88 229	13:43
TRANSPOL (TRN)	3,5600	1,14%	3,5200	3,5800	3,5200	3 766	13 368	13:30
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,0000	-0,12%	86,5000	88,3000	85,0000	23 969	2 080 656	13:42
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	10,8000	-3,14%	11,1500	11,1500	10,8000	459	4 986	13:29
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 177	39 430	12:37
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	13:30
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	2 779	16 406	13:32
UNIMOT (UNT)	132,4000	0,46%	132,2000	132,6000	129,6000	639	83 952	13:37
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,0000	0,00%	114,0000	116,0000	114,0000	515	59 139	13:10
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	88	40 814	11:44
VINDEXUS (VIN)	11,3000	0,44%	11,2000	11,3000	11,0500	1 131	12 659	13:31
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	13:18
VOTUM (VOT)	46,4000	1,64%	46,3500	46,8000	46,0000	6 179	286 775	13:42
VOXEL (VOX)	91,0000	-0,44%	91,0000	92,0000	90,2000	998	90 994	13:37
VRG	3,3000	-0,30%	3,3100	3,3300	3,3000	3 622	11 985	13:40
WARIMPEX (WXF)	3,6700	1,94%	3,7200	3,7200	3,6100	1 703	6 267	13:44
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	42	26 292	13:08
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	15 986	126 271	13:38
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	119,0000	-0,83%	120,0000	120,0000	118,0000	41	4 875	13:36
WITTCHEN (WTN)	30,3000	1,00%	30,1000	30,9000	30,1000	20 066	611 699	13:41
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	1 511	12 360	12:32
XPLUS (XPL)	1,5200	-2,56%	1,6500	1,6500	1,5200	5 132	8 280	12:44
XTPL (XTP)	142,6000	3,33%	141,8000	143,0000	136,2000	2 639	374 801	13:36
XTRADEBDM (XTB)	61,9400	0,23%	61,8000	62,8400	61,6000	135 857	8 453 840	13:44
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	124	194	13:15
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 156	62 018	13:03
ZREMB (ZRE)	3,7200	0,27%	3,7150	3,8100	3,7050	9 405	35 145	13:41
ZUE	11,1500	3,24%	10,8000	11,2000	10,8000	6 231	69 052	13:24

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.