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	82 747,32	0,43%	82 918,55	83 109,18	81 977,68	82 393,93	725 907 106	13:31
WIG20	2 445,23	0,53%	2 453,09	2 457,71	2 417,94	2 432,32	676 533 095	13:46
WIG30	3 030,27	0,54%	3 038,27	3 045,74	2 997,37	3 013,97	715 496 514	13:46
mWIG40	6 154,20	0,22%	6 163,33	6 175,24	6 103,67	6 140,95	56 545 091	13:31
sWIG80	24 202,65	0,32%	24 180,73	24 232,64	24 098,70	24 125,78	15 963 567	13:31
WIG-BANKI	13 341,82	0,83%	13 334,87	13 408,51	13 122,20	13 232,45	194 085 548	13:31
WIG-BUDOW	8 260,92	-0,15%	8 310,45	8 330,59	8 139,19	8 273,19	21 002 185	13:31
WIG-CHEMIA	9 792,56	-0,42%	9 868,00	9 868,00	9 751,34	9 833,76	512 593	13:31
WIG-ENERG	2 209,95	0,82%	2 205,81	2 224,97	2 176,61	2 192,02	26 395 339	13:31
WIG-INFO	4 931,42	0,30%	4 917,53	4 938,01	4 906,92	4 916,47	4 542 799	13:31
WIG-MEDIA	8 265,08	0,34%	8 222,83	8 298,35	8 222,83	8 237,22	2 490 244	13:31
WIG-NRCHOM	4 318,53	0,64%	4 320,73	4 321,71	4 299,87	4 291,18	2 126 562	13:31
WIG-PALIWA	6 826,42	-1,24%	6 924,01	6 924,01	6 778,38	6 912,22	60 684 635	13:31
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	713 771 424	11:15
WIG-SPOZYW	2 093,89	-0,36%	2 112,59	2 118,73	2 084,95	2 101,54	549 031	13:31
WIG20lev	472,97	1,00%	476,23	478,01	462,70	468,31	648 639 034	13:31
WIG20short	3 187,10	-0,47%	3 175,94	3 222,21	3 169,85	3 202,27	648 639 034	13:31
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	110 328 042	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	56 553 987	11:00
mWIG40TR	9 054,51	0,22%	9 067,09	9 085,45	8 980,15	9 035,01	56 545 091	13:31
mWIG40TRlv	11 499,09	0,42%	11 530,98	11 577,52	11 310,60	11 451,41	56 545 091	13:31
mWIG40TRsh	2 909,22	-0,19%	2 905,16	2 933,21	2 899,24	2 914,62	56 545 091	13:31
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	15 975 478	11:00
sWIG80TR	35 433,09	0,47%	35 401,01	35 477,00	35 280,91	35 266,52	15 963 567	13:31
WIG140	1 600,61	0,45%	1 603,85	1 607,54	1 585,29	1 593,44	720 160 712	13:31
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	648 930 668	11:00
WIG20TR	4 901,06	0,51%	4 918,93	4 927,32	4 847,59	4 876,41	648 639 034	13:31
WIG20TRlev	3 757,02	1,00%	3 784,29	3 797,09	3 675,44	3 719,98	648 639 034	13:31
WIG20TRsht	3 243,23	-0,48%	3 231,29	3 278,96	3 225,68	3 258,71	648 639 034	13:31
WIG30TR	5 972,41	0,54%	5 988,06	6 002,77	5 907,44	5 940,15	685 964 593	13:31
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	485 725	11:15
WIGdiv	1 698,86	0,08%	1 702,41	1 703,75	1 686,59	1 697,43	113 232 111	13:31
WIG-ESG	13 728,06	0,47%	13 753,99	13 789,92	13 588,66	13 664,39	703 025 840	13:31
WIG.GAMES	15 117,86	-1,10%	15 393,03	15 402,71	15 104,29	15 286,36	19 588 709	13:31
WIG-GORNIC	4 800,27	0,17%	4 916,94	4 938,57	4 773,52	4 792,06	82 084 730	13:31
WIG-GRY	12 398,90	-0,59%	12 530,28	12 571,14	12 346,04	12 471,92	21 252 554	13:31
WIG-LEKI	2 813,59	1,11%	2 789,73	2 814,75	2 780,59	2 782,78	1 974 884	13:31
WIG-MOTO	8 564,32	1,54%	8 585,98	8 594,25	8 385,94	8 434,55	924 623	13:31
WIG.MS-BAS	11 513,30	0,52%	11 653,05	11 722,98	11 404,50	11 454,14	103 944 098	13:31
WIG.MS-FIN	17 038,92	1,25%	17 005,01	17 072,73	16 720,84	16 828,20	222 107 016	13:31
WIG-ODZIEZ	8 915,13	0,96%	8 891,89	8 966,52	8 802,45	8 830,21	35 633 117	13:31
WIGtech	11 789,07	0,14%	11 792,60	11 820,37	11 734,00	11 772,64	41 585 816	13:31
WIGtechTR	13 100,62	0,14%	13 104,54	13 135,41	13 039,43	13 082,37	41 585 816	13:31
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)	3,4250	-3,79%	3,5800	3,6000	3,4200	18 014	63 048	13:24	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)	87,4000	-0,68%	88,0000	88,0000	86,0000	1 121	97 368	13:22
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	209 126	21 622 297	13:31
ALLEGRO (ALE)	32,0700	0,56%	31,9600	33,0400	31,6700	3 127 234	101 699 739	13:31
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	27 784	639 337	13:30
ANSWEAR (ANR)	23,5000	-0,84%	23,7000	23,9500	23,5000	5 165	121 748	13:22
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	4 404	63 548	13:30
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)	21,0000	0,00%	21,1600	21,2400	20,8000	18 554	388 559	13:28
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 714	50 057	13:22
ASBIS (ASB)	26,4400	-1,78%	26,9000	26,9600	26,3600	23 434	622 174	13:29
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)	77,3500	1,18%	76,4500	77,5000	76,1500	26 034	1 999 712	13:25
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	370	1 010 835	13:25
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,0000	-3,97%	24,0000	24,6500	22,5000	5 378	126 206	13:24
BIOCELTIX (BCX)	70,2000	3,69%	67,4000	70,2000	67,4000	943	65 131	13:28
BIOMAXIMA (BMX)	15,3500	-2,23%	15,7000	16,0000	15,3500	3 103	48 760	13:09
BIOMEDLUB (BML)	4,6600	5,19%	4,4350	4,6800	4,4000	167 254	761 350	13:31
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)	31,4400	-2,48%	32,2000	32,6000	31,1200	80 912	2 550 621	13:30
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0500	242	2 692	10:21
BORYSZEW (BRS)	6,1400	1,66%	6,0400	6,1700	6,0400	18 690	113 962	13:26
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)	685,0000	-0,51%	689,5000	694,5000	669,5000	25 666	17 373 005	13:29
BUMECH (BMC)	12,8200	4,91%	12,2400	13,3000	12,0000	13 989	177 342	13:30
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)	81,6000	-0,24%	81,8000	82,0000	80,2000	329	26 877	13:28
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	81,0000	1,06%	81,1000	81,9500	79,4500	93 066	7 495 592	13:29
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,2500	-0,18%	113,0000	113,8000	111,1500	149 569	16 808 316	13:31
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,4400	-1,43%	3,4900	3,5800	3,4300	8 397	29 578	13:21
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)	1,5890	-4,28%	1,5520	1,6500	1,5510	766 445	1 221 764	13:29
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)	9,2400	-2,63%	9,5500	9,6000	9,1200	90 359	839 957	13:31
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	1 056	272 787	13:24
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)	10,0450	2,19%	9,9400	10,2150	9,7800	823 824	8 217 306	13:31
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)	64,2000	-1,23%	64,9000	68,0000	64,0000	12 330	808 427	13:31
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	1 035	81 396	13:23
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)	5,9900	0,50%	5,9600	5,9900	5,9100	74 985	445 860	13:22
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)	359,4000	0,39%	358,0000	361,5000	355,0000	146 110	52 245 579	13:31
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	126	2 976	13:25
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)	22,3000	-1,98%	22,7500	22,8500	22,1500	10 112	228 419	13:28
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,8000	-0,11%	8,8500	8,9800	8,6200	260 297	2 270 362	13:30
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,4500	0,00%	9,4400	9,4500	9,3000	12 219	114 245	13:23
ENERGOINS (ENI)	2,7600	6,36%	2,6100	2,8600	2,6000	79 508	219 584	13:24
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)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 808	88 133	13:27
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	109	122	09:28
EUROCASH (EUR)	13,7900	1,77%	13,6500	13,8100	13,5500	120 473	1 647 215	13:25
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	41,8000	0,48%	41,6000	42,2000	41,2000	4 125	171 671	13:29
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	4 163	19 467	13:22
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)	22,8000	0,44%	22,8000	22,8000	22,6000	22	498	13:20
GAMEOPS (GOP)	24,6000	2,50%	23,5000	24,9500	22,4000	36 428	860 239	13:28
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	170 693	92 712	13:28
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	42,6000	1,07%	42,1000	42,8000	42,1000	20 726	878 646	13:30
GREENX (GRX)	2,3700	-1,25%	2,3980	2,3980	2,3500	192 234	456 126	13:25
GRENEVIA (GEA)	2,7200	1,12%	2,7200	2,7300	2,7000	119 145	324 281	13:24
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0200	10,9800	1 856	20 411	12:40
GRUPAAZOTY (ATT)	22,6400	-0,70%	22,7800	22,8200	22,5000	18 861	426 825	13:25
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 185	1 312 111	10:14
GTC	5,4800	-1,08%	5,5000	5,5200	5,3800	1 954	10 621	13:21
HANDLOWY (BHW)	111,4000	-0,36%	111,8000	111,8000	110,4000	3 941	439 422	13:22
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	4 930	233 345	13:30
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	5 417	1 626 924	13:29
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)	2,8300	2,54%	2,8800	3,2400	2,8000	64 945	196 621	13:31
INTERCARS (CAR)	544,0000	2,26%	547,0000	547,0000	531,0000	184	98 062	13:20
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2000	-0,49%	10,2500	10,2500	9,9800	413	4 212	13:27
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)	7,4200	0,54%	7,5600	7,5800	7,4200	1 284	9 610	13:28
JSW	33,2500	0,00%	33,8000	34,2300	33,1000	536 423	18 064 231	13:31
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8400	-1,18%	0,8400	0,8400	0,8360	9 559	8 028	13:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-0,76%	10,0400	10,5000	10,0400	7 097	72 686	13:21
KETY (KTY)	813,0000	-0,06%	822,0000	828,0000	789,5000	19 594	15 803 498	13:31
KGHM (KGH)	142,9500	0,39%	145,0000	147,2000	141,8500	424 058	61 198 422	13:31
KGL	15,7000	2,61%	15,5000	15,7000	15,5000	600	9 400	13:30
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	1 038	54 926	13:29
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)	432,8000	-0,28%	437,4000	439,0000	426,0000	14 797	6 362 531	13:29
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)	3,6000	2,27%	3,5700	3,6300	3,5300	6 241	22 342	13:24
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)	25,6000	0,00%	25,6000	25,6000	25,4000	725	18 546	13:26
LPP	15 330,0000	1,05%	15 230,0000	15 440,0000	15 120,0000	1 759	26 867 000	13:28
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7600	0,80%	3,7520	3,7900	3,6500	184 290	681 288	13:27
MABION (MAB)	17,5000	-0,57%	17,9000	17,9000	17,2200	46 826	817 989	13:30
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)	9,0200	-1,10%	9,2000	9,2000	9,0000	12 150	110 502	13:29
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	672,4000	-1,55%	682,0000	691,6000	664,0000	13 562	9 135 338	13:31
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	12 842	364 042	13:19
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	3	5	13:16
MEDICALG (MDG)	25,1200	0,32%	25,1400	25,5600	25,0000	4 207	106 141	13:30
MEDINICE (ICE)	9,2700	0,22%	9,1600	9,3800	9,1600	6 158	56 536	13:26
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)	42,3500	2,17%	41,4500	42,6500	41,4500	6 396	268 868	13:21
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)	9,4400	-0,21%	9,4350	9,6000	9,3000	756 846	7 165 755	13:31
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	44 759	419 118	13:30
MLPGROUP (MLG)	79,8000	-1,48%	81,0000	81,0000	79,8000	116	9 278	13:20
MLSYSTEM (MLS)	49,0000	10,24%	45,3000	49,8000	45,2500	26 971	1 297 898	13:31
MOBRUK (MBR)	326,5000	-0,15%	325,0000	326,5000	323,5000	219	71 026	13:21
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,1000	-1,19%	33,4800	33,4800	33,1000	33	1 096	12:54
MOLECURE (MOC)	15,1800	0,93%	15,0000	15,1800	14,9000	7 971	119 651	13:19
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)	6,8200	-0,58%	6,9000	6,9600	6,7800	4 467	30 638	13:19
MOSTALZAB (MSZ)	4,5650	3,75%	4,4050	4,5700	4,3850	80 496	359 043	13:16
MOVIEGAME (MOV)	28,4500	0,71%	28,2500	28,4500	27,6000	2 284	63 998	13:22
MURAPOL (MUR)	42,2800	-0,42%	42,4400	42,4400	41,9800	10 412	437 718	13:29
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	44 199	44 901	13:20
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	2 472	56 933	13:30
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)	2,3500	-2,89%	2,3800	2,4600	2,3100	27 237	64 130	13:23
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	10 799	151 283	13:31
ONESANO (ONO)	1,3500	1,89%	1,3550	1,3550	1,3500	600	811	13:25
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,4000	56,2000	1 229	70 137	13:30
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7660	1,01%	7,7500	7,8100	7,6500	542 999	4 198 031	13:29
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)	31,9500	0,31%	31,9000	32,0500	31,8500	4 043	129 177	13:24
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	4 286	122 025	13:30
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)	2,7800	0,36%	2,7700	2,8000	2,7400	20 375	56 588	13:31
PCCROKITA (PCR)	100,4000	0,20%	100,8000	102,0000	100,0000	713	71 898	13:30
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	1 189	22 328	13:31	Reklama
PEKABEX (PBX)	22,7000	0,89%	22,8000	22,8000	22,5000	797	18 098	12:51
PEKAO (PEO)	182,8500	1,22%	182,0000	183,9500	178,4000	283 107	51 294 911	13:31
PEPCO (PCO)	19,1300	2,00%	18,9400	19,3100	18,8050	609 058	11 639 335	13:31
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0420	0,60%	6,0500	6,1500	5,9860	2 731 638	16 508 043	13:31
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)	66,6700	-1,27%	67,7400	67,8000	66,1900	907 312	60 684 892	13:31
PKOBP (PKO)	58,7400	1,38%	58,1200	58,7600	57,5200	1 407 372	81 709 243	13:31
PKPCARGO (PKP)	12,4000	0,16%	12,3200	12,4800	12,2200	22 062	272 320	13:26
PLAYWAY (PLW)	289,0000	2,66%	281,5000	289,5000	281,5000	1 079	308 096	13:27
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)	3,8320	0,10%	3,8280	3,8620	3,8200	55 497	213 208	13:30
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	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,2000	0,61%	33,0000	33,2000	32,0000	797	25 952	13:22
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	50,5000	1,32%	50,1000	50,8200	49,5000	919 018	46 206 252	13:31
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	112,0000	0,90%	112,0000	112,5000	111,5000	1 682	187 926	13:26
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	71 691	69 063	13:31
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,3000	-1,63%	73,2000	73,2000	71,4000	8 961	649 454	13:26
RANKPROGR (RNK)	3,9300	-2,48%	4,0000	4,0300	3,9300	6 856	27 173	13:31
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)	23,0500	0,66%	22,9500	23,1000	22,9500	339	7 811	13:20
SANPL (SPL)	556,2000	0,51%	559,2000	567,2000	547,4000	38 456	21 292 699	13:31
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)	69,5000	0,58%	69,1000	69,5000	67,0000	1 743	119 024	13:25
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)	0,7740	-0,77%	0,7960	0,7960	0,7420	56 327	43 514	13:19
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	16 419	59 110	13:30
SKARBIEC (SKH)	23,4000	-0,85%	23,6000	23,6000	23,1000	343	8 040	13:30
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	508 935	1 507 284	13:31
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)	10,1000	1,00%	10,1000	10,3400	10,0200	6 997	71 247	13:19
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	11 499	1 372 317	13:23
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)	2,8960	2,33%	2,8400	2,8960	2,7850	2 092 133	5 946 980	13:31
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	11:35
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	110	1 012	13:20
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)	92,1000	0,44%	92,0000	93,4000	90,9000	9 236	846 855	13:26
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0000	0,00%	32,6000	32,7500	31,8500	10 660	342 212	13:30
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4600	0,40%	7,4400	7,5000	7,4200	25 901	193 445	13:28
TRAKCJA (TRK)	2,6200	3,56%	2,5400	2,6500	2,5300	106 002	276 422	13:31
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)	10,8000	1,89%	10,7500	10,8000	10,4000	1 561	16 636	13:23
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)	46,7500	-0,43%	46,9000	46,9000	46,4000	2 408	112 342	13:31
VOXEL (VOX)	93,0000	3,56%	89,8000	93,0000	89,2000	3 987	359 949	13:30
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)	642,0000	-1,53%	642,0000	650,0000	642,0000	10	6 430	13:20
WIELTON (WLT)	8,0800	-0,25%	8,1400	8,1800	8,0500	16 172	130 680	13:30
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	5 929	686 548	13:28
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	1 164	161 765	13:24
XTRADEBDM (XTB)	60,5200	0,20%	60,6000	60,8000	59,0000	158 575	9 502 444	13:30
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)	19,3400	0,42%	19,3400	19,3800	19,0400	720	13 803	13:25
ZREMB (ZRE)	3,9000	-0,76%	3,9200	3,9200	3,9000	4 585	17 914	13:13
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	9 049	99 914	13:31

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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