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	82 725,04	0,40%	82 918,55	83 109,18	81 977,68	82 393,93	743 351 423	13:40
WIG20	2 444,56	0,50%	2 453,09	2 457,71	2 417,94	2 432,32	686 767 737	13:55
WIG30	3 029,95	0,53%	3 038,27	3 045,74	2 997,37	3 013,97	728 121 221	13:55
mWIG40	6 155,26	0,23%	6 163,33	6 175,24	6 103,67	6 140,95	58 014 325	13:40
sWIG80	24 211,43	0,36%	24 180,73	24 232,64	24 098,70	24 125,78	16 183 719	13:40
WIG-BANKI	13 309,44	0,58%	13 334,87	13 408,51	13 122,20	13 232,45	200 662 203	13:40
WIG-BUDOW	8 248,52	-0,30%	8 310,45	8 330,59	8 139,19	8 273,19	21 508 417	13:40
WIG-CHEMIA	9 798,18	-0,36%	9 868,00	9 868,00	9 751,34	9 833,76	517 510	13:40
WIG-ENERG	2 219,18	1,24%	2 205,81	2 224,97	2 176,61	2 192,02	27 609 682	13:40
WIG-INFO	4 936,75	0,41%	4 917,53	4 938,01	4 906,92	4 916,47	4 630 195	13:40
WIG-MEDIA	8 270,52	0,40%	8 222,83	8 298,35	8 222,83	8 237,22	2 495 284	13:40
WIG-NRCHOM	4 310,57	0,45%	4 320,73	4 321,71	4 299,87	4 291,18	2 139 662	13:40
WIG-PALIWA	6 837,38	-1,08%	6 924,01	6 924,01	6 778,38	6 912,22	61 762 112	13:40
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	734 761 979	11:15
WIG-SPOZYW	2 095,26	-0,30%	2 112,59	2 118,73	2 084,95	2 101,54	552 675	13:40
WIG20lev	472,69	0,94%	476,23	478,01	462,70	468,31	667 282 200	13:40
WIG20short	3 188,06	-0,44%	3 175,94	3 222,21	3 169,85	3 202,27	667 282 200	13:40
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	113 992 483	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	58 021 856	11:00
mWIG40TR	9 056,06	0,23%	9 067,09	9 085,45	8 980,15	9 035,01	58 014 325	13:40
mWIG40TRlv	11 503,02	0,45%	11 530,98	11 577,52	11 310,60	11 451,41	58 014 325	13:40
mWIG40TRsh	2 908,72	-0,20%	2 905,16	2 933,21	2 899,24	2 914,62	58 014 325	13:40
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	16 273 353	11:00
sWIG80TR	35 445,95	0,51%	35 401,01	35 477,00	35 280,91	35 266,52	16 183 719	13:40
WIG140	1 600,27	0,43%	1 603,85	1 607,54	1 585,29	1 593,44	737 543 763	13:40
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	668 290 104	11:00
WIG20TR	4 899,59	0,48%	4 918,93	4 927,32	4 847,59	4 876,41	667 282 200	13:40
WIG20TRlev	3 754,78	0,94%	3 784,29	3 797,09	3 675,44	3 719,98	667 282 200	13:40
WIG20TRsht	3 244,22	-0,44%	3 231,29	3 278,96	3 225,68	3 258,71	667 282 200	13:40
WIG30TR	5 970,38	0,51%	5 988,06	6 002,77	5 907,44	5 940,15	702 877 311	13:40
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	486 809	11:15
WIGdiv	1 699,31	0,11%	1 702,41	1 703,75	1 686,59	1 697,43	115 222 130	13:40
WIG-ESG	13 722,44	0,42%	13 753,99	13 789,92	13 588,66	13 664,39	720 114 663	13:40
WIG.GAMES	15 128,79	-1,03%	15 393,03	15 402,71	15 104,29	15 286,36	20 375 250	13:40
WIG-GORNIC	4 810,42	0,38%	4 916,94	4 938,57	4 773,52	4 792,06	82 944 507	13:40
WIG-GRY	12 397,75	-0,59%	12 530,28	12 571,14	12 346,04	12 471,92	22 071 184	13:40
WIG-LEKI	2 812,96	1,08%	2 789,73	2 814,75	2 780,59	2 782,78	2 010 491	13:40
WIG-MOTO	8 559,59	1,48%	8 585,98	8 594,25	8 385,94	8 434,55	934 535	13:40
WIG.MS-BAS	11 552,42	0,86%	11 653,05	11 722,98	11 404,50	11 454,14	106 280 331	13:40
WIG.MS-FIN	16 993,84	0,98%	17 005,01	17 072,73	16 720,84	16 828,20	229 929 440	13:40
WIG-ODZIEZ	8 951,20	1,37%	8 891,89	8 966,52	8 802,45	8 830,21	36 509 279	13:40
WIGtech	11 792,43	0,17%	11 792,60	11 820,37	11 734,00	11 772,64	42 713 836	13:40
WIGtechTR	13 104,36	0,17%	13 104,54	13 135,41	13 039,43	13 082,37	42 713 836	13:40
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	437 786	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)	549,0000	-1,79%	560,0000	565,0000	544,0000	1 326	734 166	13:36
3RGAMES (3RG)	0,2230	4,21%	0,2140	0,2230	0,2100	67 331	14 555	13:14
ABPL (ABE)	87,6000	-0,45%	88,0000	88,0000	86,0000	1 131	98 244	13:35
ACAUTOGAZ (ACG)	30,0000	0,67%	29,8000	30,0000	29,6000	447	13 381	13:33
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	1 297	14 490	13:37
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)	103,2000	1,88%	101,9500	104,9000	101,9500	214 836	22 211 984	13:40
ALLEGRO (ALE)	32,0000	0,34%	31,9600	33,0400	31,6700	3 208 111	104 289 245	13:40
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)	23,6000	-0,42%	23,7000	23,9500	23,5000	5 166	121 772	13:40
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	293	6 694	13:36
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)	26,5000	-1,56%	26,9000	26,9600	26,3600	23 533	624 798	13:39
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	60,4000	496	30 008	13:40
ASSECOPOL (ACP)	77,5000	1,37%	76,4500	77,5500	76,1500	26 670	2 048 993	13:40
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	402	20 495	13:39
ASTARTA (AST)	27,1000	-2,17%	28,2000	28,2000	26,1500	14 828	400 468	13:34
ATAL (1AT)	60,3000	1,52%	59,5000	60,4000	59,5000	1 738	104 103	13:39
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)	25,2000	-0,20%	25,2000	25,3000	24,3000	32 660	815 281	13:33
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	169 774	773 087	13:40
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)	31,5000	-2,30%	32,2000	32,6000	31,1200	81 673	2 574 571	13:40
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	1 416	69 133	13:39
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:42
BUDIMEX (BDX)	684,0000	-0,65%	689,5000	694,5000	669,5000	26 462	17 917 054	13:40
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	151 783	89 293	13:40
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	81,1000	1,19%	81,1000	81,9500	79,4500	96 385	7 765 040	13:40
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,0000	-0,40%	113,0000	113,8000	111,1500	156 326	17 565 503	13:40
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)	1,5790	-4,88%	1,5520	1,6500	1,5510	771 769	1 230 176	13:39
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8800	0,40%	14,8200	14,9000	14,7400	16 734	248 570	13:40
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)	9,2000	-3,06%	9,5500	9,6000	9,1200	93 643	870 245	13:40
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)	10,0700	2,44%	9,9400	10,2150	9,7800	833 798	8 317 747	13:40
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	1 085	85 336	13:33
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	75 419	448 455	13:40
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	46,5000	-1,06%	47,2000	47,2000	46,5000	380	17 884	13:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	360,8000	0,78%	358,0000	361,5000	355,0000	151 599	54 221 481	13:40
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,6000	0,55%	180,6000	182,8000	180,6000	687	124 693	13:37
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)	22,4500	-1,32%	22,7500	22,8500	22,1500	10 125	228 710	13:35
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)	8,8350	0,28%	8,8500	8,9800	8,6200	284 965	2 488 471	13:39
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)	68,3000	-1,01%	69,0000	69,0000	67,8000	1 236	84 179	13:32
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	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	109	122	09:28
EUROCASH (EUR)	13,8000	1,85%	13,6500	13,8100	13,5500	123 574	1 689 988	13:39
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)	12,6000	2,86%	12,2500	12,6000	12,2500	510	6 326	13:38
Reklama
GENOMTEC (GMT)	13,5200	-1,02%	13,7000	13,7200	13,3200	4 893	65 633	13:00	Reklama
GETIN (GTN)	0,5350	-0,93%	0,5450	0,5500	0,5350	175 693	95 391	13:37
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	20 728	878 731	13:37
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)	22,6600	-0,61%	22,7800	22,8200	22,5000	19 078	431 742	13:35
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	2 027	11 016	13:32
HANDLOWY (BHW)	111,4000	-0,36%	111,8000	111,8000	110,4000	4 002	446 218	13:36
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)	0,7920	-1,98%	0,8100	0,8340	0,7920	961	778	13:36
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	5 020	237 611	13:34
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	14 097	6 577	13:35
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)	299,0000	-0,99%	300,0000	305,0000	296,5000	5 554	1 667 946	13:40
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)	10,2500	0,00%	10,2500	10,2500	9,9800	423	4 313	13:39
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	5 437	14 256	13:35
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	540 179	18 189 166	13:40
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)	811,5000	-0,25%	822,0000	828,0000	789,5000	19 952	16 094 314	13:40
KGHM (KGH)	143,0500	0,46%	145,0000	147,2000	141,8500	429 707	62 006 733	13:40
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)	52,4000	-1,13%	53,0000	53,4000	52,3000	1 316	69 520	13:40
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)	431,2000	-0,65%	437,4000	439,0000	426,0000	15 220	6 545 214	13:40
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	15 390,0000	1,45%	15 230,0000	15 440,0000	15 120,0000	1 811	27 666 510	13:40
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7500	0,54%	3,7520	3,7900	3,6500	187 165	692 069	13:32
MABION (MAB)	17,5200	-0,45%	17,9000	17,9000	17,2200	47 742	834 037	13:34
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	12 156	110 557	13:39
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	673,0000	-1,46%	682,0000	691,6000	664,0000	14 022	9 444 793	13:40
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)	25,3400	1,20%	25,1400	25,5600	25,0000	4 780	120 505	13:40
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	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
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)	9,4250	-0,37%	9,4350	9,6000	9,3000	766 885	7 260 516	13:40
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	8 349	10 078	13:07
MIRBUD (MRB)	9,3400	0,54%	9,3300	9,5500	9,2500	45 886	429 665	13:40
MLPGROUP (MLG)	79,8000	-1,48%	81,0000	81,0000	79,8000	116	9 278	13:20
MLSYSTEM (MLS)	48,8000	9,79%	45,3000	49,8000	45,2500	27 170	1 307 620	13:40
MOBRUK (MBR)	325,5000	-0,46%	325,0000	326,5000	323,5000	285	92 509	13:38
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	15,2200	14,9000	8 230	123 591	13:40
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	4 301	23 041	13:00
MOSTALPLC (MSP)	13,9500	-8,82%	15,3000	15,8000	13,8000	11 101	160 526	13:40
MOSTALWAR (MSW)	6,8200	-0,58%	6,9000	6,9600	6,7800	4 467	30 638	13:19
MOSTALZAB (MSZ)	4,5050	2,39%	4,4050	4,5700	4,3850	80 560	359 332	13:40
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	28 737	67 655	13:38
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)	7,7500	0,81%	7,7500	7,8100	7,6500	561 647	4 342 739	13:40
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	13:33
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	4 409	125 592	13:36
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	1 207	22 662	13:40	Reklama
PEKABEX (PBX)	22,7000	0,89%	22,8000	22,8000	22,5000	797	18 098	12:51
PEKAO (PEO)	182,0500	0,77%	182,0000	183,9500	178,4000	296 106	53 667 113	13:40
PEPCO (PCO)	19,1050	1,87%	18,9400	19,3100	18,8050	619 264	11 834 815	13:40
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0680	1,03%	6,0500	6,1500	5,9860	2 854 909	17 256 017	13:40
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	7 244	48 814	13:37
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)	66,8200	-1,05%	67,7400	67,8000	66,1900	932 091	62 339 826	13:40
PKOBP (PKO)	58,6000	1,14%	58,1200	58,7600	57,5200	1 462 109	84 920 962	13:40
PKPCARGO (PKP)	12,4200	0,32%	12,3200	12,4800	12,2200	23 142	285 730	13:40
PLAYWAY (PLW)	290,0000	3,02%	281,5000	291,5000	281,5000	1 294	370 426	13:40
PLAZACNTR (PLZ)	2,8550	-0,17%	2,8900	2,9000	2,8500	3 362	9 623	13:38
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
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	884	49 919	13:38
PURE (PUR)	8,0000	-1,23%	8,0800	8,0800	7,9400	2 265	18 041	13:17
PZU	50,4000	1,12%	50,1000	50,8200	49,5000	945 687	47 552 050	13:40
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	1 725	192 742	13:40
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	72 434	69 783	13:38
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,2000	-1,77%	73,2000	73,2000	71,4000	9 983	723 162	13:38
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	112	1 680	13:38
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	8 547	5 496	13:34
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)	554,4000	0,18%	559,2000	567,2000	547,4000	39 562	21 906 839	13:40
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	69,5000	67,0000	1 893	129 389	13:37
SERINUS (SEN)	3,0300	-1,30%	3,0700	3,0700	3,0100	1 012	3 056	11:53
SESCOM (SES)	59,8000	2,75%	58,2000	59,8000	58,2000	72	4 288	13:34
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	1 147	100 350	13:36
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)	411,0000	0,74%	408,0000	411,0000	397,0000	242	97 089	13:40
STALEXP (STX)	2,9300	-4,87%	3,0900	3,0900	2,9000	511 462	1 514 667	13:40
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)	119,0000	0,68%	118,4000	121,0000	118,4000	11 650	1 390 278	13:40
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)	2,9190	3,14%	2,8400	2,9200	2,7850	2 231 799	6 353 207	13:40
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)	92,2000	0,55%	92,0000	93,4000	90,9000	9 603	880 719	13:38
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9000	-0,31%	32,6000	32,7500	31,8500	10 967	352 016	13:36
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4100	-0,27%	7,4400	7,5000	7,4100	26 845	200 448	13:38
TRAKCJA (TRK)	2,6300	3,95%	2,5400	2,6500	2,5300	106 102	276 685	13:32
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	7 392	687 277	13:36
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,9500	3,30%	10,7500	10,9500	10,4000	1 681	17 946	13:40
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 427	14 265	13:36
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)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,7500	-0,43%	46,9000	46,9000	46,4000	2 778	129 640	13:38
VOXEL (VOX)	93,4000	4,01%	89,8000	93,4000	89,2000	4 125	372 813	13:37
VRG	3,2900	-1,50%	3,3400	3,3500	3,2700	14 323	47 048	13:37
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)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0800	-0,25%	8,1400	8,1800	8,0500	18 757	151 497	13:40
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,40%	113,8000	116,2000	113,8000	5 954	689 450	13:35
WITTCHEN (WTN)	28,0000	-0,71%	28,2000	28,4000	27,6000	13 153	367 378	13:37
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)	139,8000	-0,71%	140,8000	140,8000	137,4000	1 282	178 198	13:40
XTRADEBDM (XTB)	60,5200	0,20%	60,6000	60,8000	59,0000	159 773	9 574 924	13:40
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)	3,8600	-1,78%	3,9200	3,9200	3,8600	5 450	21 268	13:40
ZUE	11,3000	2,73%	11,0500	11,4000	10,7500	9 939	109 971	13:38

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.