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	103 122,27	1,88%	101 685,48	103 255,56	101 685,48	101 221,00	972 080 053	13:46
WIG20	2 808,55	2,16%	2 767,06	2 810,60	2 764,80	2 749,16	834 015 362	14:01
WIG30	3 651,33	2,12%	3 594,05	3 653,92	3 594,05	3 575,58	897 962 336	14:01
mWIG40	7 866,00	1,86%	7 744,16	7 876,09	7 742,84	7 722,53	127 082 747	13:46
sWIG80	28 643,43	0,54%	28 483,17	28 643,43	28 437,50	28 490,99	29 719 100	13:46
WIG-BANKI	16 101,20	2,73%	15 782,00	16 141,88	15 782,00	15 673,08	295 188 380	13:46
WIG-BUDOW	8 238,27	2,68%	8 118,20	8 264,63	8 067,53	8 023,42	31 970 629	13:46
WIG-CHEMIA	8 985,02	0,22%	8 980,81	9 026,38	8 948,72	8 965,47	1 086 294	13:46
WIG-ENERG	4 292,07	1,63%	4 235,78	4 322,18	4 233,24	4 223,28	39 706 679	13:46
WIG-INFO	9 534,11	2,35%	9 351,42	9 537,65	9 351,42	9 315,40	22 720 405	13:46
WIG-MEDIA	7 274,34	-0,10%	7 354,40	7 359,73	7 215,62	7 281,48	2 841 627	13:46
WIG-NRCHOM	5 255,63	2,06%	5 145,45	5 268,89	5 117,87	5 149,62	5 403 909	13:46
WIG-PALIWA	8 960,25	-0,15%	8 990,02	9 005,05	8 907,23	8 973,62	67 119 606	13:46
WIG-Poland	107 407,43	1,51%	107 407,43	107 407,43	107 407,43	105 806,16	931 948 838	11:15
WIG-SPOZYW	3 092,62	-0,42%	3 079,39	3 106,82	3 059,65	3 105,73	592 512	13:46
WIG20lev	547,69	4,10%	532,88	549,55	532,02	526,11	805 940 205	13:46
WIG20short	2 990,75	-2,03%	3 033,70	3 036,21	2 985,35	3 052,69	805 940 205	13:46
GPWB-B1Y3Y	1 258,24	0,05%	1 258,24	1 258,24	1 258,24	1 257,61	-	10:15
GPWB-B1Y4Y	1 262,03	0,08%	1 262,03	1 262,03	1 262,03	1 261,02	-	10:15
GPWB-B1Y5Y	1 266,26	0,11%	1 266,26	1 266,26	1 266,26	1 264,88	-	10:15
GPWB-B3Y5Y	1 277,02	0,15%	1 277,02	1 277,02	1 277,02	1 275,06	-	10:15
GPWB-B5Y	1 267,66	0,25%	1 267,66	1 267,66	1 267,66	1 264,55	-	10:15
GPWB-BWZ	1 266,56	0,05%	1 266,56	1 266,56	1 266,56	1 265,95	-	10:15
INNOVATOR	1 736,67	1,35%	1 736,67	1 736,67	1 736,67	1 713,56	161 638 969	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	127 112 982	11:00
mWIG40TR	12 113,92	1,86%	11 926,16	12 129,45	11 924,25	11 892,97	127 082 747	13:46
mWIG40TRlv	18 715,40	3,70%	18 145,56	18 762,53	18 139,77	18 047,04	127 082 747	13:46
mWIG40TRsh	2 371,82	-1,83%	2 409,96	2 410,35	2 368,66	2 416,11	127 082 747	13:46
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	29 743 827	11:00
sWIG80TR	44 112,52	0,54%	43 865,71	44 112,52	43 795,38	43 877,74	29 719 100	13:46
WIG140	2 000,17	1,91%	1 971,87	2 002,82	1 971,87	1 962,66	961 393 359	13:46
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	806 063 665	11:00
WIG20TR	6 008,94	2,06%	5 925,87	6 019,34	5 921,25	5 887,76	805 940 205	13:46
WIG20TRlev	5 001,66	4,10%	4 866,09	5 018,64	4 858,55	4 804,48	805 940 205	13:46
WIG20TRsht	2 810,34	-2,03%	2 850,82	2 853,07	2 805,28	2 868,68	805 940 205	13:46
WIG30TR	7 668,66	2,00%	7 556,95	7 682,82	7 556,95	7 518,10	866 631 734	13:46
WIG-CEE	2 407,35	1,18%	2 407,35	2 407,35	2 407,35	2 379,33	578 133	11:15
WIGdiv	2 313,33	2,01%	2 278,32	2 315,47	2 276,02	2 267,84	170 289 473	13:46
WIGdivplus	2 111,90	1,97%	2 083,30	2 116,01	2 080,78	2 071,03	438 986 833	13:46
WIG.GAMES	18 102,37	-0,13%	18 161,39	18 235,35	18 090,11	18 125,05	23 078 377	13:46
WIG-GORNIC	4 226,79	3,19%	4 125,69	4 236,95	4 125,69	4 095,96	65 104 486	13:46
WIG-GRY	23 192,87	-0,21%	23 318,02	23 340,74	23 012,58	23 242,62	24 822 030	13:46
WIGind	17 014,37	0,48%	16 893,02	17 033,25	16 883,17	16 933,25	19 705 752	13:46
WIG-LEKI	3 252,95	0,59%	3 251,21	3 267,24	3 232,05	3 233,90	551 282	13:46
WIGmed	18 362,89	0,80%	18 306,58	18 383,02	18 260,81	18 218,00	14 188 780	13:46
WIG-MOTO	8 410,62	0,44%	8 411,24	8 421,71	8 361,37	8 373,78	1 164 671	13:46
WIG.MS-BAS	16 842,17	2,31%	16 543,40	16 894,18	16 502,70	16 461,55	102 393 272	13:46
WIG.MS-ECM	8 631,68	1,29%	8 527,01	8 652,21	8 499,60	8 522,14	128 935 641	13:46
WIG.MS-FIN	19 799,24	2,77%	19 462,07	19 848,53	19 422,82	19 265,36	321 606 309	13:46
WIG-ODZIEZ	10 982,39	3,99%	10 661,58	11 053,70	10 638,27	10 560,94	94 546 999	13:46
WIGtechTR	18 399,31	1,34%	18 197,47	18 416,91	18 197,47	18 156,89	105 707 119	13:46
WIG-Ukrain	589,93	1,07%	589,93	589,93	589,93	583,68	292 186	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,00%	2,6000	2,6100	2,5600	919	2 398	12:16	Reklama
08OCTAVA (08N)	0,7900	-1,25%	0,7900	0,7900	0,7900	8	6	11:30
11BIT (11B)	217,0000	-1,09%	219,0000	223,0000	216,4000	8 051	1 763 924	13:46
3RGAMES (3RG)	0,8800	-1,12%	0,9000	0,9200	0,8200	195 333	167 835	13:38
4MASS (4MS)	4,3900	2,09%	4,3000	4,3900	4,3000	37 404	163 620	13:04
ABPL (ABE)	98,4000	0,41%	99,9000	99,9000	98,0000	3 672	363 095	13:39
ACAUTOGAZ (ACG)	30,0000	0,00%	29,6000	30,3000	29,6000	10 157	305 224	13:34
ACTION (ACT)	23,4500	1,74%	23,1000	23,5000	23,1000	13 025	304 322	13:43
ADIUVO (ADV)	0,9000	-1,10%	0,9100	0,9300	0,9000	21 592	19 631	13:41
AGORA (AGO)	9,6000	-1,23%	9,7000	9,7600	9,6000	3 703	35 679	13:20
AGROTON (AGT)	4,9000	1,66%	4,7200	4,9000	4,6900	638	3 106	13:25
AIGAMES (ALG)	0,9200	-3,16%	0,9400	0,9400	0,9040	9 608	8 745	13:22
AILLERON (ALL)	19,2400	-2,34%	19,8000	19,8000	19,2200	5 766	111 877	13:35
AIRWAY (AWM)	0,3435	-0,72%	0,3460	0,3490	0,3410	45 146	15 509	13:36
ALIOR (ALR)	100,7000	1,66%	99,6600	101,4500	99,5600	430 931	43 395 800	13:46
ALLEGRO (ALE)	33,1400	1,64%	32,5500	33,2500	32,4050	1 073 550	35 447 000	13:46
ALTA (AAT)	2,0300	-4,25%	2,0400	2,0600	2,0000	27 053	54 762	13:46
ALTUSTFI (ALI)	2,1700	-0,46%	2,1500	2,1800	2,1500	61	132	11:02
AMBRA (AMB)	21,2000	0,71%	21,0000	21,2000	21,0000	3 075	64 842	13:41
AMICA (AMC)	59,2000	0,34%	58,6000	59,4000	58,5000	1 234	72 524	13:42
AMPLI (APL)	0,9750	1,56%	0,9750	0,9750	0,9750	493	481	11:30
AMREST (EAT)	15,8000	0,51%	15,8600	15,9000	15,8000	16 574	262 645	13:44
ANSWEAR (ANR)	28,3500	2,53%	27,8000	28,5000	27,6000	16 502	462 368	13:37
APATOR (APT)	19,7000	0,51%	19,3200	19,7000	19,3200	3 341	65 099	13:44
APLISENS (APN)	18,5500	-0,80%	18,1500	18,7500	18,1500	178	3 297	13:36
APSENERGY (APE)	3,2200	2,22%	3,2300	3,2300	3,0900	1 023	3 292	13:07
ARCHICOM (ARH)	44,7000	0,00%	44,7000	44,8000	43,2000	873	38 342	13:39
ARCTIC (ATC)	10,8200	0,00%	10,8400	11,1600	10,7400	52 654	575 866	13:39
ARLEN (ARL)	37,3400	-1,09%	37,7500	37,9950	37,2200	31 166	1 170 856	13:44
ARTIFEX (ART)	15,1000	-0,79%	15,2400	15,2400	15,0800	3 895	58 859	13:22
ASBIS (ASB)	24,4000	4,72%	23,9800	24,4400	23,7400	335 583	8 114 501	13:44
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:41
ASSECOBS (ABS)	82,0000	2,24%	80,8000	82,0000	80,2000	682	55 550	13:29
ASSECOPOL (ACP)	199,3000	3,05%	193,0000	199,5000	192,7000	70 388	13 926 215	13:46
ASSECOSEE (ASE)	74,7000	3,75%	73,0000	74,7000	72,6000	5 490	406 019	13:45
ASTARTA (AST)	60,0000	-0,17%	60,1000	60,4000	59,6000	3 045	182 737	13:42
ATAL (1AT)	64,4000	2,06%	63,0000	64,9000	62,8000	17 082	1 086 534	13:39
ATENDE (ATD)	3,2800	0,00%	3,2100	3,2800	3,2100	7 982	25 676	12:28
ATLANTAPL (ATP)	16,2000	2,86%	15,5000	16,2000	15,4000	1 327	20 644	13:32
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	1 508	3 274	12:47
ATMGRUPA (ATG)	3,7400	0,00%	3,6600	3,7400	3,6600	254	944	13:03
ATREM (ATR)	37,2000	-0,80%	37,7000	37,7000	36,1000	4 304	159 072	13:35
AUTOPARTN (APR)	19,8600	-0,30%	19,9600	19,9600	19,7200	22 149	440 382	13:43
BBIDEV (BBD)	5,2000	-0,95%	5,2000	5,2000	5,2000	15	78	13:04
BENEFIT (BFT)	3 070,0000	2,16%	3 020,0000	3 085,0000	2 985,0000	3 771	11 384 695	13:46
BEST (BST)	25,2000	0,80%	25,0000	25,2000	25,0000	438	10 960	13:43
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,5800	1 595	7 381	13:34
BIGCHEESE (BCS)	13,2000	2,01%	12,9000	13,5400	12,6600	3 896	50 833	13:46
BIOCELTIX (BCX)	104,4000	-0,38%	105,0000	105,0000	103,2000	1 818	189 005	13:39
BIOMAXIMA (BMX)	13,1000	-2,24%	13,4500	13,5000	12,8500	11 650	153 140	13:43
BIOMEDLUB (BML)	4,9500	1,02%	4,9450	4,9900	4,9000	46 779	232 066	13:43
BIOPLANET (BIP)	18,8000	0,27%	19,0000	19,0000	18,8000	418	7 920	13:29
BIOTON (BIO)	4,1100	-0,96%	4,1200	4,1500	4,1100	4 956	20 456	12:47
BLOOBER (BLO)	29,0000	-0,51%	29,1500	29,5000	29,0000	1 225	35 715	13:46
BNPPPL (BNP)	106,0000	0,95%	105,0000	106,5000	104,5000	1 159	122 656	13:36
BOGDANKA (LWB)	22,9000	0,44%	23,0500	23,1000	22,6000	6 212	141 798	13:38
BOOMBIT (BBT)	6,6400	-0,30%	6,6600	6,6600	6,6000	668	4 428	09:56
BORYSZEW (BRS)	6,7000	-0,59%	6,7400	6,8200	6,6400	36 831	247 905	13:42
BOS	10,1600	1,20%	10,1200	10,2000	10,0600	3 612	36 663	13:45
BOWIM (BOW)	4,7800	1,06%	4,7800	4,7900	4,6800	2 827	13 391	13:04
BRAND24 (B24)	52,0000	-3,35%	52,8000	53,0000	52,0000	184	9 648	12:34
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:57
BUDIMEX (BDX)	558,0000	4,89%	536,4000	560,8000	535,8000	51 839	28 348 407	13:46
BUMECH (BMC)	8,4500	0,00%	8,3500	8,4600	8,3100	2 351	19 801	13:33
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	180	41	11:30
CAPITEA (CAP)	0,4650	-2,92%	0,4740	0,4780	0,4625	69 530	32 419	13:08
CAPTORTX (CTX)	32,0000	0,31%	31,9000	32,2000	31,5000	2 618	83 579	13:46
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,0000	-0,62%	16,2000	16,2000	16,0000	3 582	57 586	13:11
CCC	195,1500	5,49%	187,4500	196,0000	186,0000	196 239	37 845 508	13:46
Reklama
CCENERGY (CCE)	#0,3000	0,00%	-	-	-	-	-	12:50	Reklama
CDPROJEKT (CDR)	274,7000	-0,18%	275,3000	276,4000	271,9000	72 326	19 848 431	13:46
CDRL (CDL)	9,7500	-4,41%	10,5000	10,5000	9,7500	3	30	09:02
CELTIC (CPD)	5,1400	-1,53%	5,3800	5,5000	5,1400	20 959	110 895	12:57
CEZ	205,4000	4,53%	197,0000	205,4000	197,0000	489	99 358	13:14
CFI	(0,1660)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2150	-0,23%	2,2000	2,2300	2,1950	52 111	115 496	13:46
CITYSERV (CTS)	#6,7000	8,06%	-	-	-	-	-	12:54
CLNPHARMA (CLN)	22,0500	1,15%	22,0000	22,2000	21,6000	3 951	86 594	13:31
CLOUD (CLD)	47,3000	0,00%	47,7000	47,7000	47,3000	21	995	13:18
COALENERG (CLE)	1,7600	-0,56%	1,7700	1,7700	1,6900	18 733	32 182	13:20
COGNOR (COG)	7,3300	0,62%	7,2050	7,3800	7,0450	20 859	151 470	13:38
COLUMBUS (CLC)	7,6200	1,60%	7,7000	7,8500	7,5000	80 730	618 295	13:46
COMP (CMP)	235,0000	-0,42%	236,0000	237,0000	234,0000	16 228	3 822 457	13:13
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	50	230	10:30
COMPREMUM (CPR)	0,9480	1,72%	0,9320	0,9700	0,9120	89 805	84 244	13:29
CORMAY (CRM)	0,5180	1,57%	0,5100	0,5200	0,5000	13 836	6 996	12:43
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	425,0000	-1,16%	429,0000	429,0000	421,0000	175	74 495	13:15
CREOTECH (CRI)	287,5000	-1,37%	291,5000	292,5000	286,0000	1 412	409 051	13:44
CYBERFLKS (CBF)	167,0000	0,00%	167,0000	169,0000	165,2000	1 364	228 907	13:41
CYFRPLSAT (CPS)	17,0700	3,14%	16,6000	17,1400	16,5500	301 791	5 120 385	13:46
CZTOREBKA (CZT)	#0,5050	11,23%	-	-	-	-	-	11:57
DADELO (DAD)	39,2000	-1,51%	39,8000	39,8000	38,7000	5 944	233 408	13:21
DATAWALK (DAT)	114,6800	-0,71%	116,0000	118,4200	113,6400	11 118	1 288 134	13:46
DBENERGY (DBE)	12,3500	1,65%	12,1500	12,3500	12,1500	165	2 018	12:54
DEBICA (DBC)	82,8000	-0,24%	83,0000	83,7000	82,7000	3 366	279 998	13:35
DECORA (DCR)	75,6000	0,53%	75,0000	75,8000	74,4000	402	30 389	13:38
DEKPOL (DEK)	62,8000	1,62%	62,0000	63,0000	61,4000	1 643	102 047	13:30
DELKO (DEL)	6,6400	0,61%	6,5600	6,6600	6,5200	2 068	13 593	13:43
DEVELIA (DVL)	7,4700	3,46%	7,2200	7,4800	7,2200	65 771	486 320	13:46
DGA	16,1500	-0,31%	16,1500	16,1500	16,1500	125	2 019	12:07
DIAG (DIA)	168,4000	3,47%	164,9000	169,0000	162,4000	47 821	7 873 246	13:43
DIGITANET (DIG)	82,7000	3,12%	80,3000	82,9000	80,3000	3 815	314 010	13:38
DIGITREE (DTR)	(12,1000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	514,4000	0,31%	512,0000	517,2000	510,0000	45 694	23 533 666	13:46
DMGROUP (DMG)	3,7500	-0,53%	3,7700	3,7700	3,6700	6 146	22 796	12:45
DOMDEV (DOM)	236,0000	3,28%	229,0000	240,0000	226,0000	12 303	2 818 622	13:44
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2000	-0,64%	31,0000	31,4000	30,5500	525	16 324	12:18
ECHO (ECH)	4,9600	0,40%	4,9000	5,0000	4,8100	88 274	438 254	13:46
EDINVEST (EDI)	5,6000	-2,78%	5,7600	5,7600	5,6000	226	1 272	13:38
EFEKT (EFK)	#5,3000	-1,85%	-	-	-	-	-	13:33
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,3000	2,99%	46,9500	48,4000	46,5500	9 771	466 773	13:45
ELKOP (EKP)	2,4700	-0,80%	2,5500	2,5500	2,4700	5 734	14 328	10:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,72%	-	-	-	-	-	11:50
ENEA (ENA)	19,0900	5,24%	18,3000	19,0900	18,1800	648 712	12 149 297	13:45
ENELMED (ENE)	19,5000	-0,51%	19,8000	19,8000	19,3000	453	8 755	12:12
ENERGA (ENG)	12,0800	0,67%	12,0200	12,1200	12,0200	17 892	216 314	13:46
ENERGOINS (ENI)	2,1200	-1,85%	2,1100	2,1700	2,1000	12 413	26 502	13:41
ENTER (ENT)	59,0000	-0,84%	59,5000	59,6000	58,8000	5 877	346 867	13:43
EQUNICO (EQU)	0,8200	3,80%	0,7900	0,8200	0,7500	18 118	14 018	13:06
ERBUD (ERB)	35,2000	-0,56%	34,9500	35,5000	34,9500	3 612	126 408	13:40
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	219	10 600	10:59
ESOTIQ (EAH)	34,3000	-0,29%	34,4000	34,4000	33,8000	141	4 821	13:39
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,9000	20,16%	5,1000	5,9800	5,1000	767 861	4 288 928	13:46
EUROCASH (EUR)	8,2700	2,73%	8,0500	8,3050	8,0350	172 009	1 408 364	13:44
EUROHOLD (EHG)	2,2400	-1,75%	2,2400	2,2400	2,2400	600	1 344	12:16
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,2000	20,8000	564	11 804	13:24
FABRITY (FAB)	26,4000	-2,22%	27,0000	27,0000	26,4000	1 187	31 567	13:31
FASING (FSG)	11,8000	-2,48%	11,5000	12,1000	11,5000	2 930	33 945	11:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,7500	2,17%	12,1000	12,9000	11,7500	10 214	125 009	13:18
FERRO (FRO)	35,7000	-2,19%	36,5000	36,5000	34,7000	7 315	263 750	13:45
FMG	111,0000	-3,48%	115,0000	116,5000	108,0000	60	6 603	13:43
FON	#0,9000	0,00%	-	-	-	-	-	11:34
FORTE SA (FTE)	28,7000	3,61%	27,7000	28,7000	27,4000	3 475	97 344	13:44
Reklama
GAMEOPS (GOP)	16,2200	1,38%	15,9800	16,3000	15,3800	5 984	94 680	13:08	Reklama
GAMFACTOR (GIF)	7,5400	-1,31%	7,6000	7,7600	7,4600	4 243	32 607	13:39
GENOMTEC (GMT)	6,8400	-2,29%	7,0000	7,0000	6,8400	10 966	75 248	13:06
GETIN (GTN)	0,8200	-0,12%	0,8260	0,8270	0,8140	256 445	210 362	13:46
GIGROUP (GIG)	(2,5200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,5000	0,00%	25,5000	25,5000	25,5000	15	383	10:37
GPW	49,8400	-1,31%	50,7000	50,7000	49,8200	37 115	1 870 727	13:46
GREENX (GRX)	1,7160	0,82%	1,7110	1,7330	1,7060	113 758	195 599	13:36
GRENEVIA (GEA)	2,6000	3,59%	2,5400	2,6100	2,5200	49 807	127 454	13:40
GRODNO (GRN)	10,5000	0,96%	10,5000	10,5500	10,2000	4 237	43 614	13:11
GRUPAAZOTY (ATT)	22,3800	0,63%	22,4800	22,5200	22,1400	26 041	581 814	13:30
GRUPRACUJ (GPP)	63,5000	3,25%	61,5000	63,9000	61,5000	1 982	124 983	13:39
GTC	4,0200	-0,25%	3,9600	4,0200	3,9500	1 153	4 606	13:13
HANDLOWY (BHW)	116,8000	1,21%	115,8000	118,4000	115,8000	42 283	4 954 193	13:43
HARPER (HRP)	5,9800	1,70%	5,9400	6,0600	5,9200	2 060	12 238	13:12
HELIO (HEL)	26,5000	-0,75%	26,0000	26,5000	26,0000	91	2 394	12:54
HERKULES (HRS)	1,0650	0,95%	1,0550	1,0650	1,0350	3 702	3 917	12:52
HUUUGE-S144 (HUGE)	17,9200	0,11%	17,9000	18,1000	17,9000	5 943	106 886	13:46
HYDROTOR (HDR)	20,5000	0,00%	20,5000	21,3000	20,5000	79	1 620	13:06
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	75,6000	-0,26%	75,8000	75,8000	75,6000	12	907	13:30
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4500	0,38%	26,2500	26,4500	26,2500	577	15 236	13:27
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:36
IMCOMPANY (IMC)	30,0000	1,01%	29,6000	30,5000	28,5000	1 900	56 808	13:31
IMMOBILE (GKI)	2,8700	-2,71%	2,9500	2,9500	2,8700	1 286	3 772	11:45
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2	2	10:29
IMS	4,0000	0,00%	3,9500	4,0200	3,9000	28 695	114 372	13:44
INC	1,9600	3,16%	1,9600	1,9600	1,9600	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	1,96%	306,0000	312,0000	306,0000	8 089	2 511 445	13:43
INPRO (INP)	7,0500	-2,08%	7,0500	7,0500	7,0500	50	353	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	41,0000	39,9000	47	1 908	11:15
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	-0,44%	2,1700	2,2500	2,1600	2 134	4 699	13:30
INTERCARS (CAR)	564,0000	0,71%	563,0000	567,0000	560,0000	667	375 683	13:33
INTERSPPL (IPO)	0,3840	0,00%	0,3840	0,3840	0,3840	1	0	09:00
INTROL (INL)	6,9800	1,16%	6,9000	7,0000	6,8000	2 584	17 919	13:09
IPOPEMA (IPE)	2,7900	0,72%	2,8000	2,8000	2,5700	5 972	16 610	13:46
IZOBLOK (IZB)	26,8000	-2,19%	26,8000	26,8000	26,8000	372	9 970	11:30
IZOLACJA (IZO)	3,7000	-0,27%	3,7100	3,7100	3,6600	617	2 278	12:00
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6600	2,6300	6 668	17 567	11:25
JRH	(4,9400)	-	-	-	-	-	-	09:00
JSW	21,0900	-0,38%	21,1800	21,2600	21,0100	139 700	2 953 718	13:44
JWWINVEST (JWW)	2,9400	1,03%	2,9100	2,9800	2,8800	2 165	6 367	13:31
KCI	0,8560	-0,23%	0,8580	0,8580	0,8380	80 261	67 423	13:35
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4200	3,08%	17,0600	17,5200	16,9000	12 160	210 351	13:46
KETY (KTY)	897,5000	2,28%	877,5000	902,0000	877,5000	17 615	15 717 897	13:46
KGHM (KGH)	128,1500	3,51%	124,6500	128,5000	124,6000	485 740	61 852 183	13:46
KGL	14,8000	2,78%	15,0000	15,0000	14,8000	483	7 231	13:22
KINOPOL (KPL)	17,3000	-1,14%	17,5000	17,5000	17,2000	11 497	198 895	13:46
KOGENERA (KGN)	57,6000	-1,71%	58,4000	58,6000	57,4000	1 445	83 686	13:11
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	1	25	11:06
KOMPUTRON (KOM)	6,3600	-0,63%	6,3800	6,4400	6,2000	14 532	91 963	13:46
KPPD (KPD)	(27,8000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9700	1,25%	0,9380	0,9800	0,9300	4 508	4 316	13:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	0,49%	812,0000	820,0000	812,0000	106	86 896	13:17
KRUK (KRU)	399,7000	1,83%	394,0000	401,9000	394,0000	12 468	4 977 007	13:46
KRVITAMIN (KVT)	9,7000	0,62%	9,6200	9,7000	9,6000	1 003	9 632	13:00
KSGAGRO (KSG)	2,9500	2,43%	2,9000	2,9500	2,9000	2 570	7 549	12:20
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,8000	1,12%	1,7000	1,8000	1,6000	1 225	2 202	11:42
LENA (LEN)	2,8200	0,71%	2,8100	2,8600	2,8100	355	1 002	11:48
LENTEX (LTX)	7,2000	0,84%	7,2000	7,2000	7,1400	846	6 090	11:41
LESS (LES)	0,2400	-5,51%	0,2490	0,2500	0,2400	12 764	3 157	13:46
LIBET (LBT)	1,3600	-4,23%	1,4100	1,4100	1,3600	300	409	12:31
Reklama
LOKUM (LKD)	21,2000	0,00%	21,2000	21,2000	21,2000	675	14 310	11:46	Reklama
LPP	14 400,0000	3,37%	14 050,0000	14 540,0000	14 025,0000	3 794	54 417 610	13:45
LSISOFT (LSI)	23,0000	0,88%	22,6000	23,0000	22,6000	2 133	48 618	13:44
LUBAWA (LBW)	9,3250	1,91%	9,1850	9,3700	9,1600	187 482	1 738 925	13:45
MABION (MAB)	9,7800	-0,20%	9,8800	9,8800	9,6700	10 922	106 517	13:38
MAKARONPL (MAK)	18,9800	0,32%	18,9400	19,2200	18,5600	7 297	136 965	13:44
MANGATA (MGT)	70,2000	0,86%	70,0000	70,2000	69,4000	63	4 413	13:40
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,00%	7,8000	7,8400	7,7600	3 544	27 629	13:40
MAXCOM (MXC)	7,0200	-0,28%	7,1000	7,2000	7,0200	8	57	09:03
MBANK (MBK)	774,4000	2,38%	753,0000	781,0000	753,0000	9 740	7 519 553	13:46
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,4000	2,62%	27,1000	27,4000	26,4000	17 136	462 658	13:28
MDIENERGIA (MDI)	1,2350	-1,20%	1,2500	1,2500	1,2350	503	629	10:29
MEDICALG (MDG)	25,5000	1,19%	25,2000	26,0000	25,0500	11 410	292 786	13:41
MEDINICE (ICE)	8,1100	0,37%	8,0500	8,1600	8,0000	3 180	25 521	13:46
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,4000	-1,44%	27,3000	27,9000	27,3000	119	3 255	13:01
MERCATOR (MRC)	45,4500	1,22%	44,9500	45,4500	44,7000	3 737	169 330	13:25
MERCOR (MCR)	24,7000	-0,80%	24,7000	25,5000	24,7000	116	2 952	11:08
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	2	7	09:00
MFO	36,7000	-3,17%	37,9000	37,9000	36,7000	1 572	57 925	12:54
MILKILAND (MLK)	1,8550	-1,59%	1,8750	1,8750	1,8550	5 262	9 804	13:46
MILLENNIUM (MIL)	13,9400	1,53%	13,7300	14,0700	13,7300	603 518	8 414 101	13:45
MIRACULUM (MIR)	0,8700	-0,91%	0,8700	0,8780	0,8700	203	177	12:39
MIRBUD (MRB)	13,8200	2,98%	13,6500	13,8500	13,5300	91 821	1 264 317	13:46
MLPGROUP (MLG)	85,6000	0,71%	85,0000	86,0000	85,0000	216	18 455	13:27
MLSYSTEM (MLS)	16,2800	-5,35%	17,2000	17,3400	16,2600	29 271	487 394	13:44
MOBRUK (MBR)	279,5000	1,64%	275,0000	281,0000	273,0000	2 760	766 839	13:46
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,19%	31,5000	31,5000	31,0600	707	22 194	13:02
MOLECURE (MOC)	5,7200	-1,38%	5,8000	5,8000	5,6800	11 373	65 146	13:46
MONNARI (MON)	4,6700	-3,31%	4,7400	4,8000	4,6700	10 441	49 169	13:38
MOSTALPLC (MSP)	15,6000	1,96%	15,3000	16,0500	15,2500	1 057	16 346	12:06
MOSTALWAR (MSW)	7,8000	-1,02%	7,8800	7,9000	7,7200	2 100	16 449	13:00
MOSTALZAB (MSZ)	5,8400	-0,34%	5,8600	5,8600	5,8000	16 908	98 540	13:22
MOVIEGAME (MOV)	15,3600	-2,17%	15,7000	15,7000	14,8000	3 085	46 929	12:54
MURAPOL (MUR)	38,8000	0,78%	38,4500	38,8500	38,3000	2 833	109 295	13:17
MUZA (MZA)	13,0000	-2,62%	13,0000	13,0000	13,0000	70	910	10:24
MWTRADE (MWT)	3,3800	0,00%	3,3800	3,3800	3,3800	2	7	10:19
NANOGROUP (NNG)	2,7500	0,73%	2,6500	2,7500	2,6500	367	1 005	13:15
NEUCA (NEU)	690,0000	0,29%	695,0000	695,0000	686,0000	468	323 758	13:27
NEWAG (NWG)	71,1000	-0,28%	71,0000	71,4000	70,7000	1 266	90 188	13:22
NEXITY (NXG)	1,6200	2,53%	1,5800	1,6200	1,5800	1 422	2 303	13:02
NOCTILUCA (NCL)	100,5000	-0,99%	102,0000	102,0000	100,0000	230	23 157	13:15
NOVATURAS (NTU)	8,4600	-1,17%	7,8400	8,4600	7,8400	111	874	13:38
NOVAVISGR (NVG)	1,4100	-0,42%	1,4500	1,4500	1,4000	12 908	18 334	13:29
NOVITA (NVT)	93,2000	0,00%	91,2000	93,2000	91,2000	2	184	10:59
NTCAPITAL (NTC)	0,6280	-0,32%	0,6300	0,6300	0,6140	6 305	3 904	13:01
NTTSYSTEM (NTT)	9,8000	-3,92%	10,2500	10,2500	9,8000	6 408	63 403	13:46
ODLEWNIE (ODL)	9,0200	-0,44%	9,0600	9,1200	9,0200	650	5 880	12:26
ONDE (OND)	10,4000	1,96%	10,3400	10,5000	10,1600	8 812	91 199	12:47
ONESANO (ONO)	0,9440	4,89%	0,8980	0,9460	0,8980	4 174	3 934	12:53
OPONEO.PL (OPN)	90,6000	0,22%	89,2000	91,8000	89,2000	1 412	127 965	13:14
OPTEAM (OPM)	3,9000	0,00%	3,9000	3,9000	3,9000	800	3 120	09:00
ORANGEPL (OPL)	9,2380	2,42%	8,9520	9,2560	8,9500	5 414 510	49 201 954	13:46
ORCOGROUP (OPG)	4,6000	4,55%	4,5200	4,6000	4,5200	261	1 191	13:29
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,7600	0,51%	15,1200	15,9400	15,0600	1 138	17 282	13:27
OTMUCHOW (OTM)	4,9500	-2,94%	4,9500	4,9500	4,9500	312	1 544	09:03
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,5500	2,5000	2 743	6 890	12:10
PANOVA (NVA)	15,0000	-1,96%	15,3000	15,3000	15,0000	67	1 006	12:04
PASSUS (PAS)	52,0000	4,00%	50,0000	52,4000	49,8000	6 525	333 018	13:42
PATENTUS (PAT)	3,9300	4,24%	3,8000	4,0500	3,8000	22 710	88 028	13:32
PBG	#0,0130	-27,78%	-	-	-	-	-	11:23
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	0,00%	2,6900	2,6900	2,6500	4 945	13 203	13:08
PCCROKITA (PCR)	67,1000	-0,59%	67,6000	67,6000	66,8000	7 104	476 923	13:46
PCFGROUP (PCF)	5,2800	1,15%	5,2900	5,5400	5,2100	74 658	401 629	13:38
PEKABEX (PBX)	18,3500	0,00%	18,0000	18,3500	18,0000	1 617	29 291	13:22
Reklama
PEKAO (PEO)	182,6500	3,05%	178,5000	183,6500	178,5000	540 241	98 394 431	13:46	Reklama
PEPCO (PCO)	20,9300	4,65%	20,0600	21,1500	20,0600	1 583 395	32 736 879	13:46
PEPEES (PPS)	0,8300	-0,60%	0,8050	0,8300	0,8050	65	53	12:39
PGE	11,3350	1,16%	11,3000	11,5100	11,2300	1 815 955	20 707 509	13:46
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	09:29
PHARMENA (PHR)	3,3100	-1,49%	3,3500	3,3600	3,2000	3 563	11 492	12:52
PHN	10,3500	-0,48%	10,1000	10,3500	10,1000	537	5 523	13:02
PHOTON (PEN)	3,1700	-2,16%	3,2400	3,2400	3,1100	22 765	72 138	12:52
PKNORLEN (PKN)	81,8300	-0,17%	81,9000	82,3500	81,3200	819 311	66 981 790	13:46
PKOBP (PKO)	73,6600	3,60%	71,7200	73,7800	71,7000	1 621 627	118 590 949	13:46
PKPCARGO (PKP)	15,9400	0,44%	15,9000	15,9900	15,7800	36 340	578 451	13:46
PLAYWAY (PLW)	318,0000	0,95%	319,0000	322,5000	313,5000	2 378	754 427	13:41
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5000	2,5000	2,4400	2 435	6 059	12:09
PMPG (PGM)	2,3700	-4,05%	2,4700	2,4700	2,3700	507	1 203	12:54
POLENERGIA (PEP)	60,4000	0,67%	60,0000	60,8000	59,8000	3 348	201 461	13:42
POLICE (PCE)	8,9000	-1,11%	9,0800	9,0800	8,9000	659	5 896	12:49
POLIMEXMS (PXM)	4,7900	0,52%	4,8150	4,8400	4,7500	133 293	637 891	13:42
POLTREG (PTG)	31,5000	-3,67%	32,8000	32,8000	31,5000	609	19 361	13:07
POLWAX (PWX)	1,3500	1,12%	1,3400	1,3800	1,3100	17 351	23 470	13:44
PRAGMAINK (PRI)	3,3600	0,00%	3,3600	3,3600	3,3600	410	1 378	12:36
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	23,7000	23,7000	22,4000	53	1 190	11:13
PROJPRZEM (PJP)	16,4000	-0,91%	16,5500	16,5500	16,1000	4	66	11:13
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:46
PTWP (PTW)	99,0000	-0,50%	99,5000	99,5000	95,0000	117	11 228	13:11
PULAWY (ZAP)	49,5000	0,20%	49,4000	50,0000	49,4000	39	1 933	13:38
PURE (PUR)	5,6000	1,91%	5,4100	5,6200	5,4100	12 359	68 481	13:43
PZU	62,4800	1,76%	61,6000	62,7800	61,6000	627 895	39 205 730	13:46
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	19	464	11:30
QUERCUS (QRS)	10,6500	0,00%	10,3500	10,7000	10,3500	8 241	87 330	12:26
RAEN (RAE)	0,3075	0,99%	0,3010	0,3075	0,2980	14 603	4 388	13:26
RAFAKO (RFK)	0,2075	1,72%	0,2055	0,2080	0,2000	1 822 668	370 540	13:45
RAFAMET (RAF)	77,0000	-7,23%	80,0000	82,5000	77,0000	3 489	273 724	13:46
RAINBOW (RBW)	138,3000	1,84%	137,0000	140,0000	136,4000	45 332	6 282 925	13:46
RANKPROGR (RNK)	3,9350	7,37%	3,6500	3,9500	3,6000	29 857	111 969	13:00
RAWLPLUG (RWL)	16,9500	0,30%	16,5000	16,9500	16,5000	103	1 721	11:06
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	11:31
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:05
RELPOL (RLP)	5,1800	-0,38%	5,1800	5,1800	5,1800	6	31	12:41
REMAK (RMK)	13,8000	0,00%	13,8000	13,8000	13,8000	10	138	13:02
RENDER (RND)	114,5000	0,44%	113,5000	115,0000	111,0000	284	32 463	13:32
ROPCZYCE (RPC)	25,3000	-1,17%	25,2000	25,3000	25,2000	1 552	39 250	13:01
RYVU (RVU)	31,3500	-0,63%	31,5500	31,9000	30,7000	26 912	840 849	13:44
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,00%	22,4000	22,6000	22,4000	1 935	43 381	13:44
SANPL (SPL)	478,8000	2,46%	467,7000	481,6000	467,7000	24 107	11 465 915	13:46
SANTANDER (SAN)	29,1000	-0,68%	29,6000	29,6000	29,1000	107	3 147	12:54
SANWIL (SNW)	1,2700	1,20%	1,2800	1,2800	1,2700	510	648	11:34
SCPFL (SCP)	149,8000	-0,13%	149,0000	151,6000	149,0000	224	33 555	13:33
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	11	330	10:00
SEKO (SEK)	8,7000	0,00%	8,7000	8,7000	8,5000	7 511	65 124	13:36
SELENAFM (SEL)	36,2000	-2,43%	36,7000	37,1000	36,2000	272	9 914	12:31
SELVITA (SLV)	29,3000	-0,68%	29,5000	29,6000	29,1000	8 739	256 267	13:41
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4860	0,00%	0,4640	0,4900	0,4640	44 532	21 320	13:27
SHOPER (SHO)	49,9000	0,00%	49,9000	50,4000	49,4000	4 468	223 056	13:38
SILVAIR-REGS (SVRS)	5,6000	-3,45%	5,6000	5,6000	5,6000	382	2 139	12:26
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6280	-2,63%	1,6700	1,6700	1,6000	1 910	3 063	13:13
SKARBIEC (SKH)	27,0000	-0,37%	27,1000	27,6000	27,0000	566	15 402	13:35
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	326	515	09:53
SNIEZKA (SKA)	84,6000	-0,70%	85,0000	85,0000	84,6000	80	6 774	12:40
SOHODEV (SHD)	0,3420	-2,84%	0,3420	0,3420	0,3420	11	4	11:30
SONEL (SON)	15,9000	1,60%	15,8500	15,9500	15,7000	998	15 832	12:13
SOPHARMA (SPH)	14,5000	4,32%	13,9000	14,5000	13,9000	19	265	12:34
SPYROSOFT (SPR)	592,0000	0,00%	592,0000	594,0000	586,0000	96	56 524	13:03
STALEXP (STX)	3,0400	0,83%	3,0200	3,0450	2,9900	44 498	134 430	13:46
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	238,0000	104	24 914	11:34
Reklama
STALPROFI (STF)	8,5200	0,95%	8,4400	8,5800	8,4400	1 229	10 411	13:45	Reklama
STAPORKOW (ZUK)	3,4000	2,41%	3,3200	3,4000	3,2400	3 804	12 697	13:31
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1500	0,56%	7,1100	7,2400	7,1000	2 883	20 663	13:46
SYGNITY (SGN)	116,5000	0,00%	118,0000	118,0000	116,5000	565	66 348	13:15
SYNEKTIK (SNT)	219,8000	2,71%	215,0000	220,8000	212,0000	14 293	3 128 783	13:46
TALEX (TLX)	20,6000	-1,90%	20,6000	20,6000	20,6000	50	1 030	09:06
TARCZYNSKI (TAR)	122,5000	-1,61%	124,5000	125,0000	120,0000	186	22 973	13:36
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2200	0,56%	8,1000	8,3380	8,0920	575 297	4 733 384	13:43
TBULL (TBL)	(3,9800)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	1 864	1 336	13:06
TESGAS (TSG)	2,4500	-1,61%	2,4500	2,4500	2,4500	5	12	09:04
TEXT (TXT)	54,4000	0,09%	54,6500	54,7500	54,3000	27 572	1 502 328	13:42
TORPOL (TOR)	37,4500	-0,13%	37,5000	37,7500	37,0000	3 590	134 419	13:36
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	13:45
TOYA (TOA)	8,8000	3,77%	8,5400	8,9500	8,5400	223 192	1 961 343	13:46
TRAKCJA (TRK)	2,1700	1,64%	2,1600	2,1750	2,1500	13 313	28 823	13:00
TRANSPOL (TRN)	4,4900	4,42%	4,2500	4,4900	4,1600	24 427	105 201	13:32
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	11:57
TSGAMES (TEN)	84,9000	1,31%	84,1000	85,9000	84,0000	14 615	1 244 065	13:46
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	58,0000	185	11 160	11:14
ULTGAMES (ULG)	11,0000	-1,35%	10,6000	11,1500	10,6000	763	8 396	13:08
UNFOLD (UNF)	1,0400	0,00%	1,0400	1,0400	1,0400	10	10	09:00
UNIBEP (UNI)	10,2500	-0,49%	10,2000	10,3500	10,2000	748	7 694	12:03
UNICREDIT (UCG)	239,7000	-0,95%	239,7000	239,7000	239,7000	8	1 918	12:58
UNIMA (U2K)	7,4800	1,08%	7,4800	7,4800	7,4800	5	37	09:21
UNIMOT (UNT)	140,8000	-1,12%	142,6000	142,6000	140,4000	827	116 440	13:27
URTESTE (URT)	52,0000	-3,35%	54,0000	54,0000	52,0000	296	15 865	12:44
VERCOM (VRC)	122,6000	2,17%	120,0000	122,6000	118,4000	5 459	657 407	13:46
VIGOPHOTN (VGO)	508,0000	0,79%	514,0000	514,0000	506,0000	32	16 352	12:52
VINDEXUS (VIN)	11,0000	-1,35%	11,0000	11,2000	10,8500	1 925	21 095	13:16
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	0,00%	0,5160	0,5260	0,5120	187	98	10:00
VOTUM (VOT)	44,4000	-1,66%	45,1500	45,3000	44,1500	7 575	339 640	13:45
VOXEL (VOX)	157,0000	2,08%	153,8000	157,6000	153,8000	224	35 101	13:40
VRG	3,8000	1,88%	3,7000	3,8000	3,6800	34 852	131 483	13:32
WARIMPEX (WXF)	2,7600	-0,72%	2,7900	2,7900	2,7000	330	899	10:00
WASKO (WAS)	1,8500	-0,54%	1,8500	1,8600	1,8450	2 436	4 507	12:09
WAWEL (WWL)	668,0000	-1,18%	668,0000	668,0000	668,0000	3	2 004	09:36
WIELTON (WLT)	6,1800	1,98%	6,0700	6,1800	6,0500	41 465	252 992	13:45
WIKANA (WIK)	6,6000	0,00%	6,4500	6,6000	6,4500	4	26	11:07
WINVEST (WIS)	#0,3600	-11,76%	-	-	-	-	-	12:34
WIRTUALNA (WPL)	81,5000	0,00%	83,0000	83,2000	80,5000	25 743	2 101 364	13:30
WITTCHEN (WTN)	19,2600	2,34%	18,8200	19,4000	18,7200	10 716	205 601	13:45
XPLUS (XPL)	3,4400	-1,71%	3,4400	3,4400	3,4400	154	530	12:47
XTPL (XTP)	85,5000	0,59%	86,3000	89,0000	84,7000	1 678	145 847	13:32
XTRADEBDM (XTB)	81,0600	1,76%	79,9800	81,8400	79,1400	272 319	22 065 969	13:46
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:54
ZABKA (ZAB)	22,0600	1,43%	21,8800	22,1800	21,7100	1 640 252	35 875 448	13:46
ZAMET (ZMT)	0,8400	-0,24%	0,8420	0,8440	0,8300	16 400	13 709	13:22
ZEPAK (ZEP)	29,7000	-1,00%	30,0000	30,3500	29,5500	14 839	443 009	13:45
ZREMB (ZRE)	7,2300	0,00%	7,2200	7,3200	7,2000	9 517	69 001	13:30
ZUE	9,2000	0,66%	9,1400	9,2000	9,1400	1 408	12 925	13:44

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.