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	101 436,78	0,05%	101 448,25	101 616,66	101 074,46	101 387,48	627 938 109	13:29
WIG20	2 754,12	-0,31%	2 765,11	2 765,11	2 745,13	2 762,70	537 052 290	13:44
WIG30	3 580,26	-0,09%	3 584,56	3 588,67	3 568,24	3 583,52	598 739 135	13:44
mWIG40	7 724,41	0,67%	7 682,43	7 746,81	7 682,43	7 672,86	86 393 448	13:29
sWIG80	28 574,46	0,92%	28 377,41	28 607,85	28 377,41	28 314,52	18 147 503	13:29
WIG-BANKI	15 695,03	-1,40%	15 813,11	15 813,11	15 625,30	15 918,18	164 037 321	13:29
WIG-BUDOW	8 114,69	0,58%	8 063,16	8 136,42	8 063,16	8 067,54	9 375 888	13:29
WIG-CHEMIA	9 006,28	1,09%	8 948,92	9 077,42	8 948,92	8 909,56	1 366 636	13:29
WIG-ENERG	4 241,06	1,86%	4 173,83	4 298,82	4 173,83	4 163,64	51 087 468	13:29
WIG-INFO	9 299,87	1,46%	9 157,85	9 299,87	9 152,90	9 166,10	10 589 718	13:29
WIG-MEDIA	7 269,55	3,14%	7 131,20	7 369,79	7 120,51	7 048,29	1 426 927	13:29
WIG-NRCHOM	5 207,01	-0,03%	5 234,99	5 236,79	5 199,98	5 208,56	869 925	13:29
WIG-PALIWA	9 013,47	-0,20%	9 103,66	9 135,44	8 994,93	9 031,15	95 466 116	13:29
WIG-Poland	105 890,64	-0,08%	105 890,64	105 890,64	105 890,64	105 979,04	611 098 158	11:15
WIG-SPOZYW	3 096,26	0,80%	3 084,13	3 097,72	3 076,00	3 071,78	499 632	13:29
WIG20lev	529,01	-0,45%	532,24	532,24	524,56	531,39	517 618 680	13:29
WIG20short	3 044,38	0,24%	3 035,15	3 057,12	3 035,15	3 036,94	517 618 680	13:29
GPWB-B1Y3Y	1 257,36	0,04%	1 257,36	1 257,36	1 257,36	1 256,86	-	10:15
GPWB-B1Y4Y	1 260,69	0,05%	1 260,69	1 260,69	1 260,69	1 260,09	-	10:15
GPWB-B1Y5Y	1 264,37	0,06%	1 264,37	1 264,37	1 264,37	1 263,62	-	10:15
GPWB-B3Y5Y	1 274,35	0,07%	1 274,35	1 274,35	1 274,35	1 273,40	-	10:15
GPWB-B5Y	1 263,19	0,15%	1 263,19	1 263,19	1 263,19	1 261,33	-	10:15
GPWB-BWZ	1 265,86	0,01%	1 265,86	1 265,86	1 265,86	1 265,68	-	10:15
INNOVATOR	1 723,05	0,91%	1 723,05	1 723,05	1 723,05	1 707,50	174 894 846	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	87 275 846	11:00
mWIG40TR	11 895,87	0,67%	11 831,21	11 930,37	11 831,21	11 816,48	86 393 448	13:29
mWIG40TRlv	18 055,79	1,33%	17 860,78	18 159,84	17 860,78	17 818,64	86 393 448	13:29
mWIG40TRsh	2 415,51	-0,65%	2 428,82	2 428,82	2 408,41	2 431,22	86 393 448	13:29
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	18 244 803	11:00
sWIG80TR	44 006,30	0,92%	43 702,83	44 057,72	43 702,83	43 605,98	18 147 503	13:29
WIG140	1 966,89	0,05%	1 967,07	1 970,46	1 959,75	1 965,93	620 608 264	13:29
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	518 283 385	11:00
WIG20TR	5 903,96	-0,22%	5 921,26	5 921,26	5 879,14	5 916,75	517 618 680	13:29
WIG20TRlev	4 831,05	-0,45%	4 859,43	4 859,43	4 790,34	4 852,65	517 618 680	13:29
WIG20TRsht	2 860,87	0,24%	2 852,52	2 872,84	2 852,52	2 853,96	517 618 680	13:29
WIG30TR	7 534,62	0,00%	7 537,00	7 545,63	7 502,68	7 534,81	575 586 878	13:29
WIG-CEE	2 414,26	0,07%	2 414,26	2 414,26	2 414,26	2 412,65	526 465	11:15
WIGdiv	2 280,21	0,97%	2 264,81	2 280,80	2 262,52	2 258,41	148 237 735	13:29
WIGdivplus	2 077,01	0,02%	2 077,65	2 080,02	2 070,14	2 076,53	247 105 490	13:29
WIG.GAMES	18 162,81	0,36%	18 132,03	18 221,85	18 083,54	18 098,12	45 354 419	13:29
WIG-GORNIC	4 118,39	-0,20%	4 147,60	4 154,61	4 103,99	4 126,53	21 343 134	13:29
WIG-GRY	23 305,64	0,03%	23 381,20	23 444,54	23 249,94	23 298,65	47 511 968	13:29
WIGind	16 884,14	0,43%	16 815,71	16 925,78	16 796,52	16 811,09	12 493 278	13:29
WIG-LEKI	3 226,49	0,28%	3 225,05	3 251,78	3 225,05	3 217,42	398 250	13:29
WIGmed	18 258,16	1,11%	18 143,92	18 327,56	18 143,92	18 056,89	6 365 745	13:29
WIG-MOTO	8 274,04	-0,78%	8 365,99	8 371,07	8 225,26	8 338,72	524 689	13:29
WIG.MS-BAS	16 524,34	0,97%	16 370,16	16 709,60	16 370,16	16 365,43	68 070 568	13:29
WIG.MS-ECM	8 524,54	1,05%	8 478,89	8 546,85	8 468,58	8 435,88	83 931 751	13:29
WIG.MS-FIN	19 286,14	-1,09%	19 432,95	19 432,95	19 146,21	19 499,66	197 700 511	13:29
WIG-ODZIEZ	10 638,32	1,03%	10 588,64	10 665,60	10 530,34	10 529,45	37 938 826	13:29
WIGtechTR	18 179,27	1,34%	17 971,51	18 179,27	17 968,65	17 939,50	69 616 632	13:29
WIG-Ukrain	579,73	1,59%	579,73	579,73	579,73	570,64	366 118	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,29%	2,6200	2,6400	2,5600	9 011	23 169	12:01	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	6	5	11:30
11BIT (11B)	221,2000	1,19%	220,2000	221,6000	217,6000	6 060	1 330 680	13:29
3RGAMES (3RG)	0,8660	0,00%	0,8700	0,9000	0,8540	58 449	51 496	13:12
4MASS (4MS)	4,3950	1,74%	4,2500	4,3950	4,2400	83 471	358 114	13:20
ABPL (ABE)	96,4000	1,47%	95,5000	97,0000	95,2000	2 237	215 704	13:02
ACAUTOGAZ (ACG)	30,0000	1,35%	30,0000	30,3000	29,7000	1 755	52 522	12:45
ACTION (ACT)	23,1000	0,43%	23,0000	23,2000	23,0000	7 251	167 809	13:26
ADIUVO (ADV)	0,9240	1,54%	0,9180	0,9280	0,9180	4 397	4 054	12:26
AGORA (AGO)	9,8000	1,45%	9,7400	9,8000	9,6600	11 570	113 243	13:11
AGROTON (AGT)	4,7200	-3,67%	4,9000	4,9000	4,7200	3 744	18 311	12:56
AIGAMES (ALG)	0,9500	-1,45%	0,9220	0,9640	0,9020	4 944	4 594	11:11
AILLERON (ALL)	19,4600	3,62%	18,7800	19,6600	18,7800	7 682	148 398	12:46
AIRWAY (AWM)	0,3535	3,21%	0,3440	0,3545	0,3335	85 964	29 588	12:59
ALIOR (ALR)	98,8400	-1,06%	99,7600	99,7600	97,7000	238 666	23 514 492	13:29
ALLEGRO (ALE)	32,6800	0,90%	32,5000	32,8650	32,4200	699 904	22 845 096	13:29
ALTA (AAT)	2,0400	-2,39%	2,0400	2,0400	2,0400	1 810	3 692	12:31
ALTUSTFI (ALI)	2,1800	1,87%	2,1500	2,1800	2,1500	15	32	11:05
AMBRA (AMB)	21,2000	0,47%	21,1500	21,4000	21,1000	1 910	40 475	13:23
AMICA (AMC)	59,4000	1,37%	59,2000	59,6000	58,6000	556	32 870	13:17
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,00%	15,8800	15,8800	15,6400	22 369	351 912	13:19
ANSWEAR (ANR)	27,8000	1,46%	27,4000	28,2000	27,4000	8 945	249 676	13:18
APATOR (APT)	19,5800	1,77%	19,2600	19,5800	19,2600	3 653	70 748	12:49
APLISENS (APN)	18,1500	-2,94%	18,7000	18,7000	18,1500	221	4 062	11:35
APSENERGY (APE)	3,2300	3,53%	3,2500	3,2500	3,1100	1 014	3 282	13:11
ARCHICOM (ARH)	47,0000	0,00%	47,0000	47,0000	46,0000	201	9 401	11:11
ARCTIC (ATC)	11,0600	2,03%	10,9000	11,1000	10,8600	22 228	244 418	13:23
ARLEN (ARL)	38,0000	1,25%	37,9000	38,2000	37,7000	155 874	5 928 906	13:27
ARTIFEX (ART)	15,0800	-0,66%	15,2000	15,3800	15,0400	8 330	125 881	12:09
ASBIS (ASB)	23,4000	0,43%	23,5000	23,6200	23,2000	54 108	1 265 418	13:27
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:51
ASSECOBS (ABS)	81,4000	5,71%	77,0000	81,8000	77,0000	1 594	125 154	13:28
ASSECOPOL (ACP)	191,8000	1,59%	188,1000	191,9000	187,2000	40 024	7 612 771	13:29
ASSECOSEE (ASE)	73,0000	1,25%	71,8000	73,0000	71,8000	475	34 432	13:17
ASTARTA (AST)	60,5000	0,83%	60,2000	60,7000	60,0000	1 825	110 260	12:57
ATAL (1AT)	63,4000	0,00%	63,4000	63,4000	63,0000	2 737	173 488	13:10
ATENDE (ATD)	3,3200	2,47%	3,2500	3,3400	3,1400	6 565	21 437	13:29
ATLANTAPL (ATP)	15,5000	-3,13%	15,9500	15,9500	15,5000	1 110	17 508	13:04
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	982	2 078	11:50
ATMGRUPA (ATG)	3,7400	0,00%	3,7400	3,7400	3,7100	648	2 421	12:49
ATREM (ATR)	37,2000	1,64%	37,0000	37,2000	36,6000	2 642	97 895	13:25
AUTOPARTN (APR)	19,7000	0,00%	19,9000	19,9600	19,6000	23 131	455 790	13:27
BBIDEV (BBD)	5,3000	0,00%	5,4500	5,4500	5,3000	1 574	8 361	12:56
BENEFIT (BFT)	3 045,0000	1,00%	3 060,0000	3 075,0000	3 020,0000	1 164	3 549 925	13:28
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	20	500	09:23
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	100	472	09:00
BIGCHEESE (BCS)	12,5000	-1,57%	12,7000	12,7000	12,4200	1 122	14 021	10:31
BIOCELTIX (BCX)	104,0000	0,97%	103,0000	106,0000	101,4000	3 413	352 982	13:27
BIOMAXIMA (BMX)	13,3000	-1,85%	13,5500	13,6000	13,3000	6 204	83 209	13:04
BIOMEDLUB (BML)	4,9500	1,33%	4,8850	4,9500	4,8050	39 152	190 716	13:08
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1200	0,00%	4,1200	4,1900	4,1200	9 524	39 534	13:21
BLOOBER (BLO)	29,3000	0,17%	29,4000	29,4000	29,0000	1 703	49 899	13:24
BNPPPL (BNP)	105,0000	0,00%	105,0000	106,5000	105,0000	599	63 172	12:37
BOGDANKA (LWB)	22,9000	0,00%	22,9000	23,1500	22,7000	19 699	449 581	13:16
BOOMBIT (BBT)	6,6600	-0,60%	6,7200	6,7600	6,6600	728	4 882	12:26
BORYSZEW (BRS)	6,6000	-4,35%	6,8800	6,9200	6,5400	110 752	738 295	13:28
BOS	10,1200	0,40%	10,1200	10,2000	10,0200	5 380	54 278	13:00
BOWIM (BOW)	4,7800	1,27%	4,7200	4,7900	4,7200	2 574	12 210	12:46
BRAND24 (B24)	54,0000	0,37%	53,8000	54,0000	52,0000	283	15 158	12:44
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	541,0000	0,07%	540,6000	545,6000	537,6000	11 789	6 371 647	13:28
BUMECH (BMC)	8,3500	0,24%	8,3100	8,3700	8,2200	1 002	8 290	13:25
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	50	12	11:30
CAPITEA (CAP)	0,4740	-1,35%	0,4740	0,4795	0,4730	15 000	7 123	12:55
CAPTORTX (CTX)	32,4000	0,62%	32,7000	32,7000	32,1000	1 597	51 746	13:26
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,1000	0,00%	16,1000	16,1000	16,0000	410	6 562	09:13
CCC	187,3500	3,74%	180,6000	187,8000	180,0500	145 262	26 891 245	13:28
Reklama
CCENERGY (CCE)	0,2800	-14,63%	0,2800	0,2800	0,2800	1 500	420	11:54	Reklama
CDPROJEKT (CDR)	276,0000	0,00%	276,5000	278,0000	275,0000	151 637	41 871 089	13:29
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	7	72	09:42
CELTIC (CPD)	5,2600	-0,75%	5,3200	5,3800	5,0800	18 689	97 753	13:29
CEZ	210,0000	1,16%	204,2000	210,6000	204,2000	522	109 418	12:51
CFI	0,1660	-2,35%	0,1660	0,1660	0,1660	12 050	2 000	11:30
CIGAMES (CIG)	2,2100	0,45%	2,2100	2,2200	2,1950	31 196	68 720	13:23
CITYSERV (CTS)	6,9500	1,46%	6,9500	6,9500	6,9500	790	5 491	13:16
CLNPHARMA (CLN)	21,9000	1,62%	21,5500	21,9500	21,5500	3 731	81 594	13:29
CLOUD (CLD)	45,8000	-0,43%	45,8000	46,8000	45,8000	145	6 725	12:32
COALENERG (CLE)	1,7550	0,29%	1,7400	1,7600	1,6900	34 239	59 556	12:27
COGNOR (COG)	7,2500	-0,48%	7,2850	7,2850	7,1600	11 617	83 980	13:21
COLUMBUS (CLC)	7,7000	7,24%	7,2200	8,1900	7,2200	301 688	2 345 004	13:28
COMP (CMP)	239,0000	-0,42%	240,0000	240,0000	236,0000	135	32 288	10:40
COMPERIA (CPL)	4,8000	-4,00%	4,8000	4,8000	4,8000	605	2 904	12:56
COMPREMUM (CPR)	0,9580	-1,84%	0,9760	0,9760	0,9460	13 417	12 774	13:17
CORMAY (CRM)	0,5080	-2,31%	0,5200	0,5200	0,5080	8 442	4 304	13:14
CPIEUROPE (CPI)	77,7000	0,00%	77,7000	77,7000	77,7000	1	78	09:20
CREEPYJAR (CRJ)	429,0000	1,18%	423,0000	429,0000	421,0000	30	12 770	13:18
CREOTECH (CRI)	294,0000	0,68%	292,5000	294,0000	291,0000	3 101	909 365	13:18
CYBERFLKS (CBF)	168,0000	4,22%	162,6000	168,0000	162,6000	1 761	291 562	13:24
CYFRPLSAT (CPS)	16,4350	1,58%	16,2000	16,6350	16,2000	197 927	3 253 696	13:29
CZTOREBKA (CZT)	#0,5050	20,24%	-	-	-	-	-	11:30
DADELO (DAD)	41,0000	-1,44%	41,2000	41,2000	40,6000	3 283	133 845	13:27
DATAWALK (DAT)	115,4200	0,89%	114,5000	119,7800	114,5000	6 641	779 868	13:26
DBENERGY (DBE)	11,8500	-3,66%	12,1000	12,1000	11,8000	1 087	12 946	10:58
DEBICA (DBC)	82,9000	0,48%	82,7000	83,8000	82,0000	639	52 739	13:26
DECORA (DCR)	77,0000	0,79%	76,4000	77,6000	76,2000	227	17 459	12:59
DEKPOL (DEK)	61,8000	0,98%	61,2000	62,0000	60,6000	506	31 207	12:50
DELKO (DEL)	6,6600	0,91%	6,6000	6,6800	6,6000	1 975	13 090	13:09
DEVELIA (DVL)	7,4000	0,68%	7,4200	7,4200	7,3100	11 935	88 147	13:22
DGA	16,7500	3,40%	16,7500	16,7500	16,7500	50	838	11:38
DIAG (DIA)	163,3500	-0,40%	164,5000	165,2500	162,2500	7 098	1 160 880	13:29
DIGITANET (DIG)	80,7000	4,13%	78,1000	82,4000	76,1000	3 762	299 528	13:28
DIGITREE (DTR)	12,3000	2,50%	12,0000	12,3000	11,5000	2 010	24 087	11:42
DINOPL (DNP)	510,6000	0,99%	508,6000	516,0000	508,4000	73 311	37 469 401	13:29
DMGROUP (DMG)	3,6600	-2,92%	3,7700	3,7700	3,6600	22	81	11:14
DOMDEV (DOM)	229,5000	-1,08%	235,0000	235,0000	229,0000	757	175 488	13:28
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	30,8000	2,33%	30,0500	32,4000	30,0500	6 216	193 305	13:29
ECHO (ECH)	4,8500	1,46%	4,7900	4,9000	4,7900	922	4 428	12:01
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6000	120	687	10:14
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:09
ELEKTROTI (ELT)	46,8000	2,07%	46,0000	47,9000	45,8500	11 717	550 588	13:28
ELKOP (EKP)	2,5800	4,45%	2,5500	2,5900	2,4700	14 889	37 965	13:16
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	18,0300	0,17%	18,0000	18,4600	17,8500	279 148	5 078 744	13:29
ENELMED (ENE)	19,6000	-1,01%	19,7000	19,7000	19,5000	10	196	12:16
ENERGA (ENG)	11,9200	1,36%	11,6800	11,9600	11,6800	17 418	207 432	13:09
ENERGOINS (ENI)	2,1600	-0,92%	2,1200	2,1800	2,1000	23 666	50 276	13:15
ENTER (ENT)	58,8000	1,38%	58,0000	58,9000	57,9000	2 174	126 584	13:26
EQUNICO (EQU)	0,7900	0,51%	0,7820	0,7900	0,7400	25 477	19 123	12:55
ERBUD (ERB)	35,6000	1,28%	35,9500	36,0000	35,1000	303	10 800	12:44
ERG	(48,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,9000	-0,59%	33,9000	34,0000	33,9000	228	7 737	13:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,6200	9,74%	4,2200	4,6400	4,1000	349 700	1 556 249	13:29
EUROCASH (EUR)	8,0800	1,25%	8,0000	8,1700	7,9800	84 313	683 760	13:22
EUROHOLD (EHG)	2,2000	0,00%	2,2000	2,2000	2,2000	6 320	13 904	11:34
EUROTEL (ETL)	20,8000	0,00%	20,8000	21,1000	20,8000	463	9 694	12:59
FABRITY (FAB)	26,6000	0,38%	27,1000	27,6000	26,6000	1 761	47 615	10:41
FASING (FSG)	12,1000	0,83%	11,6000	12,1000	11,6000	248	2 957	09:33
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,2500	0,00%	11,2500	11,5000	10,9500	2 310	25 611	13:09
FERRO (FRO)	36,4000	1,96%	35,7000	36,5000	35,7000	2 524	91 279	13:22
FMG	114,0000	2,70%	111,0000	115,0000	111,0000	22	2 469	12:58
FON	0,9000	-21,05%	0,9000	0,9000	0,9000	30 121	27 109	13:06
FORTE SA (FTE)	27,6000	1,10%	27,3000	27,7000	27,3000	399	10 950	12:51
Reklama
GAMEOPS (GOP)	15,7600	1,16%	15,7600	15,7600	15,5000	2 867	44 632	12:40	Reklama
GAMFACTOR (GIF)	7,5600	-2,33%	7,6600	7,7600	7,4200	10 509	78 962	13:09
GENOMTEC (GMT)	6,8800	-1,71%	7,0000	7,0000	6,8800	3 932	27 208	11:47
GETIN (GTN)	0,8290	1,72%	0,8170	0,8290	0,8170	407 779	335 356	13:26
GIGROUP (GIG)	2,5200	-0,79%	2,5200	2,5200	2,5200	15	38	10:18
GOBARTO (GOB)	25,5000	0,00%	25,3000	25,5000	25,0000	1 237	30 952	12:31
GPW	50,6000	0,80%	50,4500	50,7000	50,3000	8 508	430 226	13:25
GREENX (GRX)	1,7370	0,99%	1,7200	1,7490	1,7080	94 636	163 455	13:24
GRENEVIA (GEA)	2,5400	1,60%	2,5000	2,5400	2,4900	26 889	67 562	13:19
GRODNO (GRN)	10,4000	-0,95%	10,4000	10,4000	10,4000	243	2 527	11:04
GRUPAAZOTY (ATT)	22,3400	1,55%	22,2000	22,5800	22,1200	55 022	1 232 936	13:25
GRUPRACUJ (GPP)	62,0000	0,00%	62,5000	62,5000	61,5000	249	15 487	13:13
GTC	4,0400	-0,49%	4,0600	4,0700	3,9300	2 455	9 720	11:15
HANDLOWY (BHW)	115,4000	0,87%	114,8000	115,8000	114,6000	24 251	2 795 397	13:29
HARPER (HRP)	5,9000	-2,32%	6,0800	6,0800	5,8600	2 314	13 762	12:54
HELIO (HEL)	26,7000	1,14%	26,0000	26,7000	26,0000	147	3 844	13:02
HERKULES (HRS)	1,0650	0,95%	1,0550	1,0650	1,0300	12 275	12 993	13:19
HUUUGE-S144 (HUGE)	17,9000	-0,11%	17,9200	18,1600	17,9000	3 720	66 737	13:23
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	1	21	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,0000	0,00%	76,0000	76,0000	73,0000	233	17 019	13:27
IDMPL (IDM)	0,6200	5,08%	0,5850	0,6200	0,5800	17 125	10 105	13:04
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,19%	26,3500	26,4500	25,8500	1 461	38 377	12:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:03
IMCOMPANY (IMC)	29,0000	3,57%	28,6000	29,0000	28,0000	4 325	123 354	11:51
IMMOBILE (GKI)	2,9100	-0,68%	2,9300	2,9500	2,8400	15 451	44 446	12:54
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	10:09
IMS	4,0300	3,07%	3,9400	4,0300	3,9000	12 863	50 790	13:29
INC	1,9000	0,53%	1,9400	1,9400	1,9000	846	1 608	13:16
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	306,0000	0,00%	306,0000	306,5000	303,5000	6 070	1 851 389	12:59
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	20	145	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	39,9000	39,5000	77	3 070	13:20
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-1,79%	2,2400	2,2400	2,2000	666	1 465	12:22
INTERCARS (CAR)	552,0000	-1,25%	560,0000	560,0000	548,0000	25	13 887	12:17
INTERSPPL (IPO)	0,3700	-0,27%	0,3900	0,3900	0,3630	9 129	3 369	12:11
INTROL (INL)	7,0200	-1,40%	7,1200	7,1600	7,0200	3 757	26 465	12:56
IPOPEMA (IPE)	3,0000	0,00%	3,0000	3,0000	2,9800	11 935	35 723	13:17
IZOBLOK (IZB)	27,4000	-2,84%	27,4000	27,4000	27,4000	31	849	13:08
IZOLACJA (IZO)	3,6500	-1,62%	3,7100	3,7200	3,6500	1 236	4 589	09:45
IZOSTAL (IZS)	2,6500	0,00%	2,6600	2,6600	2,6400	5 387	14 260	12:51
JRH	4,9000	1,03%	4,9000	4,9000	4,9000	1 000	4 900	09:16
JSW	21,1700	0,14%	21,1600	21,3100	21,0000	93 672	1 984 464	13:27
JWWINVEST (JWW)	2,8000	0,00%	2,8000	2,8000	2,8000	10	28	09:11
KCI	0,8540	0,00%	0,8540	0,8540	0,8360	63	54	13:20
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,0600	1,55%	16,9000	17,2800	16,7200	18 613	315 808	13:10
KETY (KTY)	879,0000	0,29%	880,0000	887,0000	875,0000	9 904	8 747 726	13:28
KGHM (KGH)	124,5000	-0,24%	125,2500	125,7000	124,0000	150 609	18 790 486	13:28
KGL	14,9000	0,00%	14,9000	14,9000	14,9000	25	373	09:00
KINOPOL (KPL)	17,5000	0,00%	17,5000	17,5000	17,3000	393	6 868	13:06
KOGENERA (KGN)	58,0000	2,47%	57,3000	58,0000	57,1000	1 219	70 265	13:12
KOMPAP (KMP)	24,0000	-4,00%	24,0000	24,0000	24,0000	340	8 160	11:08
KOMPUTRON (KOM)	6,6000	0,00%	6,6600	6,8000	6,5200	8 346	55 285	13:27
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	1	28	09:37
KRAKCHEM (KCH)	0,9580	-0,21%	0,9580	0,9600	0,9320	232	222	12:14
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	-0,25%	814,0000	814,0000	814,0000	40	32 560	12:58
KRUK (KRU)	395,2000	-0,70%	398,0000	399,5000	391,1000	18 055	7 117 832	13:29
KRVITAMIN (KVT)	9,6200	-0,21%	9,6600	9,6600	9,6200	290	2 791	12:43
KSGAGRO (KSG)	2,9000	-1,36%	2,9600	2,9900	2,8600	8 539	24 618	12:55
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	4,71%	1,7700	1,7800	1,7700	1 294	2 303	11:18
LENA (LEN)	2,8500	1,79%	2,8100	2,8500	2,8000	5 876	16 510	10:51
LENTEX (LTX)	7,1400	2,29%	6,8800	7,1400	6,8800	11 664	82 849	12:03
LESS (LES)	0,2490	0,00%	0,2490	0,2490	0,2490	2	0	09:00
LIBET (LBT)	1,4200	-0,70%	1,4250	1,4250	1,3550	6 847	9 320	11:21
Reklama
LOKUM (LKD)	21,2000	-3,64%	22,0000	22,0000	21,2000	17	366	13:13	Reklama
LPP	14 000,0000	-0,21%	14 150,0000	14 150,0000	13 965,0000	638	8 967 740	13:28
LSISOFT (LSI)	22,8000	5,56%	21,6000	22,8000	21,6000	705	15 453	13:22
LUBAWA (LBW)	9,2200	-0,86%	9,3000	9,3800	9,2150	182 979	1 699 787	13:29
MABION (MAB)	9,8100	-0,41%	9,8700	9,8900	9,8100	5 212	51 369	12:33
MAKARONPL (MAK)	19,2200	0,63%	19,1400	19,2200	18,9200	1 176	22 473	13:18
MANGATA (MGT)	69,2000	0,29%	70,6000	70,8000	69,0000	145	10 155	09:26
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,26%	7,7400	7,8600	7,6600	1 152	8 987	12:42
MAXCOM (MXC)	7,0400	-1,95%	7,2000	7,2000	7,0400	188	1 324	12:39
MBANK (MBK)	756,0000	-1,43%	767,0000	767,0000	753,6000	5 165	3 921 368	13:28
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	10:25
MCI	27,0000	0,75%	26,8000	27,1000	26,4000	19 765	529 627	13:28
MDIENERGIA (MDI)	1,2500	1,63%	1,2500	1,2500	1,2300	137	171	11:29
MEDICALG (MDG)	25,2500	0,40%	24,7500	25,3500	24,7500	2 771	69 374	13:29
MEDINICE (ICE)	8,0900	1,13%	8,0000	8,0900	7,9000	9 825	78 385	13:20
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,7000	2,59%	27,9000	28,0000	27,7000	161	4 489	12:25
MERCATOR (MRC)	44,9000	1,01%	44,7000	44,9000	44,6500	1 054	47 226	12:55
MERCOR (MCR)	25,1000	2,03%	24,8000	25,5000	24,3000	1 365	33 978	13:28
MEXPOLSKA (MEX)	3,6000	1,41%	3,6000	3,6000	3,6000	2	7	09:00
MFO	37,2000	0,54%	37,2000	37,2000	36,7000	382	14 098	12:53
MILKILAND (MLK)	1,9300	-0,26%	1,9350	1,9450	1,9300	15 482	30 020	12:38
MILLENNIUM (MIL)	13,6500	-1,16%	13,9300	13,9300	13,5400	268 339	3 679 340	13:29
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	335	294	10:38
MIRBUD (MRB)	13,5900	1,57%	13,4000	13,6400	13,3300	45 439	613 469	13:29
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	85,0000	1 745	148 325	13:14
MLSYSTEM (MLS)	17,3600	-0,80%	17,5000	17,5200	16,8400	18 414	315 301	13:29
MOBRUK (MBR)	274,5000	0,18%	274,0000	275,0000	271,5000	999	273 356	13:29
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,4800	-0,06%	31,5000	31,6800	31,4000	213	6 690	13:18
MOLECURE (MOC)	5,8000	1,75%	5,6800	6,0000	5,6500	25 916	149 176	13:29
MONNARI (MON)	4,8500	-0,21%	4,7600	4,8600	4,7500	2 556	12 268	11:37
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	84	1 285	12:36
MOSTALWAR (MSW)	7,9400	1,28%	7,8400	7,9400	7,8400	425	3 346	12:01
MOSTALZAB (MSZ)	5,8900	2,26%	5,7800	5,8900	5,7800	19 776	115 560	13:13
MOVIEGAME (MOV)	15,6000	-1,52%	15,8000	15,8000	15,6000	300	4 700	12:51
MURAPOL (MUR)	38,5000	-0,52%	38,7000	38,7000	38,0500	1 712	65 836	13:23
MUZA (MZA)	13,0500	-2,61%	13,3500	13,3500	13,0500	14	186	11:49
MWTRADE (MWT)	3,3800	-1,17%	3,3800	3,3800	3,3800	40	135	10:43
NANOGROUP (NNG)	2,7300	0,00%	2,7700	2,7700	2,6650	11 782	32 127	13:04
NEUCA (NEU)	695,0000	1,02%	690,0000	699,0000	689,0000	518	359 910	13:26
NEWAG (NWG)	70,5000	-0,14%	69,7000	71,6000	69,7000	744	52 674	12:54
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	20	32	11:48
NOCTILUCA (NCL)	100,0000	-0,99%	101,0000	101,5000	100,0000	513	51 844	13:07
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4380	2,42%	1,4040	1,4500	1,3900	61 228	87 088	12:46
NOVITA (NVT)	93,2000	-0,85%	93,4000	93,4000	91,0000	236	21 748	11:56
NTCAPITAL (NTC)	0,6300	2,61%	0,6060	0,6300	0,6040	30 322	18 861	11:46
NTTSYSTEM (NTT)	10,2000	-0,49%	10,2500	10,2500	10,2000	1 458	14 913	12:16
ODLEWNIE (ODL)	9,1200	1,11%	9,0200	9,1200	9,0200	302	2 728	13:11
ONDE (OND)	10,5600	0,96%	10,4800	10,7400	10,4000	11 761	124 515	13:27
ONESANO (ONO)	0,9020	-3,63%	0,9360	0,9400	0,9000	4 524	4 117	12:25
OPONEO.PL (OPN)	90,8000	-0,22%	91,0000	91,0000	89,4000	299	27 071	13:19
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	3	12	09:13
ORANGEPL (OPL)	9,0100	0,67%	8,9000	9,0100	8,7700	501 259	4 463 330	13:28
ORCOGROUP (OPG)	4,4000	-4,35%	4,4000	4,4000	4,4000	250	1 100	09:04
ORZBIALY (OBL)	37,0000	0,00%	37,0000	37,0000	37,0000	500	18 500	11:30
OTLOG (OTS)	15,1000	0,27%	15,0600	15,5000	15,0600	1 176	17 850	12:39
OTMUCHOW (OTM)	4,9500	-1,00%	5,1000	5,1000	4,9500	300	1 487	12:56
PAMAPOL (PMP)	2,5500	-0,78%	2,5600	2,5600	2,5500	288	735	10:02
PANOVA (NVA)	15,3000	2,68%	15,0000	15,3000	15,0000	76	1 142	13:23
PASSUS (PAS)	50,4000	7,69%	47,0000	51,0000	47,0000	7 256	356 624	13:29
PATENTUS (PAT)	3,7700	0,27%	3,7500	3,8200	3,7300	866	3 263	13:22
PBG	#0,0130	-27,78%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6600	0,38%	2,6500	2,7000	2,6500	17 539	47 207	13:11
PCCROKITA (PCR)	67,6000	0,15%	67,7000	67,7000	67,4000	1 883	127 165	13:26
PCFGROUP (PCF)	5,6500	2,54%	5,6100	5,7100	5,5000	50 821	282 903	13:29
PEKABEX (PBX)	18,4000	0,55%	18,5000	18,5000	18,3000	572	10 565	12:16
Reklama
PEKAO (PEO)	177,4000	-2,04%	180,0000	180,0000	176,5500	174 535	30 959 666	13:29	Reklama
PEPCO (PCO)	20,2900	1,45%	20,1300	20,5700	20,0600	890 792	18 083 245	13:29
PEPEES (PPS)	0,8350	-0,60%	0,8350	0,8350	0,8350	10	8	09:06
PGE	11,2700	3,63%	10,8750	11,3900	10,8550	2 601 962	29 039 269	13:29
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	09:56
PHARMENA (PHR)	3,2500	-3,56%	3,3600	3,3600	3,1300	1 666	5 358	12:48
PHN	10,3500	-0,48%	10,4000	10,4000	10,3500	82	849	10:50
PHOTON (PEN)	3,2800	-0,30%	3,2400	3,2800	3,2300	2 673	8 680	13:23
PKNORLEN (PKN)	82,3500	-0,19%	82,6000	83,5000	82,1700	1 158 845	95 661 608	13:29
PKOBP (PKO)	71,4600	-1,71%	72,4600	72,5000	70,7400	1 269 292	90 481 283	13:29
PKPCARGO (PKP)	15,8000	-0,57%	15,9400	16,0000	15,8000	55 990	893 098	13:29
PLAYWAY (PLW)	315,5000	-1,56%	320,5000	322,5000	297,5000	4 510	1 392 144	13:23
PLAZACNTR (PLZ)	2,5200	0,40%	2,4300	2,5200	2,4300	771	1 895	09:10
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	09:00
POLENERGIA (PEP)	60,4000	2,03%	59,6000	60,4000	59,2000	4 754	285 169	13:10
POLICE (PCE)	9,1000	0,00%	9,1000	9,1000	9,1000	10	91	09:00
POLIMEXMS (PXM)	4,8600	-0,31%	4,9150	4,9350	4,8250	232 927	1 137 004	13:29
POLTREG (PTG)	32,0000	-0,62%	31,8000	32,7000	31,8000	1 038	33 148	13:16
POLWAX (PWX)	1,3100	-2,24%	1,3500	1,3500	1,3000	4 835	6 445	13:19
PRAGMAINK (PRI)	3,3600	-0,59%	3,3600	3,3600	3,3600	425	1 428	11:22
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	2,75%	23,7000	23,7000	22,4000	3	70	09:43
PROJPRZEM (PJP)	16,6000	0,00%	16,6000	16,6000	16,6000	47	780	10:21
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:24
PTWP (PTW)	99,5000	9,94%	90,5000	99,5000	90,5000	2 195	205 718	12:41
PULAWY (ZAP)	50,0000	-1,19%	50,6000	50,8000	49,2000	241	12 032	11:51
PURE (PUR)	5,5300	2,88%	5,3750	5,6700	5,3700	22 290	122 828	13:26
PZU	61,2400	0,16%	61,1400	61,5200	60,9000	508 575	31 106 003	13:28
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	4	98	11:30
QUERCUS (QRS)	10,6000	-1,40%	10,5000	10,7500	10,5000	3 704	39 253	13:03
RAEN (RAE)	0,3090	0,00%	0,3130	0,3140	0,3090	22 540	7 042	13:28
RAFAKO (RFK)	0,2050	-2,61%	0,2145	0,2225	0,1986	4 364 033	911 650	13:28
RAFAMET (RAF)	84,0000	0,60%	83,5000	85,5000	82,5000	1 086	91 498	13:13
RAINBOW (RBW)	136,8000	2,70%	133,8000	137,0000	132,1000	48 984	6 597 250	13:29
RANKPROGR (RNK)	3,6600	0,00%	3,6600	3,6600	3,6600	5 340	19 544	12:34
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	13:11
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0550	-23,08%	0,0550	0,0550	0,0550	1 400	77	13:00
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:06
RELPOL (RLP)	5,2000	0,00%	5,1800	5,2000	5,1400	2 132	10 960	11:07
REMAK (RMK)	13,8000	0,73%	13,7000	13,8000	13,4000	2 446	33 440	12:00
RENDER (RND)	114,0000	2,70%	111,0000	114,0000	105,5000	390	43 422	11:47
ROPCZYCE (RPC)	25,1000	-0,40%	25,2000	25,5000	25,1000	125	3 150	09:59
RYVU (RVU)	31,1000	2,64%	30,6000	31,4500	30,6000	21 378	665 075	13:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,89%	22,5000	22,8000	22,4000	111	2 490	11:42
SANPL (SPL)	467,8000	-1,14%	473,2000	473,2000	465,2000	15 007	7 012 319	13:28
SANTANDER (SAN)	29,4050	-2,91%	30,4000	30,5900	29,4050	288	8 684	09:48
SANWIL (SNW)	1,2900	1,18%	1,2900	1,2900	1,2900	1 596	2 059	09:16
SCPFL (SCP)	153,0000	2,00%	152,8000	153,0000	149,8000	823	124 603	13:24
SECOGROUP (SWG)	29,6000	2,07%	29,6000	29,6000	29,6000	97	2 871	11:54
SEKO (SEK)	8,7000	0,46%	8,6600	8,8000	8,5400	8 527	74 492	12:47
SELENAFM (SEL)	37,1000	-0,27%	36,8000	37,1000	36,8000	1 151	42 357	13:16
SELVITA (SLV)	29,1000	1,39%	29,0000	29,6000	28,7000	26 390	773 787	13:27
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	0,00%	0,4800	0,4800	0,4640	27 871	13 332	12:31
SHOPER (SHO)	49,1000	1,24%	49,2000	49,7000	48,5000	1 035	50 882	13:25
SILVAIR-REGS (SVRS)	5,6000	-2,61%	5,9000	5,9000	5,6000	92	516	11:01
SILVANO (SFG)	5,3600	0,00%	5,3400	5,3600	5,3400	1 200	6 430	11:13
SIMFABRIC (SIM)	1,6780	0,12%	1,6220	1,6820	1,6200	5 883	9 545	12:37
SKARBIEC (SKH)	26,9000	-1,10%	27,2000	27,8000	26,9000	2 359	63 933	13:28
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,2000	2,40%	83,2000	85,4000	83,2000	70	5 955	12:59
SOHODEV (SHD)	0,3520	-7,85%	0,3520	0,3520	0,3520	8	3	11:30
SONEL (SON)	16,2000	-0,92%	16,0000	16,4000	15,9500	3 237	52 073	13:22
SOPHARMA (SPH)	15,0000	-1,96%	15,3000	15,3000	15,0000	60	905	12:38
SPYROSOFT (SPR)	594,0000	2,06%	586,0000	594,0000	586,0000	282	166 102	12:58
STALEXP (STX)	3,0200	-0,66%	3,0350	3,0400	3,0000	45 249	136 474	13:26
STALPROD (STP)	240,0000	-0,83%	240,0000	242,0000	240,0000	309	74 504	13:05
Reklama
STALPROFI (STF)	8,4800	0,24%	8,4600	8,4800	8,3600	1 229	10 364	13:10	Reklama
STAPORKOW (ZUK)	3,2200	-0,62%	3,2400	3,3200	3,2200	2 536	8 219	11:38
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1000	1,43%	7,0000	7,1000	6,8800	8 548	59 775	12:33
SYGNITY (SGN)	116,5000	0,43%	117,5000	118,0000	116,5000	1 632	192 216	13:17
SYNEKTIK (SNT)	215,8000	2,57%	210,2000	217,6000	209,6000	7 489	1 600 067	13:27
TALEX (TLX)	21,0000	-3,67%	19,7000	21,0000	19,7000	610	12 297	11:36
TARCZYNSKI (TAR)	123,0000	1,65%	121,0000	123,0000	119,0000	215	25 847	12:55
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2180	0,69%	8,1620	8,4680	8,0520	1 592 105	13 192 102	13:29
TBULL (TBL)	3,9800	1,02%	3,9800	3,9800	3,9800	15	60	12:17
TENDERHUT (THG)	5,8600	-2,01%	5,8600	5,8600	5,8600	190	1 113	11:23
TERMOREX (TRR)	(0,7250)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,4900	1,22%	2,4900	2,4900	2,4900	12	30	12:28
TEXT (TXT)	54,4500	-0,27%	54,5000	54,6000	54,0000	18 028	977 909	13:28
TORPOL (TOR)	37,3000	0,54%	37,1000	37,6500	36,9500	3 985	147 987	13:15
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:55
TOYA (TOA)	8,4600	2,05%	8,2600	8,4700	8,2600	46 410	389 553	13:28
TRAKCJA (TRK)	2,1700	0,00%	2,1700	2,1950	2,1500	19 588	42 446	13:24
TRANSPOL (TRN)	4,3000	0,70%	4,2800	4,3400	4,2500	19 262	82 455	11:31
TRITON (TRI)	(2,7600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	83,5000	1,09%	82,6000	84,1000	81,9000	26 641	2 217 269	13:28
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	6	363	12:14
ULTGAMES (ULG)	10,7500	-1,38%	11,3000	11,3000	10,6500	8 598	93 307	12:57
UNFOLD (UNF)	1,0400	-7,14%	1,0400	1,0400	1,0400	1 000	1 040	09:00
UNIBEP (UNI)	10,4000	0,97%	10,3000	10,4000	10,3000	1 028	10 642	12:43
UNICREDIT (UCG)	(242,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4600	-1,32%	7,5000	7,5000	7,4600	1 095	8 209	13:22
UNIMOT (UNT)	142,4000	0,99%	140,0000	143,0000	140,0000	382	54 231	13:15
URTESTE (URT)	53,8000	-0,37%	55,0000	56,6000	53,8000	367	19 897	12:32
VERCOM (VRC)	119,0000	0,00%	119,0000	119,2000	118,0000	396	47 006	13:26
VIGOPHOTN (VGO)	518,0000	2,78%	510,0000	518,0000	502,0000	87	44 410	10:56
VINDEXUS (VIN)	11,0000	0,00%	10,9500	11,0000	10,8000	1 811	19 734	11:05
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	13:12
VIVID (VVD)	0,5220	1,95%	0,5100	0,5220	0,5100	1 637	840	11:55
VOTUM (VOT)	45,0500	0,22%	44,9500	45,2000	44,7500	9 376	422 132	13:23
VOXEL (VOX)	157,2000	3,42%	152,0000	158,8000	152,0000	1 448	224 666	13:25
VRG	3,7100	-1,85%	3,6900	3,7700	3,6900	6 425	23 779	13:24
WARIMPEX (WXF)	2,7000	0,37%	2,7000	2,7700	2,7000	4 606	12 643	13:00
WASKO (WAS)	1,8600	0,00%	1,8450	1,8650	1,8450	3 212	5 945	12:30
WAWEL (WWL)	676,0000	-0,29%	676,0000	678,0000	676,0000	5	3 382	10:59
WIELTON (WLT)	6,1100	-0,33%	6,1300	6,1400	6,0500	35 163	214 587	13:22
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,4480	0,00%	-	-	-	-	-	12:08
WIRTUALNA (WPL)	81,1000	3,97%	79,4000	82,9000	79,2000	9 184	745 724	13:20
WITTCHEN (WTN)	18,5000	3,01%	18,0000	18,5000	17,9200	9 466	171 828	13:29
XPLUS (XPL)	3,5000	0,86%	3,4700	3,5300	3,4100	2 364	8 250	12:39
XTPL (XTP)	91,4000	8,68%	84,1000	92,5000	83,0000	2 085	185 709	13:26
XTRADEBDM (XTB)	79,1600	2,09%	77,6000	79,1800	77,5200	277 797	21 786 832	13:29
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7800	1,44%	21,4700	21,7800	21,4300	230 016	4 968 540	13:29
ZAMET (ZMT)	0,8440	0,48%	0,8400	0,8500	0,8400	6 796	5 722	12:22
ZEPAK (ZEP)	29,9500	2,22%	29,6000	30,2000	29,3500	13 445	400 125	13:27
ZREMB (ZRE)	7,2600	-0,14%	7,3600	7,3600	7,1000	2 540	18 331	13:22
ZUE	9,1600	0,66%	9,1000	9,1600	9,0000	378	3 410	12:02

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.