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	111 174,22	1,15%	110 316,65	111 174,22	109 772,85	109 911,65	883 009 722	15:10
WIG20	2 998,70	1,24%	2 967,48	2 999,42	2 948,48	2 962,09	759 107 621	15:25
WIG30	3 863,87	1,29%	3 825,02	3 864,00	3 801,64	3 814,74	826 342 381	15:25
mWIG40	8 149,02	1,08%	8 078,59	8 150,73	8 077,14	8 062,15	116 820 650	15:10
sWIG80	29 564,15	0,48%	29 496,51	29 575,22	29 440,03	29 421,81	37 926 664	15:10
WIG-BANKI	19 072,65	1,00%	18 950,76	19 072,65	18 763,18	18 884,68	237 862 204	15:10
WIG-BUDOW	8 554,14	1,77%	8 470,69	8 563,73	8 452,85	8 405,21	23 106 259	15:10
WIG-CHEMIA	8 212,82	1,69%	8 114,06	8 227,65	8 095,84	8 076,64	2 678 123	15:10
WIG-ENERG	4 381,95	1,08%	4 312,49	4 389,85	4 299,86	4 334,92	22 526 880	15:10
WIG-INFO	9 456,56	1,33%	9 384,18	9 462,03	9 332,71	9 332,69	12 548 497	15:10
WIG-MEDIA	7 089,71	0,28%	7 067,65	7 121,62	7 045,78	7 069,76	9 935 544	15:10
WIG-NRCHOM	5 564,02	-0,22%	5 616,99	5 632,50	5 564,02	5 576,27	1 414 931	15:10
WIG-PALIWA	9 377,48	0,89%	9 299,41	9 377,48	9 241,84	9 294,80	75 272 023	15:10
WIG-Poland	115 448,01	0,52%	115 448,01	115 448,01	115 448,01	114 847,77	814 823 308	11:15
WIG-SPOZYW	2 997,01	0,75%	2 997,94	3 017,00	2 986,32	2 974,60	2 002 493	15:10
WIG20lev	616,93	2,29%	605,23	617,05	597,50	603,13	718 279 845	15:10
WIG20short	2 830,19	-1,12%	2 857,95	2 876,31	2 829,92	2 862,34	718 279 845	15:10
GPWB-B1Y3Y	1 272,94	-0,02%	1 272,94	1 272,94	1 272,94	1 273,20	-	10:15
GPWB-B1Y4Y	1 277,04	-0,03%	1 277,04	1 277,04	1 277,04	1 277,41	-	10:15
GPWB-B1Y5Y	1 281,44	-0,04%	1 281,44	1 281,44	1 281,44	1 281,92	-	10:15
GPWB-B3Y5Y	1 292,66	-0,05%	1 292,66	1 292,66	1 292,66	1 293,32	-	10:15
GPWB-B5Y	1 287,58	-0,08%	1 287,58	1 287,58	1 287,58	1 288,58	-	10:15
GPWB-BWZ	1 281,38	0,01%	1 281,38	1 281,38	1 281,38	1 281,20	-	10:15
INNOVATOR	1 700,00	0,53%	1 700,00	1 700,00	1 700,00	1 691,03	259 474 717	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	116 908 992	11:00
mWIG40TR	12 649,23	1,08%	12 540,86	12 651,89	12 537,66	12 514,39	116 820 650	15:10
mWIG40TRlv	20 222,28	2,14%	19 879,39	20 230,70	19 869,27	19 798,19	116 820 650	15:10
mWIG40TRsh	2 296,96	-1,05%	2 317,06	2 317,65	2 296,46	2 321,37	116 820 650	15:10
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	37 956 087	11:00
sWIG80TR	45 802,67	0,48%	45 697,88	45 819,83	45 610,38	45 582,16	37 926 664	15:10
WIG140	2 156,68	1,16%	2 139,73	2 156,68	2 129,07	2 131,88	873 027 159	15:10
WIG20dvp	116,37	3,64%	116,37	116,37	116,37	112,28	720 789 954	11:00
WIG20TR	6 571,68	1,29%	6 508,62	6 572,29	6 466,99	6 487,86	718 279 845	15:10
WIG20TRlev	5 913,88	2,57%	5 801,80	5 914,96	5 727,81	5 765,65	718 279 845	15:10
WIG20TRsht	2 592,07	-1,27%	2 617,59	2 634,43	2 591,82	2 625,31	718 279 845	15:10
WIG30TR	8 273,59	1,30%	8 200,46	8 273,59	8 150,11	8 167,42	785 023 320	15:10
WIG-CEE	2 473,76	1,32%	2 473,76	2 473,76	2 473,76	2 441,61	2 894 260	11:15
WIGdiv	2 396,32	1,22%	2 381,17	2 398,10	2 381,17	2 367,55	137 330 065	15:10
WIGdivplus	2 263,31	1,20%	2 247,86	2 263,31	2 240,01	2 236,58	342 510 728	15:10
WIG.GAMES	18 084,57	1,51%	17 829,13	18 093,74	17 641,31	17 815,42	24 317 598	15:10
WIG-GORNIC	4 461,24	2,37%	4 381,01	4 461,24	4 377,24	4 358,10	34 240 578	15:10
WIG-GRY	21 941,86	0,46%	21 874,18	21 975,67	21 561,15	21 841,81	26 091 389	15:10
WIGind	17 435,86	0,53%	17 357,31	17 500,13	17 346,74	17 344,05	19 437 747	15:10
WIG-LEKI	3 307,42	0,12%	3 308,57	3 325,18	3 293,73	3 303,33	682 941	15:10
WIGmed	19 416,52	0,41%	19 423,51	19 461,14	19 340,16	19 337,51	15 505 212	15:10
WIG-MOTO	8 767,78	1,54%	8 687,54	8 783,35	8 635,62	8 635,18	1 296 970	15:10
WIG.MS-BAS	17 481,19	1,70%	17 157,33	17 494,58	17 126,50	17 189,09	54 480 547	15:10
WIG.MS-ECM	8 996,34	0,83%	8 968,65	8 998,19	8 854,93	8 922,21	123 879 774	15:10
WIG.MS-FIN	22 014,40	0,81%	21 884,54	22 032,41	21 687,16	21 837,45	239 574 803	15:10
WIG-ODZIEZ	11 806,88	3,29%	11 530,70	11 806,88	11 461,14	11 431,26	176 089 824	15:10
WIGtechTR	18 061,23	1,34%	17 868,00	18 073,11	17 822,45	17 822,34	63 246 544	15:10
WIG-Ukrain	593,94	2,60%	593,94	593,94	593,94	578,89	2 722 750	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4000	-2,04%	2,4000	2,4400	2,4000	48	117	13:41	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	15:00
11BIT (11B)	186,2000	0,65%	185,0000	186,6000	184,4000	4 154	770 729	15:05
3RGAMES (3RG)	0,8120	-4,25%	0,8200	0,8440	0,8020	140 116	114 156	15:09
4MASS (4MS)	4,8100	1,69%	4,7300	4,8100	4,7000	34 042	162 346	14:41
ABPL (ABE)	92,9000	-1,69%	94,5000	94,7000	92,8000	2 385	223 217	15:08
ACAUTOGAZ (ACG)	24,9000	2,89%	24,2000	25,0000	24,2000	1 620	39 461	15:10
ACTION (ACT)	26,7000	2,69%	26,2000	26,7000	25,5000	5 110	135 378	15:10
ADIUVO (ADV)	0,8440	0,24%	0,8400	0,8440	0,8400	767	645	14:14
AGORA (AGO)	9,4600	0,42%	9,3600	9,5000	9,3400	828 871	7 758 934	15:09
AGROTON (AGT)	6,3200	6,04%	5,9600	6,3200	5,9600	13 892	85 578	15:03
AIGAMES (ALG)	0,9300	-5,10%	0,9800	0,9940	0,9300	19 075	18 783	12:22
AILLERON (ALL)	18,9800	-0,11%	19,0000	19,0000	18,8000	5 227	99 242	15:09
AIRWAY (AWM)	0,4105	-3,41%	0,4235	0,4275	0,4100	588 210	243 847	14:43
ALIOR (ALR)	117,7000	1,64%	115,7000	117,7500	114,4500	182 824	21 368 598	15:10
ALLEGRO (ALE)	38,4000	1,39%	38,1000	38,4000	37,8350	1 432 756	54 671 057	15:10
ALTA (AAT)	2,0500	-4,21%	2,0600	2,1300	2,0500	1 874	3 846	12:23
ALTUSTFI (ALI)	1,8550	1,09%	1,8550	1,8550	1,8550	10	19	13:02
AMBRA (AMB)	20,4000	0,25%	20,2000	20,4000	20,1000	7 189	145 216	15:08
AMICA (AMC)	57,7000	1,76%	56,7000	58,6000	56,6000	3 227	187 191	15:08
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	15:00
AMREST (EAT)	15,1400	-1,43%	15,4000	15,4400	15,0000	84 610	1 274 961	15:10
ANSWEAR (ANR)	28,3500	5,98%	26,7500	28,3500	26,7000	20 369	558 300	15:08
APATOR (APT)	21,5000	0,70%	21,4000	21,5000	21,3000	7 648	163 925	15:10
APLISENS (APN)	18,7000	0,00%	18,7000	18,7000	18,7000	53	991	12:24
APSENERGY (APE)	2,9800	0,00%	2,9800	3,0600	2,9800	391	1 169	10:18
ARCHICOM (ARH)	48,9000	1,88%	48,0000	49,8000	48,0000	502	24 599	14:52
ARCTIC (ATC)	9,5600	1,70%	9,4000	9,6000	9,4000	29 785	284 500	14:59
ARLEN (ARL)	43,8400	-1,70%	44,9900	44,9900	43,1000	22 027	959 761	15:09
ARTIFEX (ART)	14,8400	-0,67%	15,2800	15,3000	14,7000	2 313	34 385	14:37
ASBIS (ASB)	28,5000	1,71%	28,0200	28,5000	28,0200	30 878	876 628	14:59
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,8000	-0,93%	85,0000	85,6000	84,0000	888	75 127	15:10
ASSECOPOL (ACP)	191,2000	1,81%	187,8000	191,9000	187,0000	35 313	6 719 119	15:10
ASSECOSEE (ASE)	72,3000	1,83%	72,0000	72,8000	71,0000	1 545	111 664	15:09
ASTARTA (AST)	51,2000	0,59%	51,1000	52,2000	50,9000	21 457	1 098 493	14:44
ATAL (1AT)	61,0000	0,00%	61,3000	61,3000	60,9000	1 533	93 621	15:05
ATENDE (ATD)	3,3400	0,60%	3,3000	3,3500	3,3000	4 676	15 561	14:12
ATLANTAPL (ATP)	15,9000	0,00%	15,9000	15,9000	15,9000	10	159	09:00
ATLANTIS (ATS)	2,1000	-1,41%	2,1000	2,1000	2,1000	666	1 399	14:01
ATMGRUPA (ATG)	3,9400	-0,76%	3,9700	3,9900	3,9400	1 414	5 582	15:04
ATREM (ATR)	39,9000	7,26%	37,2000	40,8000	36,5000	16 292	621 742	14:57
AUTOPARTN (APR)	21,1000	1,44%	20,8500	21,2500	20,7500	42 855	902 824	15:08
BBIDEV (BBD)	5,4000	0,93%	5,3000	5,4000	5,3000	270	1 458	12:30
BENEFIT (BFT)	3 490,0000	1,60%	3 420,0000	3 500,0000	3 400,0000	2 156	7 436 065	15:09
BEST (BST)	25,0000	-2,34%	25,6000	25,6000	24,6000	2 294	57 398	13:21
BETACOM (BCM)	5,2500	1,94%	5,2500	5,2500	5,2500	222	1 166	09:23
BIGCHEESE (BCS)	13,7200	1,93%	13,5000	13,7800	13,3600	3 641	49 310	15:09
BIOCELTIX (BCX)	104,6000	0,58%	104,0000	105,0000	103,6000	1 123	117 085	15:03
BIOMAXIMA (BMX)	13,7500	2,61%	13,4000	13,7500	13,4000	2 871	39 073	14:14
BIOMEDLUB (BML)	4,9050	0,51%	4,8700	5,0200	4,8700	12 646	62 300	14:56
BIOPLANET (BIP)	16,7000	1,21%	16,7000	16,7000	16,7000	281	4 693	14:42
BIOTON (BIO)	4,0900	-0,73%	4,1200	4,1800	4,0400	17 425	71 280	14:23
BLOOBER (BLO)	28,5500	-2,56%	29,5000	29,6000	27,7500	20 153	578 030	15:10
BNPPPL (BNP)	110,5000	-0,45%	111,5000	113,5000	110,0000	1 619	179 359	14:47
BOGDANKA (LWB)	23,4000	0,86%	23,1500	23,4500	23,1000	5 724	133 445	15:05
BOOMBIT (BBT)	6,7600	2,11%	6,7800	6,8200	6,6200	2 619	17 405	15:05
BORYSZEW (BRS)	5,9600	-0,33%	5,9800	6,0600	5,9000	19 177	115 152	15:09
BOS	12,4600	3,66%	12,1400	12,6000	12,0400	67 155	831 349	15:04
BOWIM (BOW)	4,4400	0,00%	4,4400	4,4500	4,4100	678	3 006	14:53
BRAND24 (B24)	56,0000	-1,41%	57,0000	57,0000	56,0000	234	13 187	15:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	579,8000	2,55%	566,0000	582,0000	566,0000	29 945	17 266 158	15:10
BUMECH (BMC)	13,1800	0,61%	13,0000	13,1800	12,9200	11 405	148 679	14:59
CAPITAL (CPA)	0,1800	5,88%	0,1700	0,1800	0,1700	7 350	1 280	15:00
CAPITEA (CAP)	0,4520	0,44%	0,4450	0,4525	0,4450	10 040	4 509	13:03
CAPTORTX (CTX)	39,9000	-0,99%	40,0000	40,8000	39,6000	4 405	176 234	14:49
CASPAR (CSR)	3,9400	0,00%	4,1600	4,1600	3,9400	252	993	11:44
CAVATINA (CAV)	13,7000	0,00%	13,7000	13,7000	13,7000	1	14	09:15
CCC	177,7500	7,08%	168,9000	179,0000	168,5000	804 177	140 049 698	15:10
Reklama
CCENERGY (CCE)	0,2980	-2,61%	0,2980	0,2980	0,2980	139	41	15:00	Reklama
CDPROJEKT (CDR)	256,2000	0,47%	254,3000	256,5000	251,0000	79 455	20 176 470	15:10
CDRL (CDL)	9,9500	0,51%	9,9500	9,9500	9,9500	1	10	09:00
CELTIC (CPD)	6,0000	0,00%	6,0000	6,0000	5,9200	341	2 022	13:58
CEZ	214,2000	2,98%	214,4000	214,6000	214,2000	96	20 575	14:47
CFI	0,1630	0,00%	0,1630	0,1630	0,1630	1 000	163	15:00
CIGAMES (CIG)	3,2300	0,47%	3,2500	3,2800	3,1300	515 923	1 649 527	15:07
CITYSERV (CTS)	(6,0000)	-	-	-	-	-	-	15:00
CLNPHARMA (CLN)	22,7500	0,44%	22,8500	22,8500	22,5500	16 529	375 357	15:02
CLOUD (CLD)	46,4000	0,00%	46,4000	46,4000	46,4000	1	46	09:00
COALENERG (CLE)	3,0900	2,66%	3,1200	3,2400	3,0800	295 525	934 793	15:03
COGNOR (COG)	6,7000	0,07%	6,6950	6,7500	6,6650	14 195	95 092	15:09
COLUMBUS (CLC)	6,8100	-1,45%	6,9100	6,9400	6,7600	19 580	133 769	15:10
COMP (CMP)	253,0000	0,80%	251,0000	253,0000	249,0000	645	161 061	14:40
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	460	2 126	14:41
COMPREMUM (CPR)	0,7540	-4,07%	0,7840	0,7840	0,7520	84 364	63 988	14:53
CORMAY (CRM)	0,5100	0,00%	0,5100	0,5100	0,5040	11 900	6 066	12:09
CPIEUROPE (CPI)	(79,2500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	2,46%	456,0000	467,0000	450,0000	782	359 261	15:02
CREOTECH (CRI)	286,0000	0,35%	285,0000	287,5000	284,0000	695	198 391	15:07
CYBERFLKS (CBF)	173,0000	1,41%	172,0000	175,0000	169,8000	10 932	1 872 472	15:10
CYFRPLSAT (CPS)	15,0450	1,72%	14,8600	15,2500	14,7900	858 632	12 927 448	15:10
CZTOREBKA (CZT)	(0,4500)	-	-	-	-	-	-	15:00
DADELO (DAD)	51,6000	1,98%	50,6000	51,8000	50,6000	5 847	299 703	15:05
DATAWALK (DAT)	98,7000	-0,79%	101,2600	101,6600	98,3600	6 511	652 171	15:08
DBENERGY (DBE)	11,7500	2,17%	11,7500	11,7500	11,7500	68	799	14:01
DEBICA (DBC)	83,5000	1,33%	82,7000	83,6000	82,4000	1 700	141 703	14:59
DECORA (DCR)	70,8000	0,00%	71,6000	71,8000	70,6000	1 700	120 852	14:53
DEKPOL (DEK)	76,6000	0,00%	76,6000	77,0000	73,6000	1 969	150 273	15:02
DELKO (DEL)	6,6400	-0,30%	6,6600	6,7000	6,6000	2 002	13 312	15:00
DEVELIA (DVL)	8,1500	-1,33%	8,2600	8,3300	8,1300	26 650	218 645	15:07
DGA	(19,5000)	-	-	-	-	-	-	09:00
DIAG (DIA)	205,6000	-0,34%	208,0000	208,0000	204,1000	43 211	8 887 356	15:10
DIGITANET (DIG)	98,0000	-0,10%	98,5000	99,5000	97,3000	3 877	381 096	15:05
DIGITREE (DTR)	11,8000	0,00%	11,8000	11,8000	11,8000	5	59	12:47
DINOPL (DNP)	48,7300	0,72%	48,7000	48,8000	47,5200	823 834	39 779 208	15:10
DMGROUP (DMG)	3,7300	0,00%	3,6400	3,7300	3,6400	9	33	09:02
DOMDEV (DOM)	243,5000	0,41%	250,0000	250,0000	243,5000	3 061	754 225	14:58
DRAGOENT (DGE)	20,6000	-0,48%	20,1000	20,6000	20,0000	659	13 193	12:39
ECBSA (ECB)	29,8500	-0,33%	29,7000	30,8000	29,5000	2 349	70 443	15:02
ECHO (ECH)	5,7000	-0,70%	5,7400	5,7800	5,6800	11 592	66 259	15:09
EDINVEST (EDI)	6,5800	0,92%	6,5000	6,6000	6,4000	2 618	17 003	14:46
EFEKT (EFK)	5,2500	3,96%	5,0000	5,2500	5,0000	1 052	5 273	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	53,4000	2,69%	52,0000	54,6000	51,9000	23 332	1 253 584	15:10
ELKOP (EKP)	2,4000	-2,83%	2,4700	2,4700	2,4000	62	153	10:04
ENAP (ENP)	2,8200	1,44%	2,8200	2,8200	2,8200	1	3	15:00
ENEA (ENA)	18,8800	0,59%	18,4500	18,9100	18,4500	77 313	1 444 891	15:07
ENELMED (ENE)	18,8000	0,00%	19,8000	19,8000	18,3000	260	4 890	14:22
ENERGA (ENG)	13,8800	-0,57%	13,8000	13,9200	13,7400	9 226	127 509	15:10
ENERGOINS (ENI)	2,1800	0,93%	2,1500	2,1800	2,1400	5 384	11 602	14:49
ENTER (ENT)	53,5000	0,38%	53,6000	54,5000	53,0000	12 565	671 456	15:10
EQUNICO (EQU)	0,9600	-1,03%	0,9800	0,9800	0,9480	7 703	7 321	11:16
ERBUD (ERB)	33,5000	0,30%	33,5000	33,6000	33,2000	523	17 432	15:07
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,2000	-1,06%	37,3000	37,8000	37,1000	2 896	108 230	15:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,0100	0,33%	3,0100	3,1100	3,0100	86 578	262 801	15:02
EUROCASH (EUR)	8,2150	3,33%	7,9500	8,3100	7,9500	204 338	1 668 508	15:10
EUROHOLD (EHG)	2,8400	0,00%	2,8400	2,8400	2,8400	28	80	10:16
EUROTEL (ETL)	23,3000	0,87%	23,1000	23,3000	22,9000	1 310	30 221	15:04
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	27,0000	41	1 107	09:16
FASING (FSG)	12,8000	0,00%	12,6000	12,8000	12,6000	129	1 645	11:01
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	12,4000	-4,62%	13,0000	13,0000	12,4000	2 408	30 055	13:34
FERRO (FRO)	36,2000	1,40%	35,8000	36,5000	35,8000	15 973	578 592	15:10
FMG	110,0000	6,80%	101,5000	110,0000	101,5000	79	8 169	14:06
FON	#0,7400	-1,07%	-	-	-	-	-	11:25
FORTE SA (FTE)	27,8000	1,83%	27,3000	28,0000	27,2000	4 166	114 688	15:10
GAMEOPS (GOP)	15,2400	1,74%	14,9800	15,2600	14,9800	48	731	14:23
Reklama
GAMFACTOR (GIF)	6,2000	0,32%	6,2600	6,2800	6,1000	3 502	21 708	13:46	Reklama
GENOMTEC (GMT)	6,2500	-0,48%	6,1500	6,2800	6,0600	8 403	51 723	13:39
GETIN (GTN)	0,5250	0,96%	0,5270	0,5320	0,5190	235 466	124 137	14:57
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	23,9000	1,70%	23,8000	23,9000	23,8000	150	3 585	13:30
GPW	57,2500	0,35%	57,1500	58,6000	56,7500	40 202	2 325 540	15:10
GREENX (GRX)	1,8000	-0,11%	1,8050	1,8180	1,7810	74 065	133 550	14:47
GRENEVIA (GEA)	2,5800	0,00%	2,5900	2,5900	2,5600	21 483	55 336	15:02
GRODNO (GRN)	12,0500	-0,82%	12,1500	12,2000	12,0500	11 143	134 822	14:59
GRUPAAZOTY (ATT)	19,3000	2,06%	19,0700	19,3900	18,9300	129 809	2 488 959	15:06
GRUPRACUJ (GPP)	70,5000	2,17%	69,9000	72,7000	69,9000	24 053	1 691 791	14:58
GTC	4,4900	0,90%	4,4500	4,4900	4,4500	20 110	89 736	14:50
HANDLOWY (BHW)	109,4000	-1,08%	110,8000	111,2000	109,0000	22 556	2 477 767	15:07
HARPER (HRP)	6,3800	-1,85%	6,5000	6,5800	6,3800	472	3 034	14:39
HELIO (HEL)	28,1000	-0,35%	28,1000	28,1000	28,1000	17	478	12:10
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2200	1 120	1 371	14:28
HUUUGE-S144 (HUGE)	20,5500	4,31%	19,6600	20,5500	19,5000	48 539	972 817	15:10
HYDROTOR (HDR)	19,5000	-0,51%	19,6000	19,6000	19,3500	212	4 141	13:35
IALBGR (IAG)	0,2500	0,40%	0,2500	0,2500	0,2500	211	53	15:00
IBSM (IBS)	63,0000	-0,94%	63,6000	63,6000	63,0000	9	568	12:08
IDMPL (IDM)	0,5650	0,00%	0,5650	0,5650	0,5650	2 559	1 446	09:20
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,0000	2,00%	27,9500	28,0000	27,9000	1 920	53 745	14:58
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	14:31
IMCOMPANY (IMC)	28,0000	1,45%	28,0000	29,2000	27,7000	4 842	137 850	14:26
IMMOBILE (GKI)	3,1200	7,22%	2,9600	3,2100	2,9200	37 249	113 035	15:02
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	2 161	2 831	10:31
IMS	3,3400	-1,76%	3,3400	3,3900	3,3200	4 724	15 822	15:01
INC	1,8700	-0,80%	1,8600	1,8700	1,8600	2 392	4 469	09:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	341,5000	0,74%	338,5000	344,0000	338,0000	6 566	2 235 815	15:02
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,1000	46	327	10:37
INSTALKRK (INK)	40,9000	0,25%	41,0000	41,5000	40,8000	3 058	125 419	15:06
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,2400	-0,88%	2,2600	2,2600	2,2400	394	885	12:52
INTERCARS (CAR)	590,0000	1,72%	585,0000	591,0000	579,0000	478	280 040	14:58
INTERSPPL (IPO)	0,5440	-8,72%	0,5700	0,5700	0,5200	430 168	234 876	15:00
INTROL (INL)	7,6800	-0,26%	7,7000	7,7000	7,6400	183	1 400	14:53
IPOPEMA (IPE)	2,9400	0,00%	2,9400	2,9400	2,9200	7 953	23 293	11:49
IZOBLOK (IZB)	27,2000	0,74%	27,2000	27,2000	27,2000	1 000	27 200	15:09
IZOLACJA (IZO)	3,7400	2,47%	3,7900	3,7900	3,6500	527	1 926	13:08
IZOSTAL (IZS)	2,8300	1,07%	2,8000	2,8300	2,7800	14 136	39 666	15:10
JRH	(4,7000)	-	-	-	-	-	-	09:00
JSW	23,6500	2,25%	23,3300	23,6700	23,2100	196 551	4 599 362	15:06
JWWINVEST (JWW)	3,1500	3,96%	3,1100	3,2700	3,1000	5 160	16 344	14:51
KCI	0,9080	0,00%	0,8920	0,9080	0,8920	12 374	11 122	15:07
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:00
KERNEL (KER)	20,6000	4,36%	19,9800	20,7500	19,8000	37 360	755 529	15:07
KETY (KTY)	899,5000	4,29%	870,0000	904,0000	864,5000	12 506	11 131 117	15:10
KGHM (KGH)	134,7500	2,47%	131,8000	134,7500	131,7000	213 150	28 479 449	15:10
KGL	13,7000	0,00%	13,8000	13,8000	13,7000	9	123	09:29
KINOPOL (KPL)	18,3000	-1,61%	18,6000	18,6000	18,3000	5 867	108 082	15:10
KOGENERA (KGN)	56,8000	0,18%	56,7000	57,0000	56,3000	1 833	104 354	15:04
KOMPAP (KMP)	24,0000	2,56%	24,0000	24,0000	24,0000	1	24	09:33
KOMPUTRON (KOM)	5,6200	1,08%	5,6000	5,6400	5,5600	8 098	45 177	13:29
KPPD (KPD)	28,8000	-1,37%	28,8000	28,8000	28,8000	106	3 053	11:34
KRAKCHEM (KCH)	0,7800	-2,26%	0,7980	0,7980	0,7800	8 167	6 491	14:52
KRKA (KRK)	850,0000	0,71%	844,0000	854,0000	844,0000	104	88 342	12:58
KRUK (KRU)	424,7000	0,78%	425,9000	425,9000	417,1000	11 904	5 033 142	15:10
KRVITAMIN (KVT)	9,8400	-0,20%	9,7000	9,8400	9,5400	3 225	30 922	12:39
KSGAGRO (KSG)	4,0100	4,16%	3,9500	4,0900	3,8900	53 957	216 677	14:51
LARQ (LRQ)	1,6300	-4,12%	1,6350	1,7500	1,6300	6 376	10 400	14:55
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8200	3 675	10 400	14:56
LENTEX (LTX)	7,8400	-0,25%	7,8200	7,8400	7,8200	1 516	11 883	12:36
LESS (LES)	0,2520	4,56%	0,2600	0,2600	0,2450	21 500	5 457	13:54
LIBET (LBT)	1,5250	-5,86%	1,6000	1,6000	1,5250	2 623	4 047	14:19
LOKUM (LKD)	22,4000	-2,18%	22,9000	22,9000	22,3000	139	3 179	14:40
LPP	16 815,0000	2,25%	16 480,0000	16 875,0000	16 390,0000	1 778	29 632 465	15:10
LSISOFT (LSI)	31,4000	3,29%	30,4000	31,4000	30,2000	2 683	81 507	14:32
LUBAWA (LBW)	8,7250	-4,96%	9,0900	9,0900	8,6600	437 245	3 850 113	15:10
Reklama
MABION (MAB)	9,5200	-1,35%	9,6500	9,6500	9,5000	8 304	79 341	15:04	Reklama
MAKARONPL (MAK)	19,2400	0,00%	19,2600	19,3400	19,2200	426	8 216	14:54
MANGATA (MGT)	68,4000	-1,72%	69,6000	69,6000	68,4000	32	2 223	15:00
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	15:00
MARVIPOL (MVP)	8,1000	0,75%	8,0400	8,1000	8,0400	1 775	14 313	15:05
MAXCOM (MXC)	6,1600	2,33%	6,0800	6,1600	6,0800	12	74	09:02
MBANK (MBK)	1 002,5000	0,94%	993,2000	1 005,5000	982,6000	10 336	10 277 091	15:10
MBWS (MBW)	(12,6000)	-	-	-	-	-	-	09:00
MCI	28,3000	1,80%	27,8000	28,3000	27,7000	1 867	52 285	15:02
MDIENERGIA (MDI)	1,0300	-0,48%	1,0950	1,0950	1,0300	1 592	1 650	14:18
MEDICALG (MDG)	36,9000	-0,54%	37,1000	37,6500	36,6500	22 732	841 882	15:07
MEDINICE (ICE)	9,6700	6,85%	9,0000	9,7000	8,7600	49 850	460 602	15:10
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	31,9000	-0,93%	31,8000	32,3000	31,8000	1 946	62 536	15:05
MERCATOR (MRC)	45,6000	-0,44%	45,6000	45,8500	45,3000	937	42 696	14:20
MERCOR (MCR)	25,3000	-1,56%	25,9000	25,9000	25,3000	473	12 051	13:56
MEXPOLSKA (MEX)	3,5600	-1,66%	3,6200	3,6200	3,5600	16	58	12:53
MFO	35,5000	-0,84%	35,8000	35,8000	35,1000	238	8 406	14:35
MILKILAND (MLK)	2,2700	2,25%	2,3000	2,4000	2,2600	109 596	254 855	14:25
MILLENNIUM (MIL)	15,9700	2,77%	15,5600	15,9700	15,5600	684 738	10 813 126	15:10
MIRACULUM (MIR)	0,8420	-0,94%	0,8100	0,8420	0,8100	461	374	09:48
MIRBUD (MRB)	15,3000	2,20%	14,9800	15,3500	14,9600	72 671	1 103 060	15:02
MLPGROUP (MLG)	78,6000	0,00%	78,6000	78,6000	78,6000	3	236	09:00
MLSYSTEM (MLS)	15,3400	0,66%	15,3000	15,5000	15,2400	3 063	46 999	14:34
MOBRUK (MBR)	291,5000	0,87%	290,0000	294,0000	289,0000	10 278	2 998 741	15:07
MOJ	1,3200	-8,33%	1,4000	1,4000	1,3200	7 860	10 663	14:38
MOL	32,2200	0,69%	32,1000	32,5000	32,1000	1 441	46 380	14:13
MOLECURE (MOC)	7,7100	-1,41%	7,8200	7,9000	7,6700	14 913	117 112	15:09
MONNARI (MON)	4,8200	-2,63%	4,9200	4,9200	4,7200	9 136	43 878	15:10
MOSTALPLC (MSP)	14,9500	1,36%	14,9000	14,9500	14,8000	574	8 547	14:07
MOSTALWAR (MSW)	7,3600	-0,54%	7,3600	7,3800	7,3200	2 141	15 730	14:37
MOSTALZAB (MSZ)	6,4400	1,74%	6,3200	6,4400	6,3200	18 762	119 802	14:29
MOVIEGAME (MOV)	13,2800	-1,04%	13,5000	13,8000	13,1200	1 549	21 011	14:48
MURAPOL (MUR)	39,5500	0,13%	39,7000	39,8500	39,2000	2 508	99 376	15:05
MUZA (MZA)	(12,8500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,6800	0,00%	3,6600	3,6800	3,6600	510	1 872	13:28
NANOGROUP (NNG)	2,6450	-1,31%	2,6500	2,7100	2,6450	8 675	23 053	14:57
NEUCA (NEU)	657,0000	-0,30%	659,0000	665,0000	656,0000	1 227	809 175	15:00
NEWAG (NWG)	77,0000	-2,16%	78,7000	78,7000	75,4000	4 018	309 294	15:02
NEXITY (NXG)	2,2000	-3,51%	2,2000	2,2000	2,2000	36	79	09:51
NOCTILUCA (NCL)	101,0000	-1,94%	103,0000	103,0000	101,0000	1 982	201 126	15:10
NOVATURAS (NTU)	7,0000	0,00%	7,0000	7,0000	7,0000	7	49	09:04
NOVAVISGR (NVG)	1,2920	0,16%	1,3000	1,3000	1,2900	54 980	71 086	14:41
NOVITA (NVT)	100,0000	-2,91%	103,0000	104,0000	100,0000	58	5 942	12:06
NTCAPITAL (NTC)	0,6140	-3,76%	0,6380	0,6380	0,6140	3 809	2 385	14:10
NTTSYSTEM (NTT)	10,7500	0,00%	10,6000	10,7500	10,6000	8 511	90 436	13:26
ODLEWNIE (ODL)	9,2800	-0,22%	9,4600	9,4600	8,9400	5 583	51 042	14:53
ONDE (OND)	10,0000	-1,57%	10,1600	10,1600	10,0000	5 467	54 718	15:10
ONESANO (ONO)	0,9180	1,55%	0,8840	0,9180	0,8840	2 082	1 899	12:26
OPONEO.PL (OPN)	92,0000	-0,22%	92,0000	92,4000	91,4000	1 650	152 006	15:09
OPTEAM (OPM)	3,8000	0,00%	3,7800	3,8000	3,7800	370	1 401	14:36
ORANGEPL (OPL)	9,2120	4,78%	8,8000	9,2280	8,8000	984 472	8 900 193	15:10
ORCOGROUP (OPG)	4,3200	0,00%	4,3200	4,3200	4,3200	5 870	25 358	15:04
ORZBIALY (OBL)	37,6000	-2,08%	38,0000	38,0000	37,6000	910	34 576	15:00
OTLOG (OTS)	14,0000	-0,99%	14,0000	14,1200	14,0000	182	2 549	13:48
OTMUCHOW (OTM)	5,2600	-1,87%	5,4000	5,5000	5,2600	2 744	14 889	13:27
PAMAPOL (PMP)	2,6000	-0,38%	2,6000	2,6000	2,5700	50	130	09:36
PANOVA (NVA)	15,9000	0,32%	15,8500	16,0000	15,8500	424	6 751	13:15
PASSUS (PAS)	68,8000	1,78%	66,2000	68,8000	66,2000	2 303	155 152	14:53
PATENTUS (PAT)	3,3700	-0,59%	3,3900	3,3900	3,2900	19 422	64 233	14:11
PBG	#0,0140	-22,22%	-	-	-	-	-	13:17
PBSFINANSE (PBF)	#0,7500	41,51%	-	-	-	-	-	15:03
PCCEXOL (PCX)	2,6200	0,38%	2,6100	2,6200	2,6000	4 636	12 132	14:50
PCCROKITA (PCR)	72,2000	1,12%	72,0000	72,5000	72,0000	2 174	157 066	14:58
PCFGROUP (PCF)	5,0000	-0,60%	5,0700	5,1300	5,0000	11 162	56 684	15:00
PEKABEX (PBX)	17,2000	-0,86%	17,4000	17,5000	17,1500	12 298	211 738	15:04
PEKAO (PEO)	214,0000	1,09%	212,5000	215,2000	209,9000	485 072	103 324 806	15:10
PEPCO (PCO)	21,9000	-2,32%	22,4000	22,5800	21,7700	725 787	15 952 210	15:10
PEPEES (PPS)	0,8950	-1,65%	0,8950	0,9150	0,8950	181	164	09:52
PGE	11,4650	0,48%	11,4100	11,5500	11,2750	990 456	11 301 399	15:10
Reklama
PGFGROUP (PGV)	0,5300	0,00%	0,5700	0,5700	0,5300	16 594	8 840	14:26	Reklama
PHARMENA (PHR)	3,5000	0,00%	3,5000	3,5000	3,5000	73	256	12:51
PHN	9,9000	-0,40%	10,0000	10,0000	9,9000	1 212	12 026	10:54
PHOTON (PEN)	3,2100	2,88%	3,2200	3,2200	3,1100	2 003	6 304	15:09
PKNORLEN (PKN)	79,6600	0,90%	79,0000	79,6800	78,4800	950 252	75 224 325	15:10
PKOBP (PKO)	83,2000	0,85%	82,2200	83,2000	81,6400	946 214	77 990 010	15:10
PKPCARGO (PKP)	16,4800	1,73%	16,2000	16,6000	16,1100	49 712	816 214	15:10
PLAYWAY (PLW)	270,0000	0,00%	270,0000	271,5000	269,0000	1 734	468 348	15:07
PLAZACNTR (PLZ)	2,8700	-0,86%	2,7950	2,8700	2,7950	359	1 011	12:05
PMPG (PGM)	1,9500	-3,47%	2,0200	2,0200	1,9500	502	980	09:25
POLENERGIA (PEP)	58,8000	0,34%	58,6000	59,0000	58,6000	2 436	143 172	13:54
POLICE (PCE)	8,9000	1,14%	8,8000	8,9000	8,8000	542	4 780	15:05
POLIMEXMS (PXM)	4,6250	0,22%	4,6150	4,6800	4,5700	249 718	1 151 574	15:10
POLTREG (PTG)	32,2000	-0,62%	32,4000	32,4000	30,6000	360	11 490	13:31
POLWAX (PWX)	1,4900	-2,61%	1,5300	1,5450	1,4850	18 212	27 317	14:21
PRAGMAINK (PRI)	3,3600	-1,75%	3,3600	3,3600	3,3200	2 150	7 220	12:31
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	15:00
PROCHEM (PRM)	22,2000	2,30%	22,3000	22,3000	22,2000	7	156	10:58
PROJPRZEM (PJP)	15,7000	-1,88%	16,2000	16,2000	15,5000	13	204	11:57
PROTEKTOR (PRT)	1,4800	4,96%	1,4100	1,5100	1,3200	390 687	558 776	15:10
PTWP (PTW)	134,0000	0,00%	134,0000	134,0000	130,0000	131	17 499	14:34
PULAWY (ZAP)	49,5000	1,02%	49,5000	49,5000	49,1000	73	3 589	14:34
PURE (PUR)	6,8000	-2,72%	7,1600	7,1600	6,6650	23 301	161 244	15:09
PZU	65,2000	0,34%	65,2600	65,6000	64,5800	447 523	29 118 844	15:10
QNATECHNO (QNA)	31,6000	-0,63%	32,3000	32,3000	31,6000	226	7 289	14:47
QUANTUM (QNT)	27,8000	1,46%	27,4000	27,8000	27,4000	108	2 981	15:00
QUERCUS (QRS)	12,3500	4,66%	11,8500	12,3500	11,7500	10 442	125 773	15:06
RAEN (RAE)	0,4400	11,68%	0,4000	0,4780	0,3915	677 701	300 536	15:07
RAFAMET (RAF)	60,0000	-0,83%	60,5000	62,0000	60,0000	711	43 044	14:59
RAINBOW (RBW)	147,4000	2,36%	144,0000	147,8000	143,3000	131 602	19 154 846	15:10
RANKPROGR (RNK)	4,6300	-0,96%	4,6250	4,6850	4,6250	4 072	18 840	13:16
RAWLPLUG (RWL)	16,2500	0,93%	16,2000	16,2500	16,2000	82	1 332	10:40
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0590)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	0,00%	1,0300	1,0300	1,0300	2	2	09:02
RELPOL (RLP)	4,9500	-2,17%	5,0400	5,0400	4,9400	5 845	29 013	13:41
REMAK (RMK)	12,7500	0,00%	12,7500	12,7500	12,7500	7	89	09:00
RENDER (RND)	73,8000	-0,54%	69,6000	73,8000	69,6000	13	951	13:12
ROPCZYCE (RPC)	26,6000	0,00%	26,6000	26,6000	26,6000	5	133	12:00
RYVU (RVU)	30,3500	1,00%	30,0500	30,5000	29,8000	15 281	460 264	14:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,8000	0,00%	23,8000	23,9000	23,8000	3 314	79 084	15:10
SANPL (SPL)	552,6000	1,39%	550,0000	552,8000	537,6000	15 775	8 605 202	15:10
SANTANDER (SAN)	34,7500	-0,43%	34,9000	35,2000	34,7500	4 925	172 616	14:34
SANWIL (SNW)	(1,4300)	-	-	-	-	-	-	09:00
SCPFL (SCP)	152,8000	3,24%	148,0000	153,8000	148,0000	1 656	247 274	15:05
SECOGROUP (SWG)	(27,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,96%	8,4000	8,4800	8,3600	1 352	11 396	13:48
SELENAFM (SEL)	34,8000	1,16%	34,8000	34,8000	34,7000	245	8 515	14:45
SELVITA (SLV)	33,0000	4,10%	32,0000	33,5000	32,0000	30 988	1 016 618	15:10
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4740	-0,21%	0,4790	0,4790	0,4550	103 236	47 626	11:20
SHOPER (SHO)	48,8000	4,50%	46,6000	48,9000	46,4000	7 673	366 628	15:10
SILVAIR-REGS (SVRS)	6,4000	0,00%	6,4000	6,4000	6,2500	2 955	18 661	13:52
SILVANO (SFG)	5,6800	7,17%	5,6800	5,6800	5,6800	88	500	11:40
SIMFABRIC (SIM)	1,6680	-0,60%	1,6480	1,6680	1,6300	10 185	16 713	15:05
SKARBIEC (SKH)	27,0000	-1,46%	27,4000	27,7000	26,8000	16	433	14:56
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,8000	1,01%	81,0000	81,8000	79,4000	120	9 705	15:01
SOHODEV (SHD)	#0,3800	-7,32%	-	-	-	-	-	15:00
SONEL (SON)	17,7500	0,00%	17,7500	17,7500	17,7000	379	6 723	14:51
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	598,0000	1,70%	598,0000	598,0000	582,0000	59	34 760	14:04
STALEXP (STX)	3,0200	0,00%	3,0300	3,0450	3,0000	44 784	135 103	15:07
STALPROD (STP)	241,0000	1,26%	238,0000	243,0000	238,0000	526	126 864	15:02
STALPROFI (STF)	8,1000	0,75%	8,1200	8,1200	8,0400	4 182	33 792	15:03
STAPORKOW (ZUK)	3,1600	5,33%	3,1200	3,1800	3,1200	7 229	22 676	12:09
STARHEDGE (SHG)	(0,3200)	-	-	-	-	-	-	15:00
SUNEX (SNX)	6,9300	0,43%	6,9000	7,0000	6,8100	1 777	12 263	13:56
Reklama
SYGNITY (SGN)	106,0000	1,92%	104,0000	107,0000	98,4000	6 312	647 903	15:00	Reklama
SYNEKTIK (SNT)	218,0000	0,00%	218,8000	218,8000	215,0000	5 152	1 115 353	15:02
TALEX (TLX)	22,4000	6,67%	22,4000	22,4000	22,4000	10	224	09:03
TARCZYNSKI (TAR)	120,5000	1,26%	120,5000	120,5000	119,0000	166	19 906	13:41
TATRY (TMR)	94,0000	0,00%	94,0000	94,0000	94,0000	2	188	09:00
TAURONPE (TPE)	8,7180	2,28%	8,4500	8,7360	8,4500	1 016 918	8 714 376	15:09
TBULL (TBL)	(4,0000)	-	-	-	-	-	-	15:00
TENDERHUT (THG)	(6,3600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	2,13%	0,7200	0,7200	0,7200	75	54	09:06
TESGAS (TSG)	2,4300	0,00%	2,4300	2,4300	2,4300	2	5	09:02
TEXT (TXT)	56,6500	0,27%	56,7500	57,1000	56,3000	25 535	1 442 231	15:10
TORPOL (TOR)	41,8000	-0,36%	42,0000	42,5000	40,7000	4 297	178 230	15:09
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	10,1200	3,79%	9,7600	10,2800	9,3200	126 934	1 251 419	15:04
TRAKCJA (TRK)	2,2450	0,22%	2,2400	2,2500	2,2300	25 759	57 712	15:07
TRANSPOL (TRN)	3,9900	-2,92%	4,1000	4,1000	3,9900	8 288	33 309	14:51
TRITON (TRI)	3,0000	-3,85%	3,0000	3,0000	3,0000	750	2 250	15:00
TSGAMES (TEN)	81,1000	2,92%	78,8000	81,2000	78,8000	10 765	863 554	15:03
ULMA (ULM)	61,5000	-0,81%	62,0000	62,0000	61,5000	2	124	10:02
ULTGAMES (ULG)	11,4000	-0,87%	11,5000	11,5000	11,3500	777	8 909	14:47
UNFOLD (UNF)	1,0700	0,00%	1,0700	1,0700	1,0700	10	11	09:00
UNIBEP (UNI)	10,7000	1,90%	10,5500	10,7000	10,5500	2 316	24 602	14:53
UNICREDIT (UCG)	294,5000	1,20%	294,5000	294,5000	294,5000	1	295	12:48
UNIMA (U2K)	8,3600	0,00%	8,3600	8,4600	8,3600	688	5 778	15:00
UNIMOT (UNT)	144,4000	-1,63%	146,8000	146,8000	143,6000	497	71 980	15:09
URTESTE (URT)	52,2000	0,77%	50,8000	52,2000	50,6000	44	2 237	10:39
VERCOM (VRC)	121,6000	-1,14%	123,0000	123,0000	120,2000	1 027	124 825	15:06
VIGOPHOTN (VGO)	466,0000	2,42%	455,0000	474,0000	455,0000	125	57 511	14:31
VINDEXUS (VIN)	12,4000	-0,80%	12,2500	12,4500	12,2000	1 790	21 962	14:40
VISTAL (VTL)	#0,3680	-38,67%	-	-	-	-	-	15:00
VIVID (VVD)	0,5020	-5,28%	0,5220	0,5220	0,4700	27 634	13 940	14:07
VOTUM (VOT)	43,6500	-1,80%	44,5000	44,5000	43,4500	6 105	267 259	15:05
VOXEL (VOX)	175,6000	0,34%	175,0000	176,4000	175,0000	935	164 088	15:01
VRG	4,3300	1,41%	4,2700	4,3400	4,2700	192 462	834 555	15:06
WARIMPEX (WXF)	2,5000	0,40%	2,4700	2,5500	2,4700	4 020	10 162	12:07
WASKO (WAS)	(1,7700)	-	-	-	-	-	-	09:00
WAWEL (WWL)	654,0000	0,62%	648,0000	656,0000	648,0000	13	8 486	14:13
WIELTON (WLT)	6,7000	0,60%	6,6600	6,7100	6,6200	12 601	84 171	15:10
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	74,5000	0,68%	74,0000	75,0000	73,7000	21 896	1 630 970	15:10
WITTCHEN (WTN)	17,1200	-1,50%	17,3800	17,4000	17,0800	35 934	617 383	15:09
XPLUS (XPL)	3,5800	0,00%	3,5800	3,5800	3,5300	18	64	13:25
XTPL (XTP)	84,0000	0,60%	82,1000	84,4000	82,1000	387	32 384	15:07
XTRADEBDM (XTB)	77,4800	0,36%	77,4200	78,1600	77,1000	113 628	8 843 863	15:10
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,8000	0,60%	21,8800	21,8800	21,4900	577 365	12 508 512	15:10
ZAMET (ZMT)	0,8180	-0,24%	0,8100	0,8200	0,8020	9 205	7 475	14:03
ZEPAK (ZEP)	23,4500	-1,05%	23,7000	23,8500	23,1500	5 932	139 273	15:10
ZREMB (ZRE)	7,0000	-3,45%	7,2600	7,2600	7,0000	21 086	149 290	15:04
ZUE	10,3500	0,00%	10,3500	10,4000	10,1000	2 775	28 677	14:51

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.