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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	82 272,38	-0,15%	82 918,55	83 109,18	81 977,68	82 393,93	553 859 787	12:17
WIG20	2 435,43	0,13%	2 453,09	2 457,71	2 417,94	2 432,32	516 705 322	12:32
WIG30	3 017,68	0,12%	3 038,27	3 045,74	2 997,37	3 013,97	545 642 904	12:32
mWIG40	6 127,32	-0,22%	6 163,33	6 175,24	6 103,67	6 140,95	42 653 275	12:17
sWIG80	24 139,16	0,06%	24 180,73	24 232,64	24 114,44	24 125,78	12 746 770	12:17
WIG-BANKI	13 215,27	-0,13%	13 334,87	13 408,51	13 122,20	13 232,45	138 005 616	12:17
WIG-BUDOW	8 169,29	-1,26%	8 310,45	8 330,59	8 139,19	8 273,19	16 783 301	12:17
WIG-CHEMIA	9 783,19	-0,51%	9 868,00	9 868,00	9 751,34	9 833,76	387 370	12:17
WIG-ENERG	2 187,73	-0,20%	2 205,81	2 224,97	2 176,61	2 192,02	19 494 006	12:17
WIG-INFO	4 920,34	0,08%	4 917,53	4 938,01	4 906,92	4 916,47	3 433 736	12:17
WIG-MEDIA	8 258,17	0,25%	8 222,83	8 298,35	8 222,83	8 237,22	2 260 266	12:17
WIG-NRCHOM	4 306,96	0,37%	4 320,73	4 321,71	4 299,87	4 291,18	1 551 872	12:17
WIG-PALIWA	6 838,51	-1,07%	6 924,01	6 924,01	6 778,38	6 912,22	50 038 600	12:17
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	546 661 048	11:15
WIG-SPOZYW	2 102,36	0,04%	2 112,59	2 118,73	2 084,95	2 101,54	466 335	12:17
WIG20lev	466,92	-0,30%	476,23	478,01	462,70	468,31	495 361 162	12:17
WIG20short	3 207,76	0,17%	3 175,94	3 222,21	3 169,85	3 202,27	495 361 162	12:17
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	88 477 095	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	42 748 759	11:00
mWIG40TR	9 014,96	-0,22%	9 067,09	9 085,45	8 980,15	9 035,01	42 653 275	12:17
mWIG40TRlv	11 398,84	-0,46%	11 530,98	11 577,52	11 310,60	11 451,41	42 653 275	12:17
mWIG40TRsh	2 921,98	0,25%	2 905,16	2 933,21	2 899,24	2 914,62	42 653 275	12:17
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	12 790 013	11:00
sWIG80TR	35 340,14	0,21%	35 401,01	35 477,00	35 303,95	35 266,52	12 746 770	12:17
WIG140	1 591,20	-0,14%	1 603,85	1 607,54	1 585,29	1 593,44	549 099 547	12:17
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	495 669 602	11:00
WIG20TR	4 869,60	-0,14%	4 918,93	4 927,32	4 847,59	4 876,41	495 361 162	12:17
WIG20TRlev	3 709,02	-0,29%	3 784,29	3 797,09	3 675,44	3 719,98	495 361 162	12:17
WIG20TRsht	3 264,26	0,17%	3 231,29	3 278,96	3 225,68	3 258,71	495 361 162	12:17
WIG30TR	5 931,86	-0,14%	5 988,06	6 002,77	5 907,44	5 940,15	521 869 255	12:17
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	423 891	11:15
WIGdiv	1 690,69	-0,40%	1 702,41	1 703,75	1 686,59	1 697,43	87 372 175	12:17
WIG-ESG	13 642,97	-0,16%	13 753,99	13 789,92	13 588,66	13 664,39	535 057 497	12:17
WIG.GAMES	15 164,27	-0,80%	15 393,03	15 402,71	15 104,29	15 286,36	14 866 716	12:17
WIG-GORNIC	4 792,98	0,02%	4 916,94	4 938,57	4 773,52	4 792,06	70 711 504	12:17
WIG-GRY	12 412,43	-0,48%	12 530,28	12 571,14	12 346,04	12 471,92	16 153 327	12:17
WIG-LEKI	2 798,87	0,58%	2 789,73	2 812,57	2 780,59	2 782,78	1 541 622	12:17
WIG-MOTO	8 453,91	0,23%	8 585,98	8 594,25	8 385,94	8 434,55	852 575	12:17
WIG.MS-BAS	11 443,92	-0,09%	11 653,05	11 722,98	11 404,50	11 454,14	86 597 444	12:17
WIG.MS-FIN	16 844,27	0,10%	17 005,01	17 072,73	16 720,84	16 828,20	152 324 973	12:17
WIG-ODZIEZ	8 867,13	0,42%	8 891,89	8 966,52	8 802,45	8 830,21	28 298 926	12:17
WIGtech	11 762,20	-0,09%	11 792,60	11 820,37	11 734,00	11 772,64	30 850 982	12:17
WIGtechTR	13 070,76	-0,09%	13 104,54	13 135,41	13 039,43	13 082,37	30 850 982	12:17
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	375 863	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5050	-1,54%	3,5800	3,6000	3,4600	14 473	50 898	12:09	Reklama
08OCTAVA (08N)	(0,9700)	-	-	-	-	-	-	11:30
11BIT (11B)	550,0000	-1,61%	560,0000	565,0000	545,0000	1 198	664 207	12:17
3RGAMES (3RG)	0,2190	2,34%	0,2140	0,2200	0,2100	64 841	14 003	11:54
ABPL (ABE)	87,4000	-0,68%	88,0000	88,0000	86,6000	368	32 176	12:07
ACAUTOGAZ (ACG)	29,6000	-0,67%	29,8000	30,0000	29,6000	188	5 611	11:59
ACTION (ACT)	20,0000	0,00%	19,9600	20,0000	19,7800	2 478	49 140	11:50
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 114	12 445	12:09
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	800	2 400	10:09
AIGAMES (ALG)	1,4350	-3,69%	1,4500	1,4850	1,4300	1 337	1 919	11:47
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	148	2 222	12:03
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 315	10 012	11:17
ALIOR (ALR)	103,5000	2,17%	101,9500	104,9000	101,9500	152 441	15 749 689	12:17
ALLEGRO (ALE)	32,1000	0,66%	31,9600	33,0400	31,6700	2 560 605	83 435 831	12:17
ALTA (AAT)	1,8100	2,55%	1,8000	1,8100	1,7600	2 723	4 883	09:46
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8500	2,12%	28,5000	28,9000	28,5000	425	12 229	11:36
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 137	81 816	11:43
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,0000	1,10%	22,7500	23,1000	22,7500	10 497	240 525	12:17
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,5500	2 263	53 546	12:13
APATOR (APT)	14,4000	0,84%	14,4000	14,4800	14,2400	2 077	29 869	11:59
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	253	5 778	12:00
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,0000	33,9000	3 368	117 520	11:56
ARCTIC (ATC)	20,9400	-0,29%	21,1600	21,2400	20,8000	14 541	304 635	12:12
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 548	45 243	11:40
ASBIS (ASB)	26,4400	-1,78%	26,9000	26,9600	26,3600	14 838	394 429	12:17
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,6000	-0,66%	61,0000	61,0000	60,4000	200	12 129	12:13
ASSECOPOL (ACP)	77,1000	0,85%	76,4500	77,1500	76,1500	16 991	1 301 365	12:16
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	253	12 867	11:01
ASTARTA (AST)	27,1500	-1,99%	28,2000	28,2000	26,1500	12 829	346 493	11:57
ATAL (1AT)	60,0000	1,01%	59,5000	60,4000	59,5000	1 050	62 877	12:07
ATENDE (ATD)	3,0600	-0,65%	3,1000	3,1100	3,0600	10 730	33 211	12:17
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	11 396	27 672	11:23
ATMGRUPA (ATG)	3,1800	0,95%	3,1800	3,1800	3,1500	4 240	13 432	12:11
ATREM (ATR)	12,1000	-2,81%	12,4000	12,4000	11,7500	7 580	91 568	11:58
AUTOPARTN (APR)	25,1000	-0,59%	25,2000	25,3000	24,3000	30 632	764 137	12:13
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	-1,91%	4,1900	4,1900	4,1100	589	2 453	12:04
BEDZIN (BDZ)	26,8000	1,71%	26,5000	26,9500	26,0000	411	10 998	12:00
BENEFIT (BFT)	2 730,0000	0,00%	2 765,0000	2 775,0000	2 705,0000	278	759 945	12:14
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	24,0000	0,21%	24,0000	24,6500	23,3000	2 861	68 462	12:05
BIOCELTIX (BCX)	68,2000	0,74%	67,4000	68,8000	67,4000	370	25 190	11:59
BIOMAXIMA (BMX)	15,3500	-2,23%	15,7000	16,0000	15,3500	3 086	48 499	12:15
BIOMEDLUB (BML)	4,5800	3,39%	4,4350	4,6800	4,4000	134 995	611 707	12:16
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,4800	-0,57%	3,5000	3,5450	3,4800	28 119	98 304	12:03
BLOOBER (BLO)	23,4500	-2,09%	23,9500	23,9500	23,3000	2 526	59 272	11:51
BNPPPL (BNP)	103,5000	1,47%	103,5000	103,5000	102,5000	186	19 119	12:00
BOGDANKA (LWB)	31,2000	-3,23%	32,2000	32,6000	31,1200	61 316	1 935 647	12:16
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0500	242	2 692	10:21
BORYSZEW (BRS)	6,1400	1,66%	6,0400	6,1700	6,0400	16 039	97 694	11:58
BOS	15,4000	-1,28%	15,5000	15,7000	15,3500	10 088	156 495	11:48
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,3000	-0,41%	49,6000	49,9000	48,3000	1 152	56 318	12:09
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:42
BUDIMEX (BDX)	674,0000	-2,11%	689,5000	694,5000	669,5000	19 948	13 476 841	12:16
BUMECH (BMC)	12,0800	-1,15%	12,2400	12,2600	12,0800	1 134	13 785	12:17
CAPITAL (CPA)	#0,6700	-10,67%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,5840	0,69%	0,5800	0,6020	0,5800	96 799	57 249	12:14
CAPTORTX (CTX)	82,0000	0,24%	81,8000	82,0000	80,2000	292	23 872	10:58
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	79,9000	-0,31%	81,1000	81,9500	79,4500	68 411	5 501 788	12:14
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,4000	-0,04%	113,0000	113,8000	111,1500	109 786	12 318 620	12:17
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5800	2,58%	3,4900	3,5800	3,4300	5 636	19 825	12:15
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	198	29 869	11:33
CFI	0,2110	-7,05%	0,2210	0,2210	0,2110	5 105	1 115	11:10
CIGAMES (CIG)	1,5820	-4,70%	1,5520	1,6500	1,5510	686 854	1 095 738	12:17
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8400	0,13%	14,8200	14,9000	14,7400	6 206	92 130	12:12
CLOUD (CLD)	68,4000	-0,87%	69,8000	69,8000	66,0000	1 104	75 473	11:46
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	20 820	21 990	11:03
COGNOR (COG)	9,2450	-2,58%	9,5500	9,6000	9,1200	83 604	777 646	12:16
COLUMBUS (CLC)	5,0100	-1,96%	5,0700	5,1000	5,0100	5 244	26 556	11:38
COMARCH (CMR)	256,0000	-0,58%	255,0000	261,0000	255,0000	960	248 067	11:59
COMP (CMP)	79,0000	-1,25%	78,6000	79,4000	78,4000	529	41 574	12:03
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 065	22 187	12:15
CORMAY (CRM)	0,5760	-2,04%	0,5880	0,5880	0,5760	4 750	2 745	10:48
CREEPYJAR (CRJ)	590,0000	-1,67%	597,0000	598,0000	590,0000	44	26 104	12:12
CREOTECH (CRI)	189,0000	1,34%	185,0000	189,0000	183,5000	558	103 932	12:11
CYFRPLSAT (CPS)	9,9100	0,81%	9,9400	9,9960	9,7800	527 629	5 226 866	12:17
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:36
DADELO (DAD)	17,5500	0,29%	17,5000	17,5500	17,5000	641	11 223	10:14
DATAWALK (DAT)	64,1000	-1,38%	64,9000	68,0000	64,0000	11 227	737 214	12:17
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	625	49 100	10:25
DECORA (DCR)	54,6000	1,11%	54,0000	54,8000	54,0000	721	39 186	11:25
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	738	36 030	11:22
DELKO (DEL)	9,5600	0,84%	9,5200	9,5600	9,5200	611	5 828	12:17
DEVELIA (DVL)	5,9400	-0,34%	5,9600	5,9700	5,9100	67 982	404 076	12:17
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,1000	0,21%	47,2000	47,2000	46,5000	348	16 378	12:04
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,9000	0,25%	358,0000	360,1000	355,0000	118 509	42 311 709	12:17
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,6000	0,55%	180,6000	182,8000	180,6000	536	97 275	12:09
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	125	2 953	10:08
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 319	91 029	12:09
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	275	2 063	11:31
EFEKT (EFK)	#6,9500	0,72%	-	-	-	-	-	11:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,2000	-2,42%	22,7500	22,8500	22,1500	9 861	222 801	12:16
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	36 721	18 703	12:17
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,6700	-1,59%	8,8500	8,9800	8,6300	116 181	1 015 183	12:17
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3000	-1,59%	9,4400	9,4400	9,3000	8 791	82 182	12:06
ENERGOINS (ENI)	2,7700	6,74%	2,6100	2,8600	2,6000	73 164	202 432	12:05
ENTER (ENT)	68,0000	-1,45%	69,0000	69,0000	67,8000	1 121	76 342	12:16
ERBUD (ERB)	41,0000	0,99%	40,5000	41,0000	40,1000	1 535	62 112	12:01
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,0000	-0,93%	32,0000	32,0000	31,4000	1 187	37 693	11:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	109	122	09:28
EUROCASH (EUR)	13,6500	0,74%	13,6500	13,7900	13,5500	103 231	1 410 387	12:17
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	41,6000	0,00%	41,6000	41,6000	41,2000	3 037	126 237	12:15
FABRITY (FAB)	37,4000	0,81%	37,1000	37,4000	36,4000	204	7 603	10:28
FASING (FSG)	(12,7000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,1000	0,84%	35,8000	36,3000	35,8000	19 352	696 666	11:45
FERRUM (FER)	4,7200	1,72%	4,7200	4,7600	4,6400	3 923	18 334	11:32
FMG	116,0000	-2,52%	120,5000	121,5000	116,0000	57	6 879	12:10
FON	6,3800	2,90%	6,2200	6,4000	6,0600	1 297	8 131	10:27
FORTE SA (FTE)	22,6000	-0,44%	22,8000	22,8000	22,6000	20	452	11:34
GAMEOPS (GOP)	24,1000	0,42%	23,5000	24,9500	22,4000	34 313	809 111	12:16
GAMFACTOR (GIF)	12,4000	1,22%	12,2500	12,4000	12,2500	405	5 021	12:16
Reklama
GENOMTEC (GMT)	13,3200	-2,49%	13,7000	13,7200	13,3200	4 883	65 498	12:13	Reklama
GETIN (GTN)	0,5420	0,37%	0,5450	0,5500	0,5370	154 609	84 047	12:17
GIGROUP (GIG)	1,4000	-1,41%	1,4000	1,4200	1,3550	2 961	4 066	11:31
GOBARTO (GOB)	44,7000	-3,66%	45,3000	46,8000	44,7000	714	32 274	12:03
GPW	42,3500	0,47%	42,1000	42,5000	42,1000	11 377	480 387	12:16
GREENX (GRX)	2,3620	-1,58%	2,3980	2,3980	2,3500	133 417	316 821	12:16
GRENEVIA (GEA)	2,7250	1,30%	2,7200	2,7250	2,7000	52 320	141 997	12:14
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0000	10,9800	1 795	19 740	12:12
GRUPAAZOTY (ATT)	22,6200	-0,79%	22,7800	22,8200	22,5000	13 796	311 844	12:13
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 185	1 312 111	10:14
GTC	5,4600	-1,44%	5,5000	5,5000	5,4600	38	209	11:11
HANDLOWY (BHW)	111,2000	-0,54%	111,8000	111,8000	110,4000	3 397	378 893	12:17
HARPER (HRP)	6,8100	-1,87%	6,9400	6,9400	6,6900	5 697	38 305	12:10
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	10	262	11:34
HERKULES (HRS)	0,8340	3,22%	0,8100	0,8340	0,8100	461	379	10:00
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	4 020	190 211	11:39
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-0,40%	25,0000	25,3000	24,9000	5 228	130 762	12:15
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4610	-1,91%	0,4690	0,4700	0,4600	13 747	6 416	10:43
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	09:12
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	413	9 431	11:48
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9200	8,9000	266	2 372	09:57
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6800	1 978	7 370	12:03
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3200	4,3000	2 833	12 184	11:59
INC	2,6700	1,14%	2,6700	2,6700	2,6700	5	13	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	301,0000	-0,33%	300,0000	305,0000	296,5000	3 400	1 021 897	12:16
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8200	2,17%	2,8800	3,2400	2,8000	60 240	183 124	12:02
INTERCARS (CAR)	535,0000	0,56%	547,0000	547,0000	531,0000	143	75 982	12:16
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2000	-0,49%	10,2500	10,2500	9,9800	388	3 959	12:12
IPOPEMA (IPE)	3,5800	3,17%	3,5200	3,5800	3,5200	3 455	12 171	10:21
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3400	-4,30%	3,3700	3,5000	3,3000	1 924	6 469	11:53
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 337	13 993	11:58
JRHOLDING (JRH)	7,5000	1,63%	7,5600	7,5800	7,4400	304	2 293	11:27
JSW	33,3400	0,27%	33,8000	34,2300	33,1500	449 033	15 143 091	12:17
JWWINVEST (JWW)	4,2800	1,66%	4,2100	4,2900	4,2100	1 297	5 528	11:50
KCI	0,8360	-1,65%	0,8400	0,8400	0,8360	5 925	4 975	11:37
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3200	-1,53%	10,0400	10,4600	10,0400	6 025	61 511	12:12
KETY (KTY)	807,5000	-0,74%	822,0000	828,0000	789,5000	11 940	9 591 283	12:17
KGHM (KGH)	142,6500	0,18%	145,0000	147,2000	141,8500	369 179	53 346 179	12:17
KGL	15,5000	1,31%	15,5000	15,5000	15,5000	4	62	09:00
KINOPOL (KPL)	14,5000	-3,01%	14,7000	14,8000	14,5000	8 360	122 143	11:08
KOGENERA (KGN)	53,2000	0,38%	53,0000	53,4000	52,3000	669	35 381	11:28
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,9000	-0,10%	4,9000	4,9000	4,9000	1 432	7 017	11:47
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	10	5 466	11:58
KRUK (KRU)	428,2000	-1,34%	437,4000	439,0000	426,0000	10 044	4 312 598	12:16
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	1 807	2 607	11:58
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4200	0,00%	2,4800	2,4800	2,4000	124	300	10:26
LENA (LEN)	3,5300	0,28%	3,5700	3,6000	3,5300	3 922	13 981	11:03
LENTEX (LTX)	6,8000	-1,45%	6,8000	6,8200	6,8000	6 351	43 271	12:06
LESS (LES)	0,2330	-4,51%	0,2400	0,2430	0,2330	43 859	10 302	12:06
Reklama
LIBET (LBT)	1,9200	0,52%	1,9200	1,9200	1,9200	10	19	09:00	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,6000	195	4 992	11:51
LPP	15 270,0000	0,66%	15 230,0000	15 440,0000	15 120,0000	1 438	21 945 250	12:14
LSISOFT (LSI)	14,4000	-4,00%	14,5000	14,5000	14,2000	1 580	22 688	11:06
LUBAWA (LBW)	3,6900	-1,07%	3,7520	3,7900	3,6500	137 415	506 578	12:17
MABION (MAB)	17,5000	-0,57%	17,9000	17,9000	17,2200	39 802	695 946	12:16
MAKARONPL (MAK)	17,8500	-0,28%	18,0000	18,0000	17,8500	1 022	18 298	11:29
MANGATA (MGT)	92,8000	0,00%	92,8000	92,8000	92,8000	1	93	09:00
MANYDEV (MAN)	1,2300	0,00%	1,2300	1,2400	1,2000	3 955	4 819	10:45
MARVIPOL (MVP)	9,0200	-1,10%	9,2000	9,2000	9,0000	10 430	94 841	12:09
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	668,2000	-2,17%	682,0000	691,6000	664,0000	10 677	7 195 979	12:17
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,6000	0,35%	28,5000	28,7000	28,0000	12 730	360 839	11:56
MDIENERGIA (MDI)	1,5350	-0,32%	1,5350	1,5350	1,5350	2	3	09:00
MEDICALG (MDG)	25,2000	0,64%	25,1400	25,5600	25,0200	2 828	71 433	12:16
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	5 657	51 892	11:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7500	-1,57%	19,0500	19,0500	18,7500	120	2 267	11:47
MERCATOR (MRC)	42,1000	1,57%	41,4500	42,6500	41,4500	6 245	262 489	11:52
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 335	76 648	11:56
MEXPOLSKA (MEX)	4,2500	-2,07%	4,3300	4,3300	4,0200	1 831	7 560	09:46
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	151	5 010	10:39
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,3800	-0,85%	9,4350	9,6000	9,3150	649 254	6 157 636	12:17
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,2200	1 000	1 220	09:12
MIRBUD (MRB)	9,2800	-0,11%	9,3300	9,5500	9,2500	43 672	408 950	12:13
MLPGROUP (MLG)	79,8000	-1,48%	81,0000	81,0000	79,8000	86	6 884	12:14
MLSYSTEM (MLS)	49,7000	11,81%	45,3000	49,7000	45,2500	22 106	1 057 730	12:17
MOBRUK (MBR)	325,0000	-0,61%	325,0000	325,0000	323,5000	134	43 396	12:07
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4800	33,4800	33,4000	3	100	09:46
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,1800	14,9000	5 620	84 345	11:23
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	4 300	23 036	11:49
MOSTALPLC (MSP)	14,2500	-6,86%	15,3000	15,8000	13,8000	10 450	151 381	12:17
MOSTALWAR (MSW)	6,9000	0,58%	6,9000	6,9600	6,7800	4 442	30 466	12:11
MOSTALZAB (MSZ)	4,5700	3,86%	4,4050	4,5700	4,3850	76 524	340 971	11:59
MOVIEGAME (MOV)	27,6000	-2,30%	28,2500	28,2500	27,6000	1 804	50 451	12:17
MURAPOL (MUR)	42,0000	-1,08%	42,4400	42,4400	41,9800	10 082	423 806	11:39
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	635	9 683	12:12
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	-0,49%	1,0100	1,0250	1,0050	25 099	25 363	10:52
NEUCA (NEU)	899,0000	-0,66%	905,0000	905,0000	892,0000	52	46 799	12:09
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	1 915	44 233	11:28
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3700	-2,07%	2,3800	2,4600	2,3600	11 476	27 214	11:20
NOVITA (NVT)	99,4000	0,81%	98,6000	99,4000	98,6000	13	1 285	10:35
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,9400	-1,09%	10,0000	10,0000	9,9400	2 485	24 756	11:51
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,0000	-1,41%	14,2000	14,2000	13,8000	9 431	132 076	12:16
ONESANO (ONO)	1,3550	2,26%	1,3550	1,3550	1,3550	100	136	10:17
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,0000	56,2000	459	26 149	11:25
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7260	0,49%	7,7500	7,8100	7,6500	403 449	3 114 345	12:16
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	12:03
OTLOG (OTS)	31,8500	0,00%	31,9000	32,0500	31,8500	3 684	117 720	12:00
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	1 424	6 636	11:45
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	65,4000	12	792	09:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	816	2 205	11:55
PANOVA (NVA)	16,5000	2,17%	16,3000	16,5000	16,3000	1 319	21 614	12:12
PASSUS (PAS)	29,0000	2,11%	27,8000	29,3000	27,8000	4 077	115 964	12:13
PATENTUS (PAT)	3,7550	-0,66%	3,6700	3,7800	3,6700	6 026	22 282	12:13
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2000	-6,98%	1,2000	1,2000	1,2000	873	1 048	11:44
PCCEXOL (PCX)	2,7500	-0,72%	2,7700	2,8000	2,7400	19 970	55 464	11:43
PCCROKITA (PCR)	100,2000	0,00%	100,8000	102,0000	100,0000	638	64 371	12:03
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	968	18 217	12:17	Reklama
PEKABEX (PBX)	22,8000	1,33%	22,8000	22,8000	22,5000	626	14 216	12:01
PEKAO (PEO)	180,2500	-0,22%	182,0000	183,9500	178,4000	182 700	33 044 694	12:17
PEPCO (PCO)	19,1350	2,03%	18,9400	19,2900	18,8050	418 694	7 987 283	12:17
PEPEES (PPS)	1,0850	-2,69%	1,1100	1,1100	1,0850	2 813	3 072	10:17
PGE	6,0100	0,07%	6,0500	6,1500	5,9860	2 211 163	13 365 156	12:17
PGFGROUP (PGV)	0,4300	-6,52%	0,4540	0,4600	0,4200	221 890	95 592	12:03
PHARMENA (PHR)	6,7000	-1,76%	6,8800	6,8800	6,6800	5 167	34 939	12:11
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,8400	-1,02%	67,7400	67,8000	66,1900	755 528	50 550 630	12:17
PKOBP (PKO)	58,0000	0,10%	58,1200	58,6800	57,5200	1 049 218	60 811 561	12:17
PKPCARGO (PKP)	12,2800	-0,81%	12,3200	12,4800	12,2200	16 653	205 669	12:11
PLAYWAY (PLW)	283,0000	0,53%	281,5000	289,5000	281,5000	728	207 660	12:10
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8600	1 762	5 063	11:31
PMPG (PGM)	3,5200	-1,68%	3,6600	3,6600	3,5200	914	3 257	11:48
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	376	25 434	11:52
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8300	0,05%	3,8280	3,8620	3,8200	47 347	181 904	12:16
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	3 714	6 722	11:39
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,4000	-1,82%	33,0000	33,0000	32,0000	227	7 287	12:17
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 452	2 899	11:50
PULAWY (ZAP)	57,4000	0,70%	57,2000	57,4000	57,2000	200	11 471	11:11
PURE (PUR)	7,9700	-1,60%	8,0800	8,0800	7,9400	1 500	11 936	12:17
PZU	49,9200	0,16%	50,1000	50,4400	49,5000	568 117	28 450 988	12:17
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:30
QUERCUS (QRS)	6,7600	2,42%	6,6600	6,7600	6,6400	11 172	75 113	12:16
R22	111,5000	0,45%	112,0000	112,5000	111,5000	1 273	142 322	12:08
RAEN (RAE)	0,6980	-1,13%	0,6960	0,6980	0,6960	8 542	5 949	12:09
RAFAKO (RFK)	0,9800	0,10%	0,9800	0,9890	0,9500	58 022	55 937	11:33
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,8000	-2,31%	73,2000	73,2000	71,4000	7 869	570 723	12:15
RANKPROGR (RNK)	3,9600	-1,74%	4,0000	4,0300	3,9600	3 230	12 846	11:31
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	284	1 881	11:04
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	55	825	11:58
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 197	5 269	11:52
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,6000	697	37 497	12:12
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	297	6 845	10:50
SANPL (SPL)	550,8000	-0,47%	559,2000	567,2000	547,4000	25 831	14 291 011	12:16
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,6000	-0,11%	185,8000	185,8000	185,0000	324	60 081	12:15
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	300	9 300	11:54
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	14,1000	513	7 233	10:51
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	5 114	165 412	12:07
SELVITA (SLV)	69,1000	0,00%	69,1000	69,2000	67,0000	1 729	118 051	12:05
SERINUS (SEN)	3,0300	-1,30%	3,0700	3,0700	3,0100	1 012	3 056	11:53
SESCOM (SES)	59,4000	2,06%	58,2000	59,4000	58,2000	22	1 298	10:43
SFINKS (SFS)	0,7720	-1,03%	0,7960	0,7960	0,7420	56 299	43 492	11:31
SHOPER (SHO)	30,5000	-0,33%	30,9000	30,9000	30,5000	519	15 900	11:44
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6300	-2,29%	3,6300	3,7000	3,5700	15 349	55 253	12:13
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	331	7 760	11:38
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,8000	-1,15%	86,8000	88,0000	85,8000	774	67 613	11:54
SOHODEV (SHD)	(0,4140)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5500	2,83%	14,1500	14,5500	14,1500	784	11 215	11:36
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	400,0000	-1,96%	408,0000	408,0000	397,0000	209	83 755	11:54
STALEXP (STX)	2,9200	-5,19%	3,0900	3,0900	2,9000	470 040	1 393 368	12:17
STALPROD (STP)	218,0000	0,23%	218,0000	221,5000	218,0000	123	27 028	11:32
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	6 617	67 385	12:08
SYGNITY (SGN)	61,0000	-1,61%	61,2000	62,8000	61,0000	142	8 760	10:58
SYNEKTIK (SNT)	119,0000	0,68%	118,4000	121,0000	118,4000	11 122	1 327 417	12:15
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,8000	0,79%	50,8000	50,8000	50,8000	5	254	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8210	-0,32%	2,8400	2,8750	2,7850	1 334 636	3 776 106	12:16
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	11:35
TENDERHUT (THG)	9,3000	7,89%	9,2000	9,3000	9,2000	105	967	12:00
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1000	-1,27%	3,1300	3,1400	3,1000	1 734	5 414	11:46
TEXT (TXT)	91,8000	0,11%	92,0000	93,4000	90,9000	7 220	661 210	12:16
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,8500	-0,47%	32,6000	32,7500	31,8500	9 116	292 948	12:10
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4300	0,00%	7,4400	7,5000	7,4300	25 386	189 623	12:16
TRAKCJA (TRK)	2,6000	2,77%	2,5400	2,6500	2,5300	100 265	261 471	12:17
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	173	638	12:07
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	92,9000	-1,17%	93,6000	94,1000	92,0000	7 129	662 890	12:17
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,6000	0,00%	10,7500	10,7500	10,6000	351	3 743	11:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	779	7 785	11:16
UNICREDIT (UCG)	151,0600	2,11%	151,0600	151,0600	151,0600	50	7 553	09:04
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,6000	189	25 436	11:59
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	10	996	11:44
VERCOM (VRC)	115,0000	-1,71%	117,0000	117,0000	115,0000	306	35 599	12:14
VIGOPHOTN (VGO)	477,0000	-2,65%	489,0000	489,0000	460,0000	1 371	648 251	12:08
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,2000	11,2000	49	549	11:07
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:32
VIVID (VVD)	0,5940	1,37%	0,5720	0,5940	0,5560	6 239	3 528	09:34
VOTUM (VOT)	46,8000	-0,32%	46,9000	46,9000	46,4000	1 037	48 471	12:14
VOXEL (VOX)	90,4000	0,67%	89,8000	90,8000	89,2000	501	45 113	12:14
VRG	3,2900	-1,50%	3,3400	3,3500	3,2700	14 315	47 022	12:17
WARIMPEX (WXF)	3,7000	-0,27%	3,6800	3,7400	3,6300	5 853	21 611	12:13
WASKO (WAS)	1,5900	0,95%	1,5950	1,5950	1,5600	4 840	7 597	11:08
WAWEL (WWL)	650,0000	-0,31%	642,0000	650,0000	642,0000	3	1 936	11:33
WIELTON (WLT)	8,0900	-0,12%	8,1400	8,1800	8,0500	15 870	128 237	12:09
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	115,8000	1,05%	113,8000	116,2000	113,8000	4 958	574 026	10:36
WITTCHEN (WTN)	27,9000	-1,06%	28,2000	28,4000	27,8000	7 033	197 693	12:02
WOJAS (WOJ)	8,2000	0,49%	8,1600	8,2000	8,1600	1 471	12 030	10:18
XPLUS (XPL)	1,6800	0,00%	1,6800	1,6800	1,6800	126	212	09:17
XTPL (XTP)	138,8000	-1,42%	140,8000	140,8000	137,4000	968	134 540	12:10
XTRADEBDM (XTB)	60,1800	-0,36%	60,6000	60,8000	59,0000	121 535	7 267 515	12:17
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5550	-2,81%	1,5700	1,5700	1,5550	640	1 004	09:54
ZEPAK (ZEP)	19,2000	-0,31%	19,3400	19,3800	19,0400	597	11 441	12:03
ZREMB (ZRE)	3,9100	-0,51%	3,9200	3,9200	3,9000	1 535	6 011	11:48
ZUE	11,4000	3,64%	11,0500	11,4000	10,7500	7 946	87 414	11:08

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.