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	84 555,06	1,22%	84 269,07	84 644,40	84 185,84	83 535,02	492 123 280	12:29
WIG20	2 479,67	1,34%	2 474,36	2 487,45	2 469,70	2 446,93	433 138 737	12:44
WIG30	3 066,90	1,46%	3 054,43	3 073,04	3 051,86	3 022,77	471 781 606	12:44
mWIG40	6 229,10	0,59%	6 200,86	6 235,33	6 200,80	6 192,78	58 161 602	12:29
sWIG80	24 196,11	0,59%	24 128,16	24 243,22	24 118,54	24 054,53	17 044 825	12:29
WIG-BANKI	13 805,69	0,45%	13 846,90	13 857,09	13 718,51	13 743,34	100 767 055	12:29
WIG-BUDOW	8 275,47	1,47%	8 216,29	8 291,14	8 205,74	8 155,34	7 791 922	12:29
WIG-CHEMIA	9 693,14	0,74%	9 687,69	9 772,90	9 620,26	9 621,61	649 435	12:29
WIG-ENERG	2 223,37	3,73%	2 160,89	2 235,91	2 160,89	2 143,38	39 619 534	12:29
WIG-INFO	4 941,49	-0,09%	4 977,95	4 978,00	4 930,31	4 945,85	5 360 440	12:29
WIG-MEDIA	8 242,72	-0,69%	8 300,64	8 305,44	8 188,84	8 300,35	1 638 635	12:29
WIG-NRCHOM	4 380,38	-0,60%	4 402,84	4 428,74	4 366,93	4 406,71	1 281 874	12:29
WIG-PALIWA	6 934,50	1,59%	6 893,10	6 937,41	6 874,48	6 826,17	12 972 271	12:29
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	482 344 178	11:15
WIG-SPOZYW	2 085,41	1,31%	2 074,39	2 087,88	2 068,35	2 058,43	471 830	12:29
WIG20lev	486,72	2,89%	483,58	488,65	481,78	473,05	411 652 343	12:29
WIG20short	3 143,68	-1,42%	3 154,27	3 160,34	3 137,21	3 189,03	411 652 343	12:29
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	62 181 330	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	58 246 632	11:00
mWIG40TR	9 164,70	0,59%	9 123,16	9 173,86	9 123,06	9 111,26	58 161 602	12:29
mWIG40TRlv	11 764,17	1,16%	11 658,13	11 787,56	11 657,88	11 629,51	58 161 602	12:29
mWIG40TRsh	2 880,59	-0,56%	2 893,80	2 893,83	2 877,68	2 896,71	58 161 602	12:29
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 088 593	11:00
sWIG80TR	35 503,67	0,59%	35 403,96	35 572,80	35 389,85	35 295,92	17 044 825	12:29
WIG140	1 636,29	1,26%	1 630,58	1 638,03	1 628,92	1 615,86	486 537 735	12:29
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	411 776 461	11:00
WIG20TR	5 036,54	1,45%	5 019,97	5 046,63	5 010,62	4 964,41	411 652 343	12:29
WIG20TRlev	3 959,47	2,89%	3 933,79	3 975,12	3 919,29	3 848,23	411 652 343	12:29
WIG20TRsht	3 160,89	-1,42%	3 171,59	3 177,63	3 154,37	3 206,51	411 652 343	12:29
WIG30TR	6 120,19	1,54%	6 090,51	6 127,60	6 085,38	6 027,37	449 604 782	12:29
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	207 429	11:15
WIGdiv	1 722,02	0,66%	1 720,66	1 723,80	1 716,41	1 710,81	37 450 394	12:29
WIG-ESG	14 043,59	1,16%	14 004,28	14 064,34	13 982,80	13 882,19	462 224 798	12:29
WIG.GAMES	15 145,78	0,83%	15 108,62	15 218,40	15 073,50	15 020,55	8 590 081	12:29
WIG-GORNIC	4 696,27	1,81%	4 726,31	4 749,02	4 677,28	4 612,88	73 371 912	12:29
WIG-GRY	12 594,86	0,96%	12 566,28	12 632,58	12 523,70	12 474,56	9 672 876	12:29
WIG-LEKI	2 835,90	0,64%	2 827,99	2 851,02	2 827,99	2 817,83	652 790	12:29
WIG-MOTO	8 714,13	-0,86%	8 816,84	8 843,66	8 697,49	8 789,46	257 002	12:29
WIG.MS-BAS	11 433,22	2,91%	11 320,24	11 495,65	11 283,34	11 109,40	110 330 422	12:29
WIG.MS-FIN	17 232,03	0,54%	17 260,71	17 303,27	17 118,29	17 139,79	106 685 413	12:29
WIG-ODZIEZ	9 229,68	2,60%	9 124,90	9 230,53	9 090,18	8 995,41	18 030 924	12:29
WIGtech	11 772,02	0,40%	11 779,31	11 791,95	11 735,65	11 724,84	22 134 653	12:29
WIGtechTR	13 081,68	0,40%	13 089,77	13 103,83	13 041,26	13 029,25	22 134 653	12:29
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	121 294	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	8 562	27 293	11:56	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	532,0000	1,14%	528,0000	536,0000	528,0000	496	264 530	12:14
3RGAMES (3RG)	0,2800	-3,45%	0,2890	0,2930	0,2750	182 486	51 026	12:27
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	610	53 918	11:34
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	355	11 005	12:10
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	490	9 554	12:05
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6000	0,57%	10,5200	10,7000	10,5200	105 133	1 114 476	11:41
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,1200	0,75%	16,0000	16,2600	15,9400	2 084	33 588	12:15
AIRWAY (AWM)	0,2755	-0,36%	0,2750	0,2755	0,2700	28 252	7 686	09:47
ALIOR (ALR)	101,8500	0,25%	101,5000	102,3500	100,1500	74 588	7 525 484	12:27
ALLEGRO (ALE)	33,6150	4,07%	32,6050	33,6900	32,6050	1 177 623	39 343 281	12:29
ALTA (AAT)	2,0700	7,25%	1,9600	2,1000	1,9600	8 089	16 222	11:38
ALTUSTFI (ALI)	2,8500	-3,06%	2,8900	2,9000	2,8000	18 727	53 837	12:12
AMBRA (AMB)	28,1000	3,31%	27,9000	28,1000	27,8500	732	20 455	12:07
AMICA (AMC)	71,0000	0,28%	70,4000	71,0000	70,4000	646	45 716	12:08
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,0000	1,76%	25,5500	26,0000	25,5500	9 784	251 765	12:28
ANSWEAR (ANR)	24,0000	1,69%	23,6000	24,0000	23,6000	1 495	35 682	11:49
APATOR (APT)	14,8800	2,62%	14,5400	14,9200	14,5400	6 288	92 947	11:46
APLISENS (APN)	22,5000	0,00%	22,5000	22,5000	22,5000	2	45	09:05
APSENERGY (APE)	2,9700	-10,81%	3,2400	3,2400	2,8800	38 358	114 335	12:18
ARCHICOM (ARH)	34,6000	1,76%	34,0000	35,9000	34,0000	1 912	67 515	12:26
ARCTIC (ATC)	20,9800	-0,47%	21,0600	21,0800	20,8400	5 325	111 610	12:19
ARTIFEX (ART)	28,8000	-0,69%	29,0000	29,0000	28,1000	3 249	92 831	12:21
ASBIS (ASB)	24,4200	-0,25%	24,5000	24,7400	24,3800	22 301	548 040	12:28
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-2,90%	61,6000	61,6000	59,0000	750	45 475	12:23
ASSECOPOL (ACP)	79,1000	-0,13%	79,2500	79,8500	78,8500	23 664	1 872 837	12:28
ASSECOSEE (ASE)	49,9000	-0,20%	50,6000	50,6000	49,9000	743	37 154	12:17
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 729	102 102	11:56
ATAL (1AT)	60,2000	0,17%	60,1000	60,8000	60,1000	662	39 897	12:27
ATENDE (ATD)	3,0700	-3,46%	3,1400	3,1700	3,0500	29 013	89 734	12:04
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1100	0,48%	2,1200	2,1800	2,1100	13 683	29 282	12:28
ATMGRUPA (ATG)	3,9200	0,51%	3,9200	3,9400	3,6300	41 325	157 789	12:25
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,1000	693	8 481	12:05
AUTOPARTN (APR)	25,6000	0,39%	25,5000	25,6500	25,3500	2 052	52 310	12:27
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:52
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	1 966	53 078	10:56
BENEFIT (BFT)	2 760,0000	1,85%	2 690,0000	2 760,0000	2 690,0000	135	367 945	12:19
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,5000	-1,91%	21,0000	21,0000	20,5000	1 643	33 866	12:05
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	646	42 993	11:44
BIOMAXIMA (BMX)	15,2500	0,00%	15,1500	15,2500	15,1500	71	1 078	09:37
BIOMEDLUB (BML)	4,9200	1,97%	4,8250	4,9700	4,8250	31 151	153 098	12:19
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,4650	-1,00%	3,4900	3,5200	3,4650	34 400	120 541	12:12
BLOOBER (BLO)	22,4000	-0,44%	22,5500	22,5500	22,3000	1 057	23 748	12:16
BNPPPL (BNP)	105,0000	0,48%	104,5000	106,5000	104,5000	598	62 834	12:21
BOGDANKA (LWB)	30,0800	2,66%	29,6000	30,2000	29,5000	42 666	1 274 036	12:28
BOOMBIT (BBT)	11,2500	0,90%	11,1500	11,2500	11,1500	161	1 807	12:15
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 539	9 447	12:02
BOS	16,0000	0,95%	15,6500	16,0000	15,6500	2 335	36 826	12:14
BOWIM (BOW)	6,8000	0,15%	6,8500	6,8600	6,8000	1 465	9 994	12:19
BRAND24 (B24)	49,8000	1,43%	49,8000	49,8000	48,6000	474	23 359	12:20
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	681,5000	1,64%	678,5000	684,0000	674,5000	5 756	3 917 857	12:28
BUMECH (BMC)	12,3000	-0,16%	12,4000	12,4600	12,1400	4 486	55 157	12:22
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:59
CAPITEA (CAP)	0,5760	0,00%	0,5780	0,5780	0,5700	167 128	95 575	12:13
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	866	69 282	11:55
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	(15,4500)	-	-	-	-	-	-	09:00
CCC	87,0000	2,11%	85,5000	87,3500	85,4500	78 052	6 773 430	12:28
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	12:29	Reklama
CDPROJEKT (CDR)	116,1000	1,31%	115,6000	116,4500	115,0000	49 313	5 703 065	12:29
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8200	3,24%	3,9000	3,9000	3,7600	2 620	9 996	12:10
CEZ	146,8000	1,38%	144,8000	146,8000	144,8000	48	7 020	12:08
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5680	2,75%	1,5300	1,6090	1,5300	515 594	812 377	12:29
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1200	1,07%	15,1600	15,3000	15,0800	13 520	205 082	12:28
CLOUD (CLD)	71,8000	0,28%	71,6000	71,8000	71,6000	142	10 191	12:09
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	4 444	4 745	11:42
COGNOR (COG)	8,1850	-2,56%	8,4150	8,4850	8,1200	120 626	990 566	12:29
COLUMBUS (CLC)	5,0400	0,80%	4,9600	5,0400	4,9000	22 968	114 395	12:21
COMARCH (CMR)	250,0000	0,40%	249,5000	251,5000	247,0000	195	48 533	12:29
COMP (CMP)	78,8000	-1,01%	79,4000	79,4000	77,2000	948	74 244	12:19
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1000	2,0600	3 508	7 336	10:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6000	0,5800	4 619	2 754	12:29
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	250	140 584	12:26
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 186	213 744	12:25
CYFRPLSAT (CPS)	10,0150	1,16%	10,0350	10,0600	9,9500	171 960	1 721 877	12:27
CZTOREBKA (CZT)	#0,6700	4,69%	-	-	-	-	-	12:27
DADELO (DAD)	18,6500	0,81%	18,6000	18,7000	18,5000	884	16 449	11:27
DATAWALK (DAT)	57,2000	3,62%	56,0000	58,3000	53,1000	30 500	1 677 274	12:26
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	80,0000	0,50%	79,8000	81,0000	79,6000	3 520	281 711	12:27
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 033	61 327	12:27
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	101	4 990	12:04
DELKO (DEL)	9,6600	1,26%	9,5400	9,6600	9,5400	759	7 302	11:23
DEVELIA (DVL)	6,5200	-1,81%	6,6400	6,6400	6,5000	59 180	387 515	12:21
DGA	18,4000	0,00%	18,4000	18,4000	17,8000	74	1 334	12:23
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	1 347	66 761	11:56
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	383,7000	4,81%	373,1000	392,2000	372,8000	314 958	121 788 879	12:29
DMGROUP (DMG)	3,5500	3,20%	3,4800	3,5500	3,4400	13 568	47 582	12:27
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	750	130 621	12:28
DRAGOENT (DGE)	24,7000	-1,59%	25,0000	25,8000	24,4000	317	7 856	12:24
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7000	-0,21%	4,7200	4,7700	4,7000	5 651	26 648	12:19
EDINVEST (EDI)	8,5800	0,94%	8,3000	8,5800	8,3000	309	2 575	12:10
EFEKT (EFK)	#7,5000	-0,66%	-	-	-	-	-	11:51
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4000	1,74%	22,9000	23,6000	22,9000	23 024	534 980	12:28
ELKOP (EKP)	0,4890	1,24%	0,4930	0,4930	0,4800	47 238	22 740	12:22
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:49
ENEA (ENA)	8,5400	3,26%	8,2700	8,6550	8,2450	312 605	2 658 651	12:28
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5800	0,84%	9,4900	9,5800	9,4100	13 105	124 278	12:22
ENERGOINS (ENI)	2,6400	2,13%	2,6000	2,6450	2,5650	2 651	6 894	12:09
ENTER (ENT)	66,8000	-1,18%	67,9000	68,0000	66,0000	68 381	4 577 766	12:22
ERBUD (ERB)	39,8000	1,27%	39,3000	40,5000	39,3000	1 375	55 002	12:27
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	35,9000	34,0000	4 051	142 800	12:29
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	2	2	09:06
EUROCASH (EUR)	13,6200	1,57%	13,4100	13,7500	13,4100	35 556	483 646	12:29
EUROHOLD (EHG)	2,3000	3,60%	2,2200	2,3000	2,2200	364	829	11:18
EUROTEL (ETL)	47,7000	1,49%	47,2000	47,8000	47,0000	587	27 726	12:10
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,6000	3 262	122 507	12:17
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,2000	1,73%	34,8000	35,3000	34,3000	515	17 986	12:16
FERRUM (FER)	4,2600	-2,74%	4,2800	4,2800	4,1800	2 080	8 808	12:18
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	187	21 763	09:55
FON	5,0400	0,80%	5,0200	5,1800	5,0000	1 444	7 295	12:29
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	28	644	12:16
GAMEOPS (GOP)	24,6000	-4,65%	25,0000	25,6500	24,0000	21 193	519 403	12:26
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	686	8 738	11:32
Reklama
GENOMTEC (GMT)	13,0800	1,71%	12,9800	13,2800	12,9000	8 761	113 875	11:54	Reklama
GETIN (GTN)	0,4730	-1,15%	0,4745	0,4750	0,4680	173 130	81 760	12:29
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	130	182	09:55
GOBARTO (GOB)	43,4000	0,46%	43,2000	46,0000	43,2000	245	10 809	12:06
GPW	43,5500	0,35%	43,7500	43,7500	43,3500	9 152	399 082	12:23
GREENX (GRX)	2,1760	-0,64%	2,2180	2,2200	2,1500	288 257	628 991	12:28
GRENEVIA (GEA)	2,3800	1,71%	2,3500	2,4300	2,3500	131 437	314 229	12:25
GRODNO (GRN)	10,8400	-0,18%	11,0000	11,0400	10,8400	2 428	26 660	10:42
GRUPAAZOTY (ATT)	22,2400	1,09%	22,0000	22,4800	21,9600	26 242	580 353	12:19
GRUPRACUJ (GPP)	62,4000	-0,16%	63,0000	63,0000	61,6000	136	8 523	11:59
GTC	5,5800	-0,36%	5,6200	5,6200	5,4400	1 311	7 269	12:21
HANDLOWY (BHW)	111,8000	0,72%	112,8000	112,8000	111,2000	4 739	529 330	12:27
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	795	18 894	11:49
HERKULES (HRS)	0,7980	-3,62%	0,8260	0,8260	0,7960	321	258	11:59
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	1 777	85 371	11:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-0,99%	25,1500	25,2000	24,7500	5 796	144 321	12:25
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	2 500	1 126	10:13
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	2 019	1 121	10:46
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,5000	-5,46%	23,8000	23,8000	22,2000	7 527	174 267	12:27
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:10
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,5200	3,53%	3,4500	3,6300	3,4000	8 429	29 422	11:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 523	10 667	11:48
INC	2,5500	-1,16%	2,5800	2,5800	2,5200	664	1 679	11:50
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	310,0000	1 176	367 662	12:25
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,9000	18 618	54 864	11:00
INTERCARS (CAR)	556,0000	-1,42%	568,0000	569,0000	554,0000	341	191 806	11:46
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	19 316	16 380	12:20
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	16	161	12:02
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	1 451	5 379	12:12
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,3100	226	757	10:33
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 712	9 811	11:33
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,9200	1,61%	30,6400	31,1400	30,5500	292 240	9 000 460	12:27
JWWINVEST (JWW)	3,7400	1,63%	3,6800	3,8700	3,6800	8 514	32 382	12:19
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0400	-0,59%	10,1000	10,5000	10,0000	24 678	249 186	12:14
KETY (KTY)	846,0000	1,20%	837,5000	848,5000	836,5000	5 478	4 625 015	12:29
KGHM (KGH)	140,5000	1,85%	141,0500	142,7500	139,9500	442 586	62 512 714	12:29
KGL	15,9000	0,63%	15,9000	15,9000	15,9000	576	9 158	09:30
KINOPOL (KPL)	13,9000	0,00%	13,8000	13,9000	13,7500	3 831	53 158	12:17
KOGENERA (KGN)	48,4500	-0,10%	48,9000	50,3000	48,3000	4 749	233 557	12:29
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	11:30
KREDYTIN (KRI)	17,8500	-0,83%	17,9000	17,9000	17,8500	201	3 588	11:30
KRKA (KRK)	550,0000	0,73%	550,0000	550,0000	550,0000	20	11 000	11:31
KRUK (KRU)	432,6000	0,46%	435,0000	435,0000	430,8000	4 597	1 983 558	12:29
KRVITAMIN (KVT)	11,5500	-2,53%	11,8000	11,9000	11,0500	3 405	38 626	12:22
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,8000	1,02%	19,8000	19,8000	19,8000	5	99	09:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	2,7800	9,45%	2,5400	2,7800	2,5200	70 261	189 045	12:29
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	2	7	09:00
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,7000	20 748	139 132	12:29
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	10 308	2 415	12:00
Reklama
LIBET (LBT)	1,4500	-7,64%	1,6200	1,6200	1,4000	80 876	121 654	12:29	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 470,0000	2,79%	15 200,0000	15 490,0000	15 180,0000	629	9 639 190	12:27
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8080	2,37%	3,7800	3,8500	3,6800	239 479	902 906	12:22
MABION (MAB)	16,5000	-0,12%	16,5000	16,6000	16,3800	7 815	128 973	12:26
MAKARONPL (MAK)	21,4000	0,94%	21,3000	21,7000	21,0000	11 005	235 999	12:21
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	712	798	12:03
MARVIPOL (MVP)	9,5400	0,63%	9,6000	9,6000	9,5200	39 826	380 377	12:29
MAXCOM (MXC)	10,8000	-1,82%	11,0000	11,0000	10,8000	659	7 119	10:07
MBANK (MBK)	676,2000	0,65%	674,0000	677,2000	671,6000	1 947	1 313 418	12:27
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,5000	-1,04%	28,8000	28,8000	28,1000	3 700	105 542	12:26
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	26,7200	2,38%	26,3000	27,4000	26,0000	5 990	161 438	12:27
MEDINICE (ICE)	7,9000	-1,00%	7,9800	8,0000	7,8900	29 605	234 005	11:37
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	11:34
MENNICA (MNC)	19,3500	1,84%	19,0000	19,3500	18,8500	1 623	30 917	12:16
MERCATOR (MRC)	42,2000	0,72%	41,9000	42,2000	41,9000	203	8 515	12:18
MERCOR (MCR)	24,0000	-1,23%	24,4000	24,4000	24,0000	1 610	39 041	12:08
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,6000	-0,57%	34,8000	35,9000	34,4000	3 825	133 498	12:25
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,2150	-0,38%	9,2450	9,3400	9,1000	225 304	2 072 959	12:29
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,9000	2,06%	9,7300	9,9700	9,7300	123 129	1 218 275	12:23
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	50,2000	3,29%	49,4500	50,3000	48,7000	2 540	126 742	11:58
MOBRUK (MBR)	324,0000	0,47%	322,0000	326,0000	320,5000	1 268	409 171	12:23
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2000	0,30%	32,9400	33,2000	32,9400	1 000	33 126	12:11
MOLECURE (MOC)	14,6600	-1,35%	14,6800	14,8600	14,5000	6 144	90 043	12:22
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7000	6,4600	2 132	13 933	11:55
MOSTALZAB (MSZ)	4,7400	2,60%	4,6400	4,7750	4,6400	24 624	116 461	12:20
MOVIEGAME (MOV)	30,1000	1,01%	29,9000	30,1500	29,3500	3 314	98 889	10:52
MURAPOL (MUR)	42,9200	-1,65%	43,7800	43,7800	42,9200	2 474	107 103	12:22
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 260	60 344	12:28
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 457	1 311 591	12:15
NEWAG (NWG)	26,7000	0,75%	26,5000	26,7000	26,2000	6 210	164 607	12:06
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1000	-2,78%	2,1600	2,2000	2,1000	29 731	63 469	12:22
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,7000	1,45%	0,6900	0,7000	0,6800	26 953	18 555	12:24
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	1 296	12 436	12:05
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	3 722	52 010	12:22
ONESANO (ONO)	1,2850	0,39%	1,2900	1,2950	1,2550	2 789	3 539	11:33
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,8000	10	568	09:16
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9440	0,18%	7,8900	8,0080	7,8900	195 305	1 553 087	12:27
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	11:30
OTLOG (OTS)	31,9500	0,95%	31,6500	31,9500	31,3500	1 125	35 637	12:18
OTMUCHOW (OTM)	4,8400	3,86%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	1 700	4 321	12:12
PANOVA (NVA)	15,7500	-1,25%	15,9500	16,0000	15,7500	530	8 418	11:58
PASSUS (PAS)	31,9000	2,90%	31,2000	31,9000	31,0000	603	18 931	12:04
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 551	66 681	12:15
PBG	#0,0200	2,56%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 930	13 701	12:04
PCCROKITA (PCR)	101,8000	0,79%	101,0000	102,0000	101,0000	660	67 030	12:28
Reklama
PCFGROUP (PCF)	17,1200	-2,06%	17,4800	17,6800	17,0400	719	12 497	12:29	Reklama
PEKABEX (PBX)	25,8000	1,18%	25,8000	26,1000	25,8000	1 494	38 740	12:28
PEKAO (PEO)	172,9500	1,74%	171,2000	173,1000	170,5500	173 856	29 891 974	12:28
PEPCO (PCO)	19,2150	-0,75%	19,5800	19,7000	19,2000	455 841	8 835 622	12:29
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,1640	3,42%	6,0000	6,2240	5,9920	3 302 222	20 260 160	12:29
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	16 228	7 820	12:09
PHARMENA (PHR)	6,6000	-2,65%	6,7600	6,7800	6,5200	4 836	32 013	12:26
PHN	11,8500	0,42%	11,8500	11,8500	11,8500	12	142	09:05
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5400	4 012	30 566	11:55
PKNORLEN (PKN)	67,7800	1,62%	67,1000	67,8100	67,1000	190 746	12 878 464	12:29
PKOBP (PKO)	62,0800	0,13%	62,3000	62,7200	61,7600	880 682	54 629 168	12:29
PKPCARGO (PKP)	12,3600	1,31%	12,4000	12,4400	12,2000	26 334	323 807	12:27
PLAYWAY (PLW)	297,5000	2,41%	294,0000	297,5000	291,0000	363	106 941	12:18
PLAZACNTR (PLZ)	2,9550	2,25%	2,9600	2,9600	2,8450	3 370	9 892	10:13
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	66,0000	1,54%	66,0000	66,0000	64,6000	215	13 993	11:46
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,5000	-0,51%	3,5440	3,5500	3,4520	287 829	1 007 742	12:24
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 086	53 333	11:51
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	0,00%	33,8000	33,8000	33,2000	80	2 658	09:09
PROJPRZEM (PJP)	18,8500	-3,08%	19,4500	19,4500	18,8500	830	15 986	11:45
PROTEKTOR (PRT)	1,8950	-2,32%	1,9350	1,9350	1,8400	24 165	45 113	12:13
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	84	4 809	11:40
PURE (PUR)	8,0000	3,09%	7,8000	8,0200	7,8000	2 035	16 113	12:28
PZU	51,1600	0,31%	51,1000	51,5800	50,9200	202 384	10 358 324	12:27
QUANTUM (QNT)	#24,0000	-0,83%	-	-	-	-	-	12:02
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 054	39 330	12:05
R22	112,5000	4,17%	109,0000	112,5000	108,0000	2 157	236 885	12:18
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	95 600	64 157	11:30
RAFAKO (RFK)	1,0020	2,04%	0,9620	1,0120	0,9620	59 375	58 439	12:28
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	84,3000	5,38%	79,9000	84,4000	79,7000	67 899	5 612 980	12:29
RANKPROGR (RNK)	3,7800	0,00%	3,7800	3,7800	3,7700	2 612	9 865	10:52
RAWLPLUG (RWL)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,8000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	2	31	09:00
RENDER (RND)	131,5000	0,00%	131,5000	131,5000	131,5000	1	132	09:02
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 564	39 857	11:38
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,5000	-0,60%	49,7000	49,9000	49,5000	2 667	132 723	12:17
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6500	-0,22%	22,6500	22,8000	22,6500	83	1 881	12:21
SANPL (SPL)	562,0000	0,18%	564,8000	566,6000	558,4000	7 648	4 294 867	12:27
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	989	20 769	12:03
SANWIL (SNW)	1,6950	0,00%	1,6700	1,6950	1,6700	5 200	8 702	09:56
SCPFL (SCP)	166,6000	0,24%	166,2000	168,0000	166,0000	2 990	498 951	12:22
SECOGROUP (SWG)	(31,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-0,72%	13,8000	13,8000	13,8000	997	13 759	11:11
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 077	37 002	11:07
SELVITA (SLV)	67,5000	-0,74%	67,5000	68,6000	67,4000	681	45 979	12:28
SERINUS (SEN)	3,0500	1,67%	3,0200	3,0500	2,9500	17 685	52 739	12:25
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7120	-3,52%	0,7390	0,7400	0,7120	5 550	4 016	12:16
SHOPER (SHO)	36,2000	-1,63%	37,7000	38,1000	36,2000	15 045	559 488	12:29
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,5500	3,5050	307	1 089	10:53
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,5000	3 496	75 424	12:23
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	51	4 436	10:35
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	12:11
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 698	68 970	12:07
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	411,0000	2,24%	414,0000	428,0000	410,0000	189	78 736	12:14
STALEXP (STX)	3,0200	1,34%	2,9800	3,0200	2,9400	21 330	63 967	12:27
STALPROD (STP)	215,0000	0,70%	214,5000	216,0000	214,0000	882	190 026	12:17
STALPROFI (STF)	8,3600	1,21%	8,2600	8,3600	8,2600	901	7 443	11:16
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,4400	1,24%	11,3200	11,6800	11,3200	7 080	81 917	12:22
SYGNITY (SGN)	64,0000	0,63%	63,8000	64,0000	63,0000	521	33 289	12:21
SYNEKTIK (SNT)	130,0000	3,34%	125,8000	130,8000	125,2000	14 730	1 894 791	12:25
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	102	5 123	09:31
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,0100	7,23%	2,8300	3,0440	2,8210	5 390 483	15 927 240	12:27
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1900	0,31%	3,1900	3,1900	3,1900	2	6	09:07
TEXT (TXT)	90,9000	1,56%	90,0000	91,8000	90,0000	4 121	373 023	12:29
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8500	1,70%	32,3000	32,9000	32,2000	6 227	203 214	12:26
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3900	0,96%	7,3200	7,4000	7,3200	14 062	103 633	12:29
TRAKCJA (TRK)	2,5000	-1,19%	2,4800	2,5500	2,4800	26 067	65 808	12:25
TRANSPOL (TRN)	3,5600	1,14%	3,5200	3,5800	3,5200	3 734	13 254	12:21
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,6000	0,58%	86,5000	88,3000	85,0000	19 234	1 671 941	12:28
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,1500	0,00%	11,1500	11,1500	11,1500	51	569	11:26
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 172	39 383	11:27
UNICREDIT (UCG)	152,2600	0,94%	152,2600	152,2600	152,2600	100	15 226	11:50
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	1 689	9 920	11:18
UNIMOT (UNT)	132,6000	0,61%	132,2000	132,6000	129,6000	583	76 541	12:20
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	513	58 909	12:16
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	88	40 814	11:44
VINDEXUS (VIN)	11,1000	-1,33%	11,2000	11,2000	11,0500	638	7 095	10:49
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	446	267	09:49
VOTUM (VOT)	46,4000	1,64%	46,3500	46,8000	46,0000	5 543	257 265	12:29
VOXEL (VOX)	91,0000	-0,44%	91,0000	92,0000	90,2000	662	60 306	11:54
VRG	3,3000	-0,30%	3,3100	3,3200	3,3000	3 337	11 044	12:26
WARIMPEX (WXF)	3,6100	0,28%	3,7200	3,7200	3,6100	553	2 046	12:06
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	10	6 260	10:36
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	9 668	76 365	12:23
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	118,0000	36	4 280	11:59
WITTCHEN (WTN)	30,9000	3,00%	30,1000	30,9000	30,1000	16 895	514 878	12:29
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	11	90	09:20
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5250	4 980	8 049	12:20
XTPL (XTP)	142,8000	3,48%	141,8000	143,0000	136,2000	2 125	301 541	12:26
XTRADEBDM (XTB)	62,4600	1,07%	61,8000	62,8400	61,6000	115 913	7 211 780	12:28
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	60	94	12:17
ZEPAK (ZEP)	19,7400	1,02%	19,7800	19,7800	19,5000	3 098	60 875	12:26
ZREMB (ZRE)	3,7400	0,81%	3,7150	3,8100	3,7150	3 094	11 645	11:50
ZUE	11,1500	3,24%	10,8000	11,2000	10,8000	6 051	67 050	12:23

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.