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	107 828,07	-0,67%	109 323,37	109 323,37	107 398,57	108 552,82	471 492 934	12:44
WIG20	2 938,65	-0,82%	2 983,63	2 987,08	2 927,17	2 962,94	353 264 396	12:59
WIG30	3 789,96	-0,89%	3 854,51	3 854,51	3 775,19	3 823,99	406 186 429	12:59
mWIG40	8 049,53	-0,64%	8 142,61	8 148,34	8 021,61	8 101,42	96 771 260	12:44
sWIG80	29 396,97	-0,24%	29 553,52	29 623,58	29 366,26	29 467,35	28 458 805	12:44
WIG-BANKI	17 707,93	-0,69%	17 987,68	17 987,68	17 603,85	17 831,24	101 601 551	12:44
WIG-BUDOW	8 606,28	-2,26%	8 803,20	8 837,15	8 576,94	8 804,98	19 251 989	12:44
WIG-CHEMIA	8 168,13	-0,94%	8 274,58	8 274,58	8 141,17	8 245,67	1 875 186	12:44
WIG-ENERG	4 424,78	-3,21%	4 545,88	4 551,41	4 370,20	4 571,31	41 465 481	12:44
WIG-INFO	9 943,97	-0,04%	10 048,94	10 073,82	9 863,49	9 947,92	13 402 172	12:44
WIG-MEDIA	7 075,51	-0,32%	7 133,96	7 207,97	7 075,51	7 098,02	1 265 923	12:44
WIG-NRCHOM	5 629,14	-0,23%	5 656,58	5 665,95	5 583,98	5 642,01	1 945 238	12:44
WIG-PALIWA	9 177,62	0,67%	9 188,46	9 243,14	9 062,93	9 116,58	65 575 125	12:44
WIG-Poland	112 342,21	-0,96%	112 342,21	112 342,21	112 342,21	113 425,95	451 604 657	11:15
WIG-SPOZYW	2 938,28	-0,60%	2 945,37	2 956,63	2 936,20	2 956,06	1 043 853	12:44
WIG20lev	597,88	-1,53%	615,42	616,83	592,28	607,20	338 822 140	12:44
WIG20short	2 874,12	0,83%	2 832,95	2 887,27	2 829,63	2 850,41	338 822 140	12:44
GPWB-B1Y3Y	1 267,95	0,06%	1 267,95	1 267,95	1 267,95	1 267,15	-	10:15
GPWB-B1Y4Y	1 271,96	0,08%	1 271,96	1 271,96	1 271,96	1 270,98	-	10:15
GPWB-B1Y5Y	1 276,27	0,09%	1 276,27	1 276,27	1 276,27	1 275,12	-	10:15
GPWB-B3Y5Y	1 287,30	0,11%	1 287,30	1 287,30	1 287,30	1 285,88	-	10:15
GPWB-B5Y	1 280,29	0,11%	1 280,29	1 280,29	1 280,29	1 278,85	-	10:15
GPWB-BWZ	1 273,95	0,01%	1 273,95	1 273,95	1 273,95	1 273,78	-	10:15
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	129 027 521	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	96 817 131	11:00
mWIG40TR	12 490,57	-0,64%	12 635,09	12 643,90	12 447,25	12 571,08	96 771 260	12:44
mWIG40TRlv	19 798,99	-1,32%	20 260,30	20 288,42	19 660,72	20 063,24	96 771 260	12:44
mWIG40TRsh	2 316,69	0,71%	2 290,25	2 324,62	2 288,64	2 300,29	96 771 260	12:44
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	28 571 184	11:00
sWIG80TR	45 543,67	-0,24%	45 786,22	45 894,76	45 496,10	45 652,70	28 458 805	12:44
WIG140	2 091,35	-0,68%	2 120,99	2 120,99	2 082,94	2 105,71	463 031 617	12:44
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	339 760 471	11:00
WIG20TR	6 318,57	-0,75%	6 410,52	6 417,94	6 289,22	6 366,08	338 822 140	12:44
WIG20TRlev	5 498,11	-1,53%	5 659,40	5 672,41	5 446,62	5 583,46	338 822 140	12:44
WIG20TRsht	2 689,20	0,82%	2 650,68	2 701,50	2 647,57	2 667,37	338 822 140	12:44
WIG30TR	8 004,80	-0,78%	8 132,17	8 132,17	7 964,84	8 067,80	388 554 628	12:44
WIG-CEE	2 469,50	-1,37%	2 469,50	2 469,50	2 469,50	2 503,70	1 216 747	11:15
WIGdiv	2 390,13	-0,24%	2 410,78	2 413,66	2 379,08	2 395,81	110 035 793	12:44
WIGdivplus	2 199,17	-0,75%	2 230,80	2 230,80	2 188,97	2 215,86	198 435 435	12:44
WIG.GAMES	17 530,97	-0,14%	17 668,85	17 722,18	17 466,58	17 554,99	19 787 367	12:44
WIG-GORNIC	4 504,40	-0,76%	4 573,85	4 578,49	4 492,32	4 539,09	29 317 961	12:44
WIG-GRY	21 639,90	-0,53%	21 983,23	21 999,67	21 538,43	21 756,05	22 169 356	12:44
WIGind	17 233,26	-0,13%	17 313,91	17 338,53	17 177,29	17 256,40	7 488 973	12:44
WIG-LEKI	3 394,69	-0,96%	3 424,20	3 433,25	3 387,72	3 427,51	856 157	12:44
WIGmed	19 461,89	0,31%	19 516,18	19 579,72	19 438,23	19 400,88	13 960 244	12:44
WIG-MOTO	8 536,85	-0,57%	8 650,21	8 673,39	8 469,03	8 586,17	1 360 180	12:44
WIG.MS-BAS	17 629,69	-2,50%	18 037,55	18 100,28	17 483,83	18 082,12	68 312 114	12:44
WIG.MS-ECM	8 916,01	-0,10%	9 002,64	9 014,46	8 906,31	8 924,99	47 084 207	12:44
WIG.MS-FIN	20 986,98	-0,89%	21 345,05	21 346,36	20 843,10	21 175,19	107 895 955	12:44
WIG-ODZIEZ	11 858,09	-1,46%	12 127,71	12 140,18	11 831,46	12 033,63	19 454 214	12:44
WIGtechTR	18 389,76	-0,20%	18 580,64	18 580,64	18 310,98	18 426,29	56 627 845	12:44
WIG-Ukrain	530,51	-1,07%	530,51	530,51	530,51	536,23	1 040 728	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4400	-1,21%	2,4300	2,4500	2,4200	2 853	6 911	12:20	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	6	4	11:51
11BIT (11B)	189,3000	1,77%	186,1000	189,6000	186,0000	6 434	1 212 713	12:44
3RGAMES (3RG)	1,0600	19,91%	0,8840	1,0600	0,8840	770 213	765 647	12:44
4MASS (4MS)	4,7150	0,32%	4,6700	4,7400	4,6250	10 843	51 022	12:24
ABPL (ABE)	95,8000	-0,42%	96,2000	96,7000	95,8000	252	24 238	12:36
ACAUTOGAZ (ACG)	27,4000	0,74%	27,0000	27,4000	27,0000	264	7 198	12:44
ACTION (ACT)	25,7500	-2,83%	26,5000	26,5000	25,3500	8 780	227 285	12:15
ADIUVO (ADV)	0,8540	2,64%	0,8360	0,8560	0,8260	14 733	12 224	11:50
AGORA (AGO)	9,3000	-1,06%	9,3000	9,4800	9,3000	3 515	32 734	12:17
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	739	3 609	12:03
AIGAMES (ALG)	0,9080	-0,22%	0,9100	0,9100	0,9080	175	159	11:46
AILLERON (ALL)	19,9400	-0,10%	20,0000	20,1000	19,7400	1 611	32 060	12:41
AIRWAY (AWM)	0,4250	2,41%	0,4150	0,4480	0,4100	328 852	142 347	12:44
ALIOR (ALR)	101,7000	-0,97%	102,9000	103,9000	100,7000	135 907	13 857 958	12:43
ALLEGRO (ALE)	36,4100	0,30%	36,4000	36,7500	36,2950	239 494	8 732 565	12:44
ALTA (AAT)	2,1900	3,30%	2,1700	2,1900	2,1700	15 851	34 666	10:52
ALTUSTFI (ALI)	1,9000	0,26%	1,8950	1,9200	1,8300	12 052	22 824	11:35
AMBRA (AMB)	21,7000	-0,23%	21,9500	21,9500	21,5000	3 502	76 095	12:21
AMICA (AMC)	58,6000	-1,84%	59,7000	59,7000	58,5000	6 708	395 815	12:44
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,3200	0,13%	15,3000	15,4400	15,2400	45 805	700 883	12:40
ANSWEAR (ANR)	28,7500	0,17%	29,3500	29,4000	28,7500	3 000	86 915	12:42
APATOR (APT)	21,2000	-0,24%	21,3000	21,4000	20,9000	20 153	427 468	12:31
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	34	654	11:46
APSENERGY (APE)	2,7500	6,18%	2,5900	2,7500	2,5900	4 806	12 962	12:24
ARCHICOM (ARH)	48,6000	-1,82%	49,4000	49,8000	48,5000	921	45 359	12:35
ARCTIC (ATC)	11,5000	-0,86%	11,6200	11,7400	11,4800	12 837	148 832	12:12
ARLEN (ARL)	37,7500	0,72%	37,4900	37,8800	37,4000	9 476	356 635	12:43
ARTIFEX (ART)	15,5200	0,26%	15,4600	15,5200	15,2800	1 162	17 976	12:41
ASBIS (ASB)	28,4200	0,78%	28,3000	28,7400	27,7400	67 429	1 907 136	12:39
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:17
ASSECOBS (ABS)	88,2000	-0,68%	88,2000	89,8000	88,0000	549	48 517	12:38
ASSECOPOL (ACP)	205,6000	-0,48%	206,6000	209,6000	203,0000	9 662	1 982 935	12:43
ASSECOSEE (ASE)	77,1000	0,13%	77,0000	77,5000	76,3000	1 691	130 327	12:42
ASTARTA (AST)	47,2500	-2,17%	48,0000	48,0000	47,2000	17 204	821 941	12:35
ATAL (1AT)	59,4000	1,89%	58,3000	59,6000	58,3000	9 044	535 683	12:38
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	524	1 677	11:34
ATLANTAPL (ATP)	16,2500	0,31%	16,1000	16,2500	16,1000	217	3 496	12:42
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	3 986	8 353	12:11
ATMGRUPA (ATG)	3,7800	-1,05%	3,8200	3,8200	3,7800	4 946	18 747	11:41
ATREM (ATR)	42,8000	3,38%	41,4000	43,0000	41,4000	4 452	188 190	12:42
AUTOPARTN (APR)	20,3500	0,74%	20,3500	20,6500	20,2000	26 629	543 641	12:44
BBIDEV (BBD)	5,5000	-0,90%	5,5500	5,5500	5,3500	486	2 690	12:29
BENEFIT (BFT)	3 420,0000	-0,58%	3 455,0000	3 470,0000	3 415,0000	6 201	21 412 315	12:43
BEST (BST)	26,0000	0,00%	26,0000	27,0000	26,0000	2 185	57 096	12:44
BETACOM (BCM)	5,3000	1,92%	5,2500	5,3000	5,2500	6 283	33 213	12:30
BIGCHEESE (BCS)	14,8000	5,56%	14,0200	14,9000	13,9200	20 005	291 634	12:44
BIOCELTIX (BCX)	109,6000	-0,36%	111,0000	111,0000	107,2000	2 182	239 366	12:43
BIOMAXIMA (BMX)	13,8000	0,00%	13,8000	13,8000	13,6000	1 144	15 765	12:00
BIOMEDLUB (BML)	4,9800	-0,80%	5,0000	5,0400	4,9500	28 585	142 107	12:37
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	21	360	12:43
BIOTON (BIO)	4,1700	1,21%	4,1200	4,2000	4,1200	103 399	430 782	12:42
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	9 541	307 492	12:42
BNPPPL (BNP)	103,5000	-0,48%	105,0000	105,0000	103,5000	6 781	705 322	12:27
BOGDANKA (LWB)	24,3500	1,46%	24,3000	24,6500	24,0000	18 794	454 207	12:43
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 336	9 214	12:35
BORYSZEW (BRS)	6,2400	-1,27%	6,3200	6,3400	6,2200	18 277	114 549	12:44
BOS	10,4000	0,00%	10,4000	10,5000	10,4000	110	1 144	12:01
BOWIM (BOW)	4,4500	-0,45%	4,4900	4,5600	4,4100	7 786	34 575	12:39
BRAND24 (B24)	59,6000	0,00%	59,6000	59,8000	59,4000	46	2 742	11:51
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	592,6000	-4,14%	620,0000	620,8000	591,2000	24 790	14 899 068	12:44
BUMECH (BMC)	8,5100	-0,70%	8,5000	8,8300	8,5000	14 802	128 400	12:40
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	11:46
CAPITEA (CAP)	0,4490	-2,29%	0,4545	0,4595	0,4490	26 800	12 183	12:41
CAPTORTX (CTX)	44,3000	8,31%	42,9000	44,3000	42,9000	7 118	312 396	12:42
CASPAR (CSR)	3,9400	-0,51%	3,9400	3,9400	3,9400	257	1 013	11:29
CAVATINA (CAV)	14,2500	2,52%	14,0000	14,3000	13,8000	462	6 485	11:53
CCC	206,6000	-0,91%	210,5000	211,5000	206,2000	39 438	8 219 339	12:41
Reklama
CCENERGY (CCE)	#0,3200	3,90%	-	-	-	-	-	11:34	Reklama
CDPROJEKT (CDR)	251,4000	-0,75%	255,3000	256,9000	250,2000	67 550	17 077 207	12:44
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,0000	20	203	11:59
CELTIC (CPD)	5,9800	0,34%	5,8000	6,0400	5,8000	3 743	21 742	12:08
CEZ	216,4000	1,12%	216,4000	216,4000	216,4000	14	3 030	09:35
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	11:30
CIGAMES (CIG)	2,8450	-0,87%	2,8700	2,9500	2,8200	306 355	881 348	12:42
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	11:30
CLNPHARMA (CLN)	23,8500	-0,83%	24,2000	24,2000	23,8000	3 056	73 442	12:34
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3300	-4,12%	2,4300	2,4300	2,3000	66 491	155 155	12:32
COGNOR (COG)	7,3100	0,83%	7,4450	7,4450	7,2500	12 755	93 847	12:44
COLUMBUS (CLC)	6,7100	-0,89%	6,8000	6,8800	6,7100	18 040	122 309	12:38
COMP (CMP)	275,0000	0,00%	275,0000	277,0000	270,0000	9 541	2 623 460	12:32
COMPERIA (CPL)	4,5200	-3,83%	4,8000	4,9800	4,5200	3 797	18 061	12:33
COMPREMUM (CPR)	0,8820	-1,34%	0,8940	0,9120	0,8700	31 604	27 885	12:09
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	29 866	14 930	12:25
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	470,0000	1,95%	464,0000	475,0000	457,0000	626	290 803	12:17
CREOTECH (CRI)	286,0000	-1,89%	292,0000	296,5000	286,0000	1 645	476 750	12:43
CYBERFLKS (CBF)	165,2000	4,29%	158,6000	165,8000	157,6000	6 414	1 043 825	12:44
CYFRPLSAT (CPS)	15,2300	-2,37%	15,6000	15,6350	15,1500	722 655	11 057 095	12:44
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	54,6000	0,00%	54,4000	54,6000	52,6000	7 670	412 487	12:27
DATAWALK (DAT)	105,9000	-4,51%	111,0000	112,2000	105,2000	10 203	1 100 103	12:42
DBENERGY (DBE)	11,4500	-0,43%	11,5000	11,5000	11,0500	48	546	12:21
DEBICA (DBC)	83,2000	-0,24%	83,4000	83,5000	82,9000	626	52 113	12:35
DECORA (DCR)	72,4000	0,28%	72,2000	72,8000	71,0000	918	65 966	12:39
DEKPOL (DEK)	71,8000	-1,10%	72,2000	72,6000	71,2000	763	54 863	12:12
DELKO (DEL)	6,8000	0,29%	6,7800	6,8800	6,7800	667	4 533	11:51
DEVELIA (DVL)	8,6000	-1,15%	8,7000	8,7500	8,5000	58 604	500 464	12:40
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	178,1000	0,62%	178,0000	178,8000	176,5500	25 955	4 617 847	12:44
DIGITANET (DIG)	81,7000	-2,39%	83,2000	83,3000	81,3000	1 380	113 728	12:34
DIGITREE (DTR)	12,9000	0,00%	12,9000	12,9000	12,9000	30	387	09:52
DINOPL (DNP)	509,6000	-0,47%	513,4000	520,6000	508,2000	25 898	13 248 477	12:44
DMGROUP (DMG)	3,6800	1,38%	3,6300	3,7100	3,6200	7 327	26 532	11:35
DOMDEV (DOM)	242,5000	0,21%	242,0000	244,5000	239,5000	989	240 387	12:44
DRAGOENT (DGE)	21,0000	-4,11%	21,1000	21,1000	21,0000	172	3 612	10:48
ECBSA (ECB)	32,0000	-1,99%	32,5500	32,6500	31,9000	1 744	56 499	12:44
ECHO (ECH)	5,3200	-0,75%	5,3200	5,3800	5,2200	10 236	54 076	12:40
EDINVEST (EDI)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 409	8 464	11:41
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,9500	-2,14%	49,0000	49,5000	47,6000	21 508	1 050 977	12:41
ELKOP (EKP)	2,4700	0,00%	2,4000	2,4700	2,3900	3 514	8 434	12:43
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,1400	-2,55%	19,7000	19,9100	18,9200	137 895	2 646 730	12:44
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	323	6 460	12:21
ENERGA (ENG)	12,6200	-0,32%	12,6000	12,7000	12,5400	7 852	98 993	12:41
ENERGOINS (ENI)	2,3600	6,79%	2,1900	2,3600	2,1800	94 392	216 889	12:43
ENTER (ENT)	55,5000	-1,60%	56,4000	57,3000	55,4000	1 065	59 904	12:42
EQUNICO (EQU)	0,7700	3,77%	0,7660	0,7700	0,7580	3 924	2 989	10:11
ERBUD (ERB)	33,6500	-0,44%	33,6500	34,0000	33,5000	2 391	80 665	12:38
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,8000	-0,79%	37,5000	38,2000	37,3000	4 361	164 423	12:44
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,5300	-1,52%	4,6000	4,6000	4,4000	39 804	178 575	12:31
EUROCASH (EUR)	8,3250	-0,18%	8,3700	8,4400	8,3100	79 711	666 258	12:40
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	24,0000	1,27%	24,0000	24,2000	23,8000	949	22 840	12:41
FABRITY (FAB)	28,5000	1,06%	28,2000	28,5000	28,2000	106	2 995	10:55
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	2	25	09:00
FERRO (FRO)	36,1000	1,98%	35,7000	36,5000	35,7000	7 981	287 952	12:33
FMG	121,5000	1,67%	119,5000	124,0000	117,0000	164	19 982	11:42
FON	#0,7600	0,00%	-	-	-	-	-	12:38
FORTE SA (FTE)	29,3000	-2,98%	30,3000	30,3000	28,8000	3 374	99 863	12:43
Reklama
GAMEOPS (GOP)	15,1000	-3,82%	15,4800	15,4800	14,0200	22 360	335 800	12:38	Reklama
GAMFACTOR (GIF)	6,8600	-0,58%	6,7600	7,0000	6,6600	13 576	93 428	12:01
GENOMTEC (GMT)	6,8800	5,85%	6,5200	7,0400	6,5200	39 183	270 530	12:28
GETIN (GTN)	0,5390	-0,19%	0,5480	0,5530	0,5300	522 426	280 383	12:18
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,4500	-0,47%	53,2500	53,7500	53,0000	25 557	1 361 203	12:44
GREENX (GRX)	1,9350	-1,28%	1,9200	1,9580	1,9120	206 748	399 331	12:34
GRENEVIA (GEA)	2,6950	0,19%	2,6900	2,6950	2,6600	13 843	37 060	11:41
GRODNO (GRN)	10,2500	6,77%	9,5200	10,4000	9,3600	17 609	174 928	12:40
GRUPAAZOTY (ATT)	19,2000	-1,44%	19,5000	19,5800	19,1500	89 858	1 729 704	12:43
GRUPRACUJ (GPP)	66,5000	2,62%	64,8000	67,3000	64,8000	1 482	98 436	12:30
GTC	4,2900	0,70%	4,2100	4,2900	4,2100	12 227	51 965	12:32
HANDLOWY (BHW)	109,8000	-1,61%	111,6000	111,6000	109,4000	9 622	1 059 640	12:41
HARPER (HRP)	6,4400	-1,53%	6,5400	6,5400	6,4000	1 592	10 234	11:15
HELIO (HEL)	26,5000	-1,49%	26,9000	26,9000	26,5000	3	80	11:59
HERKULES (HRS)	1,2450	-3,86%	1,2950	1,2950	1,2350	35 749	44 529	12:38
HUUUGE-S144 (HUGE)	19,3600	0,52%	19,2600	19,3600	19,2000	11 413	219 725	12:39
HYDROTOR (HDR)	20,4000	-0,49%	20,8000	20,8000	20,4000	8	164	10:15
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	29,0000	-1,53%	29,4000	29,4000	28,3500	1 527	43 741	12:24
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,5000	-1,85%	27,0000	27,0000	26,5000	349	9 382	12:21
IMMOBILE (GKI)	3,3500	-3,18%	3,4600	3,4600	3,2300	47 278	157 051	12:44
IMPERIO (IMP)	1,3200	-5,71%	1,4000	1,4300	1,3000	53 707	72 238	11:48
IMS	3,4200	-2,29%	3,5500	3,5500	3,4200	4 357	15 231	12:40
INC	1,9800	-1,98%	2,0000	2,0000	1,9300	1 391	2 727	11:14
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	330,0000	-0,30%	328,0000	331,5000	328,0000	1 421	469 155	12:44
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	3	22	09:00
INSTALKRK (INK)	41,0000	0,00%	41,3000	41,3000	40,7000	704	28 783	11:39
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1000	-1,87%	2,0600	2,1500	2,0600	63 187	132 811	11:46
INTERCARS (CAR)	573,0000	-1,04%	582,0000	583,0000	567,0000	1 177	680 111	12:36
INTERSPPL (IPO)	0,3710	3,63%	0,3710	0,3710	0,3710	10	4	09:00
INTROL (INL)	7,3200	0,55%	7,3000	7,4000	7,3000	2 154	15 868	12:34
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	(28,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8200	0,00%	3,8200	3,8200	3,8200	10	38	09:00
IZOSTAL (IZS)	2,9900	4,55%	2,9000	3,0100	2,8800	317 635	937 991	12:40
JRH	4,9000	-2,00%	5,0000	5,0000	4,9000	706	3 460	11:11
JSW	25,9000	-3,36%	27,0000	27,2800	25,8600	256 449	6 751 086	12:43
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9160	0,00%	0,9100	0,9160	0,9100	1 560	1 426	11:48
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,8000	-1,66%	18,1000	18,1000	17,7000	6 456	114 930	12:35
KETY (KTY)	899,0000	-0,50%	909,5000	910,0000	893,0000	3 062	2 756 082	12:44
KGHM (KGH)	134,9000	-0,74%	136,7500	137,2500	134,5500	160 095	21 669 917	12:44
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,3500	-0,81%	18,5000	18,5000	18,1000	5 298	96 464	12:19
KOGENERA (KGN)	62,0000	-1,90%	63,2000	63,7000	62,0000	2 133	132 907	12:36
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	6 647	34 899	12:01
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9380	-0,64%	0,9260	0,9380	0,9020	3 771	3 476	09:58
KRKA (KRK)	838,0000	-6,89%	862,0000	862,0000	824,0000	166	141 032	12:26
KRUK (KRU)	408,0000	-0,92%	414,0000	416,7000	406,5000	8 994	3 695 500	12:44
KRVITAMIN (KVT)	9,9600	-0,40%	9,9800	10,0000	9,9000	2 894	28 900	12:37
KSGAGRO (KSG)	2,9000	-1,02%	2,9300	2,9300	2,9000	1 293	3 762	12:16
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6950	-3,42%	1,7900	1,7900	1,6950	603	1 022	10:26
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8300	534	1 511	11:53
LENTEX (LTX)	7,7400	-1,02%	7,8000	7,8000	7,6800	2 140	16 646	11:56
LESS (LES)	0,2390	-0,83%	0,2410	0,2410	0,2380	778	186	10:58
LIBET (LBT)	1,4000	2,94%	1,3600	1,4400	1,3600	5 257	7 528	10:30
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	312	6 864	10:26
LPP	15 810,0000	-1,83%	16 150,0000	16 245,0000	15 760,0000	611	9 721 870	12:43
Reklama
LSISOFT (LSI)	25,8000	-0,77%	25,0000	25,8000	25,0000	448	11 459	12:18	Reklama
LUBAWA (LBW)	9,0950	-0,93%	9,2400	9,3250	9,0500	76 826	701 647	12:40
MABION (MAB)	9,6300	0,63%	9,7100	9,7100	9,5700	5 530	53 178	12:39
MAKARONPL (MAK)	19,6000	0,10%	19,6400	19,7000	19,4000	578	11 269	12:33
MANGATA (MGT)	65,2000	0,62%	64,8000	65,6000	64,8000	48	3 124	12:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7000	1,32%	7,6400	7,7000	7,6200	6 173	47 423	12:43
MAXCOM (MXC)	6,3000	-1,25%	6,4000	6,4000	6,3000	14	89	11:31
MBANK (MBK)	878,0000	0,11%	877,0000	889,8000	868,0000	6 508	5 716 596	12:42
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,6000	3,14%	29,5000	29,8000	29,2000	15 654	462 711	12:44
MDIENERGIA (MDI)	1,1150	0,45%	1,1150	1,1150	1,1100	891	993	11:47
MEDICALG (MDG)	33,3500	-0,45%	33,6500	33,8000	32,6000	9 871	327 663	12:33
MEDINICE (ICE)	7,7700	-2,88%	7,8800	7,9000	7,7600	6 925	54 120	11:46
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,6000	164	5 064	11:44
MERCATOR (MRC)	48,2000	0,63%	48,0000	48,3000	47,8000	671	32 220	12:43
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	315	8 146	11:57
MEXPOLSKA (MEX)	3,6600	-1,08%	3,6500	3,6600	3,6500	923	3 377	11:45
MFO	34,0000	-0,87%	34,3000	34,3000	33,5000	871	29 361	11:49
MILKILAND (MLK)	1,9000	-4,04%	1,9450	1,9450	1,9000	24 492	46 881	12:08
MILLENNIUM (MIL)	15,1000	0,07%	15,0800	15,2200	14,9300	425 345	6 424 920	12:44
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	10	9	09:14
MIRBUD (MRB)	14,2400	-1,11%	14,3800	14,4500	14,2100	71 198	1 023 078	12:44
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,3800	-2,85%	16,9200	16,9800	16,2000	12 575	206 601	12:37
MOBRUK (MBR)	297,5000	1,71%	296,5000	298,5000	293,5000	3 634	1 079 150	12:43
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,7000	-0,61%	32,9000	32,9600	32,6600	690	22 695	12:17
MOLECURE (MOC)	7,8000	-1,64%	7,9300	7,9900	7,3300	83 504	643 077	12:44
MONNARI (MON)	5,0800	0,00%	5,0800	5,0800	5,0800	1 710	8 687	11:49
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	12	181	10:12
MOSTALWAR (MSW)	7,7800	-1,77%	7,8800	7,9400	7,6000	4 071	31 427	10:57
MOSTALZAB (MSZ)	6,1600	2,16%	6,0500	6,1800	6,0500	49 220	300 897	12:44
MOVIEGAME (MOV)	13,5400	-2,31%	13,8400	13,8400	13,3000	2 407	32 920	12:09
MURAPOL (MUR)	40,6000	0,00%	40,6000	41,1500	40,4000	3 050	123 871	12:39
MUZA (MZA)	(12,8000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5800	0,00%	2,5750	2,5800	2,5300	3 901	9 902	12:42
NEUCA (NEU)	668,0000	-0,30%	669,0000	672,0000	663,0000	307	205 196	12:44
NEWAG (NWG)	70,3000	-0,14%	70,4000	70,5000	69,3000	2 682	186 973	12:40
NEXITY (NXG)	2,3600	-5,60%	2,4000	2,5000	2,2400	921	2 144	12:44
NOCTILUCA (NCL)	100,5000	-1,47%	102,0000	102,0000	100,5000	1 467	149 269	11:28
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3020	-2,11%	1,3300	1,3300	1,3020	44 576	58 829	12:08
NOVITA (NVT)	96,2000	1,48%	96,0000	96,2000	94,2000	232	22 260	11:05
NTCAPITAL (NTC)	0,6360	-2,15%	0,6300	0,6700	0,6300	8 674	5 635	12:37
NTTSYSTEM (NTT)	10,7500	-2,27%	10,9500	11,1000	10,7000	3 134	34 253	12:15
ODLEWNIE (ODL)	9,0200	0,22%	9,0800	9,0800	9,0200	3 750	34 020	10:39
ONDE (OND)	10,1200	0,20%	10,1800	10,1800	10,0000	4 728	47 749	12:40
ONESANO (ONO)	0,9220	3,83%	0,9000	0,9220	0,9000	500	459	11:28
OPONEO.PL (OPN)	92,0000	-1,50%	93,4000	93,4000	87,8000	11 068	1 011 741	12:36
OPTEAM (OPM)	3,9200	0,00%	3,9200	3,9200	3,9200	1 990	7 801	10:49
ORANGEPL (OPL)	8,7680	-1,97%	8,9820	8,9940	8,7020	429 572	3 769 598	12:41
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,0000	-1,55%	38,0000	38,0000	38,0000	38	1 444	12:06
OTLOG (OTS)	14,8400	-0,13%	14,8400	14,8800	14,6200	783	11 513	12:05
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	(2,5800)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,0000	-1,84%	16,4000	16,4000	16,0000	190	3 058	09:38
PASSUS (PAS)	62,0000	-0,96%	61,8000	62,0000	60,0000	1 634	100 457	12:11
PATENTUS (PAT)	3,4800	-0,29%	3,4400	3,4800	3,4000	3 751	12 812	11:32
PBG	#0,0200	11,11%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	11:30
PCCEXOL (PCX)	2,5700	0,39%	2,5900	2,5900	2,5700	2 032	5 226	10:51
PCCROKITA (PCR)	69,9000	0,00%	69,9000	70,0000	69,2000	1 187	82 656	12:40
PCFGROUP (PCF)	5,0700	1,40%	5,0000	5,0900	5,0000	12 100	61 148	12:38
PEKABEX (PBX)	18,1500	0,83%	18,0000	18,2000	17,7500	412	7 463	12:05
PEKAO (PEO)	200,7000	-0,94%	204,0000	205,0000	199,3500	175 283	35 306 885	12:44
PEPCO (PCO)	22,3800	-0,27%	22,3500	22,8800	22,2100	803 530	18 201 220	12:44
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	11,9750	-4,35%	12,2700	12,3500	11,8200	2 406 937	28 924 106	12:44
PGFGROUP (PGV)	0,4950	-5,17%	0,5020	0,5220	0,4820	41 872	20 840	11:32
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	194	686	11:48
PHN	9,9200	-0,80%	10,0000	10,0000	9,9200	2 993	29 832	09:46
PHOTON (PEN)	3,1200	-1,58%	3,1300	3,1700	3,1100	161	503	10:26
PKNORLEN (PKN)	83,8000	0,71%	83,2500	84,8400	82,7000	785 647	65 659 229	12:44
PKOBP (PKO)	81,7200	-0,80%	83,0000	83,1600	81,1400	364 639	29 886 082	12:44
PKPCARGO (PKP)	15,8200	-0,69%	16,1200	16,1500	15,7100	14 138	225 313	12:42
PLAYWAY (PLW)	286,0000	2,14%	281,0000	287,0000	280,0000	755	214 921	12:18
PLAZACNTR (PLZ)	3,0100	0,33%	3,0200	3,0900	2,8700	31 146	93 610	12:32
PMPG (PGM)	2,3200	0,00%	2,3200	2,3200	2,3200	7	16	09:00
POLENERGIA (PEP)	59,2000	0,34%	59,2000	59,8000	59,0000	5 871	348 658	12:39
POLICE (PCE)	9,0600	0,00%	9,0400	9,0600	8,9200	266	2 405	12:18
POLIMEXMS (PXM)	4,7100	-1,88%	4,7700	4,8400	4,6600	155 048	731 793	12:35
POLTREG (PTG)	32,3000	0,94%	31,7000	32,3000	31,1000	122	3 820	11:18
POLWAX (PWX)	1,5700	1,95%	1,5700	1,5700	1,5400	44 989	70 021	12:36
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	(23,0000)	-	-	-	-	-	-	09:00
PROJPRZEM (PJP)	17,3000	0,00%	17,3000	17,3000	17,3000	357	6 176	11:11
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	10 037	10 639	12:31
PTWP (PTW)	107,0000	-0,93%	108,0000	108,0000	103,0000	92	9 849	10:57
PULAWY (ZAP)	50,6000	1,20%	50,4000	50,6000	50,0000	343	17 243	11:43
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	12:44
PZU	61,8200	-1,09%	62,6800	62,9400	61,2400	382 253	23 629 826	12:44
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	91	2 516	12:03
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	11:30
QUERCUS (QRS)	11,4500	-1,29%	11,6000	11,6000	11,4000	38 729	443 993	12:05
RAEN (RAE)	0,3300	-2,65%	0,3390	0,3655	0,3300	183 226	64 600	12:43
RAFAMET (RAF)	69,5000	-2,11%	72,0000	72,0000	69,0000	202	14 024	10:52
RAINBOW (RBW)	128,7000	0,39%	129,9000	130,9000	128,0000	34 201	4 416 394	12:43
RANKPROGR (RNK)	4,7650	-3,35%	4,8650	4,8650	4,7500	6 592	31 782	12:21
RAWLPLUG (RWL)	16,2000	0,00%	16,2000	16,3500	16,2000	146	2 366	11:36
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	5 000	25 600	11:36
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	7	91	09:00
RENDER (RND)	82,0000	0,00%	82,2000	82,2000	82,0000	38	3 121	11:16
ROPCZYCE (RPC)	27,5000	1,10%	27,2000	27,5000	27,2000	287	7 867	10:55
RYVU (RVU)	31,6000	2,10%	31,1000	31,7000	31,0500	24 752	777 222	12:40
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,2000	0,00%	23,4000	23,5000	23,2000	5 582	129 593	12:17
SANPL (SPL)	533,4000	-0,78%	540,0000	544,6000	528,4000	15 672	8 387 304	12:40
SANTANDER (SAN)	32,8000	1,23%	32,9000	32,9000	32,8000	36	1 181	11:33
SANWIL (SNW)	1,3350	1,91%	1,3100	1,3600	1,2800	24 757	32 100	11:35
SCPFL (SCP)	157,6000	-1,50%	160,0000	162,0000	157,6000	330	52 943	12:25
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	0,24%	8,4200	8,4600	8,4200	2 140	18 062	12:35
SELENAFM (SEL)	35,3000	-0,28%	35,3000	35,3000	35,2000	335	11 809	12:04
SELVITA (SLV)	35,8000	0,28%	37,0000	37,6000	35,7000	62 980	2 316 350	12:44
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4830	-0,21%	0,4840	0,4890	0,4820	22 813	11 052	12:43
SHOPER (SHO)	47,8000	-1,24%	48,0000	48,5000	47,5000	5 715	273 335	12:33
SILVAIR-REGS (SVRS)	6,0000	-1,64%	6,0000	6,0000	6,0000	2	12	09:00
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6620	-1,89%	1,6620	1,6620	1,6620	100	166	12:11
SKARBIEC (SKH)	27,5000	-1,43%	27,5000	27,8000	27,5000	608	16 741	11:02
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	79,8000	1,27%	79,8000	80,0000	78,8000	231	18 283	12:26
SOHODEV (SHD)	0,3880	-5,37%	0,3880	0,3880	0,3880	8	3	11:54
SONEL (SON)	17,7000	0,00%	17,7000	17,8000	17,7000	377	6 682	11:10
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	630,0000	1,61%	618,0000	632,0000	618,0000	29	18 030	11:18
STALEXP (STX)	3,1150	-0,80%	3,1400	3,1400	3,1150	4 482	14 009	12:26
STALPROD (STP)	251,0000	0,40%	249,0000	253,0000	249,0000	184	46 245	11:51
STALPROFI (STF)	8,6000	-0,46%	8,6400	8,7400	8,6000	4 549	39 476	12:19
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3500	-0,41%	7,3900	7,4400	7,3500	2 094	15 443	12:09
SYGNITY (SGN)	115,0000	0,00%	115,0000	115,5000	113,0000	599	68 759	12:31
SYNEKTIK (SNT)	215,8000	0,94%	214,2000	217,0000	213,8000	13 436	2 897 130	12:44
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	122,0000	-0,41%	120,5000	122,5000	120,0000	276	33 526	11:31
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,4360	-3,08%	8,6260	8,7000	8,2020	1 002 954	8 478 603	12:44
TBULL (TBL)	3,8200	-5,91%	3,8200	3,8200	3,8200	30	115	11:38
TENDERHUT (THG)	6,1600	-1,28%	6,1400	6,1600	6,0800	220	1 341	11:23
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2700	0,00%	2,2200	2,2700	2,2200	102	231	11:15
TEXT (TXT)	61,4000	5,32%	60,0000	62,2500	59,6000	109 242	6 661 176	12:44
TORPOL (TOR)	39,8500	-0,38%	40,0000	40,3000	39,8000	4 212	168 218	12:43
TOWERINV (TOW)	#2,0400	-13,19%	-	-	-	-	-	11:30
TOYA (TOA)	10,2600	1,58%	10,3000	10,4600	10,2000	99 773	1 031 304	12:39
TRAKCJA (TRK)	2,2300	1,59%	2,2200	2,2500	2,2150	102 010	227 350	12:44
TRANSPOL (TRN)	4,0000	-2,44%	4,0800	4,0800	3,8800	2 649	10 540	12:18
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,5000	-0,62%	81,0000	81,5000	80,3000	5 396	435 673	12:40
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,9000	1,71%	11,7000	11,9000	11,6000	1 557	18 455	12:18
UNFOLD (UNF)	1,0300	0,00%	1,0700	1,0700	1,0300	2	2	09:20
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	3 773	43 060	12:16
UNICREDIT (UCG)	267,0000	3,49%	267,0000	267,0000	267,0000	100	26 700	12:01
UNIMA (U2K)	8,9000	-1,11%	9,0400	9,0400	8,8800	3 468	31 024	12:41
UNIMOT (UNT)	149,2000	-2,23%	152,6000	153,8000	149,2000	2 649	402 079	12:20
URTESTE (URT)	52,6000	-2,59%	54,0000	54,0000	52,6000	328	17 613	12:00
VERCOM (VRC)	120,8000	-0,17%	121,0000	121,6000	119,6000	846	102 057	12:40
VIGOPHOTN (VGO)	455,0000	0,00%	458,0000	463,0000	452,0000	380	173 286	12:37
VINDEXUS (VIN)	12,0500	-2,03%	12,3000	12,3500	12,0500	1 157	14 165	12:31
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	0,00%	0,5500	0,5500	0,5500	10 500	5 775	11:23
VOTUM (VOT)	45,2000	-0,88%	45,5000	45,6500	45,2000	4 910	223 109	12:36
VOXEL (VOX)	169,4000	0,24%	169,0000	170,0000	168,2000	1 120	189 954	12:42
VRG	4,0200	-0,99%	4,0600	4,0800	4,0100	18 764	76 008	11:58
WARIMPEX (WXF)	2,5600	-1,16%	2,5900	2,6300	2,5600	6 007	15 563	09:32
WASKO (WAS)	1,8100	1,97%	1,8050	1,8250	1,7850	8 020	14 405	12:27
WAWEL (WWL)	658,0000	1,23%	654,0000	658,0000	654,0000	20	13 120	10:59
WIELTON (WLT)	6,4200	0,31%	6,4000	6,4500	6,3900	21 062	134 899	12:44
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,7000	0,66%	77,0000	78,3000	76,3000	12 408	959 105	12:44
WITTCHEN (WTN)	18,1800	-0,66%	18,3000	18,3400	18,1800	7 095	129 582	12:42
XPLUS (XPL)	3,7900	1,88%	3,7200	3,8000	3,6300	4 148	15 364	11:27
XTPL (XTP)	83,9000	-1,06%	84,5000	84,5000	83,0000	237	19 995	11:40
XTRADEBDM (XTB)	73,0400	-0,11%	73,2200	73,8600	72,4200	75 240	5 490 647	12:43
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,2500	-0,23%	21,3000	21,4700	21,1600	300 844	6 401 643	12:41
ZAMET (ZMT)	0,8220	-2,61%	0,8460	0,8460	0,8100	27 358	22 417	12:32
ZEPAK (ZEP)	23,8500	-1,45%	24,0500	24,2000	23,7000	20 978	500 960	12:30
ZREMB (ZRE)	7,3500	-2,13%	7,4100	7,5100	7,3500	20 666	152 707	12:42
ZUE	10,0000	-1,48%	10,0000	10,0000	9,8800	6 675	66 322	12:38

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.