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	104 262,20	0,06%	104 353,21	104 501,66	103 968,31	104 200,50	759 392 420	13:02
WIG20	2 830,89	0,16%	2 830,92	2 835,26	2 818,37	2 826,50	662 547 465	13:17
WIG30	3 677,55	0,03%	3 677,99	3 683,98	3 661,36	3 676,33	724 431 698	13:17
mWIG40	7 976,48	-0,20%	8 023,46	8 036,04	7 970,55	7 992,69	108 743 938	13:02
sWIG80	28 639,59	0,08%	28 626,32	28 682,65	28 530,42	28 617,54	25 272 722	13:02
WIG-BANKI	16 367,85	0,60%	16 335,62	16 427,20	16 313,05	16 270,69	208 751 717	13:02
WIG-BUDOW	8 071,06	-0,61%	8 138,49	8 143,44	8 050,28	8 120,21	10 714 461	13:02
WIG-CHEMIA	9 139,29	0,63%	9 187,32	9 296,65	9 118,18	9 081,83	1 789 563	13:02
WIG-ENERG	4 320,92	-1,90%	4 414,42	4 424,11	4 302,54	4 404,68	61 308 576	13:02
WIG-INFO	9 874,27	0,50%	9 829,98	9 912,76	9 757,01	9 824,83	21 384 675	13:02
WIG-MEDIA	7 350,77	1,99%	7 282,98	7 482,55	7 281,92	7 207,53	2 047 753	13:02
WIG-NRCHOM	5 260,74	-0,09%	5 287,30	5 301,68	5 226,10	5 265,70	1 343 210	13:02
WIG-PALIWA	9 113,39	0,94%	9 022,39	9 114,46	9 000,93	9 028,83	96 010 237	13:02
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	745 309 690	11:15
WIG-SPOZYW	3 079,32	-0,84%	3 080,84	3 092,84	3 035,51	3 105,51	989 189	13:02
WIG20lev	556,65	0,25%	556,93	558,64	552,00	555,27	614 990 941	13:02
WIG20short	2 969,27	-0,10%	2 968,50	2 981,70	2 963,94	2 972,31	614 990 941	13:02
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	168 514 722	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	108 862 521	11:00
mWIG40TR	12 289,86	-0,16%	12 362,24	12 381,63	12 280,72	12 309,81	108 743 938	13:02
mWIG40TRlv	19 245,10	-0,34%	19 472,18	19 533,01	19 216,42	19 310,19	108 743 938	13:02
mWIG40TRsh	2 341,00	0,19%	2 327,26	2 342,74	2 323,58	2 336,61	108 743 938	13:02
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	25 299 095	11:00
sWIG80TR	44 180,83	0,11%	44 160,36	44 247,24	44 012,42	44 132,84	25 272 722	13:02
WIG140	2 022,42	0,05%	2 024,27	2 027,23	2 016,61	2 021,37	749 007 601	13:02
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	616 677 499	11:00
WIG20TR	6 075,79	0,13%	6 077,19	6 086,68	6 050,41	6 067,85	614 990 941	13:02
WIG20TRlev	5 108,32	0,25%	5 110,67	5 126,61	5 065,70	5 095,65	614 990 941	13:02
WIG20TRsht	2 782,88	-0,10%	2 782,23	2 794,53	2 777,88	2 785,80	614 990 941	13:02
WIG30TR	7 748,34	0,01%	7 751,24	7 763,86	7 716,20	7 747,76	680 023 376	13:02
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	427 480	11:15
WIGdiv	2 326,03	0,04%	2 328,59	2 330,63	2 318,34	2 325,15	160 521 956	13:02
WIGdivplus	2 129,00	0,24%	2 125,76	2 131,27	2 119,67	2 123,89	259 844 849	13:02
WIG.GAMES	17 879,64	-1,35%	18 121,90	18 128,01	17 855,20	18 124,85	27 248 762	13:02
WIG-GORNIC	4 394,51	2,90%	4 298,53	4 406,16	4 290,99	4 270,59	98 308 625	13:02
WIG-GRY	22 851,41	-2,21%	23 195,70	23 195,70	22 749,23	23 368,90	28 874 504	13:02
WIGind	17 174,25	0,11%	17 227,87	17 248,45	17 128,66	17 155,67	12 079 101	13:02
WIG-LEKI	3 343,50	0,03%	3 337,65	3 350,78	3 303,86	3 342,35	336 788	13:02
WIGmed	18 377,40	0,08%	18 445,46	18 484,25	18 373,24	18 363,34	16 163 263	13:02
WIG-MOTO	8 622,99	0,43%	8 623,51	8 721,43	8 570,26	8 585,77	7 226 058	13:02
WIG.MS-BAS	17 239,76	-0,25%	17 305,83	17 392,11	17 086,29	17 282,16	152 865 604	13:02
WIG.MS-ECM	8 666,48	-1,27%	8 725,60	8 764,42	8 620,23	8 777,69	90 474 596	13:02
WIG.MS-FIN	19 841,05	0,62%	19 825,37	19 918,85	19 736,30	19 718,42	223 412 834	13:02
WIG-ODZIEZ	11 317,58	0,10%	11 307,21	11 353,31	11 219,64	11 306,41	33 132 496	13:02
WIGtechTR	18 672,85	-0,07%	18 681,03	18 704,18	18 583,12	18 685,40	66 211 301	13:02
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	335 325	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5700	2,5800	2,5400	5 257	13 400	12:47	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	12:04
11BIT (11B)	210,4000	-0,75%	212,0000	213,0000	209,0000	5 101	1 072 415	12:59
3RGAMES (3RG)	0,8320	0,48%	0,8300	0,8520	0,8140	33 927	28 266	12:52
4MASS (4MS)	4,3000	-1,15%	4,3550	4,3550	4,3000	32 368	139 442	12:13
ABPL (ABE)	97,3000	0,41%	97,1000	97,7000	97,1000	871	84 850	13:01
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 037	30 798	12:48
ACTION (ACT)	23,0000	-1,50%	23,0000	23,3500	23,0000	4 914	113 909	12:31
ADIUVO (ADV)	0,9220	0,22%	0,9260	0,9260	0,8860	12 870	11 555	11:12
AGORA (AGO)	9,8800	1,02%	9,8000	9,9400	9,8000	1 933	19 054	13:02
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 645	12 260	13:01
AIGAMES (ALG)	(0,9400)	-	-	-	-	-	-	09:00
AILLERON (ALL)	20,6000	3,31%	20,0000	20,8000	20,0000	10 549	216 159	13:02
AIRWAY (AWM)	0,4040	-2,53%	0,4195	0,4195	0,3980	285 310	115 400	13:00
ALIOR (ALR)	93,8200	0,62%	93,2400	93,8200	92,9200	269 751	25 235 282	13:02
ALLEGRO (ALE)	33,9600	-0,19%	34,0250	34,2350	33,7150	666 036	22 621 706	13:02
ALTA (AAT)	2,0000	-3,85%	2,0500	2,0500	2,0000	4 626	9 438	12:10
ALTUSTFI (ALI)	2,1600	-0,92%	2,1600	2,1600	2,1600	154	333	09:22
AMBRA (AMB)	21,1500	0,48%	21,0500	21,2000	21,0000	2 155	45 374	13:02
AMICA (AMC)	59,1000	-0,17%	59,2000	59,5000	58,8000	589	34 977	12:21
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8000	1,28%	15,6200	15,8200	15,6200	26 289	413 442	12:53
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	5 110	142 855	12:53
APATOR (APT)	19,7600	0,30%	19,7400	19,8200	19,6000	9 364	184 855	13:00
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	3,0000	11 099	33 937	12:27
ARCHICOM (ARH)	43,9000	1,39%	44,4000	44,4000	43,0000	1 264	55 181	12:50
ARCTIC (ATC)	11,1000	0,91%	11,1400	11,3400	10,8600	71 688	793 045	12:53
ARLEN (ARL)	36,4150	0,52%	36,2250	36,5000	36,1600	2 060	75 009	12:31
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 001	15 472	11:28
ASBIS (ASB)	25,1400	0,48%	25,0400	25,4000	25,0000	41 347	1 041 754	13:01
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	88,4000	1,61%	85,6000	88,6000	85,4000	278	24 255	13:01
ASSECOPOL (ACP)	206,4000	0,58%	205,8000	207,8000	195,6000	67 837	13 891 525	13:00
ASSECOSEE (ASE)	78,5000	-1,63%	79,7000	79,7000	77,0000	1 751	138 079	12:58
ASTARTA (AST)	55,5000	-2,63%	57,0000	57,0000	55,5000	2 713	152 508	13:00
ATAL (1AT)	64,2000	-0,47%	64,2000	64,8000	63,9000	3 215	206 359	12:57
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 480	11 318	11:59
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2300	0,00%	2,2300	2,2300	2,2000	1 018	2 269	12:42
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8200	3,7700	2 729	10 397	12:37
ATREM (ATR)	37,2000	2,20%	36,6000	37,4000	35,8000	2 234	82 710	13:01
AUTOPARTN (APR)	20,2500	0,25%	20,3000	20,6000	20,2500	33 934	694 827	13:02
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 170,0000	1,77%	3 180,0000	3 235,0000	3 145,0000	2 589	8 217 465	13:02
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,9400	41	531	09:21
BIOCELTIX (BCX)	104,6000	-0,95%	106,2000	106,8000	104,0000	6 486	686 393	12:59
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1600	-0,39%	5,1200	5,1800	5,1000	16 210	82 880	12:48
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1200	-0,24%	4,0800	4,1500	4,0500	7 579	30 936	12:51
BLOOBER (BLO)	28,8500	3,59%	27,8500	29,3000	27,7500	10 864	306 483	13:02
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 162	126 471	12:16
BOGDANKA (LWB)	24,3000	2,10%	23,8000	24,3000	23,5500	38 631	929 637	13:00
BOOMBIT (BBT)	6,8000	0,89%	6,7600	6,8800	6,7600	3 196	21 745	12:19
BORYSZEW (BRS)	6,2800	-1,88%	6,4000	6,5200	6,1000	241 153	1 508 146	12:59
BOS	10,3000	0,00%	10,3000	10,3000	10,2600	2 031	20 898	12:56
BOWIM (BOW)	4,7800	0,21%	4,7600	4,7800	4,7000	13 859	65 800	10:14
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	54,2000	8	444	11:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	538,8000	-0,85%	549,8000	549,8000	536,6000	15 369	8 288 511	13:02
BUMECH (BMC)	8,2700	0,00%	8,3000	8,4200	8,2700	1 679	13 990	12:43
CAPITAL (CPA)	(0,2400)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4640	-0,43%	0,4610	0,4640	0,4540	40 256	18 449	12:29
CAPTORTX (CTX)	35,6000	1,71%	35,0000	36,0000	34,8000	6 452	229 973	12:52
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,3000	-0,31%	16,3000	16,3500	16,0000	435	7 005	12:55
CCC	199,8500	-0,92%	201,7000	202,0000	197,0000	50 802	10 136 109	13:02
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,7000	-2,64%	275,1000	275,7000	267,3000	93 646	25 295 217	13:01
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0400	0,80%	5,1800	5,2000	5,0200	3 799	19 437	12:57
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	18	3 738	12:24
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	13:01
CIGAMES (CIG)	2,2050	-2,00%	2,2500	2,2500	2,2000	80 281	177 927	12:59
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,9500	0,22%	22,6000	23,0000	22,5500	7 159	162 530	12:33
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8450	1,93%	1,8450	1,8450	1,7900	19 803	35 805	12:38
COGNOR (COG)	7,4850	-0,20%	7,4100	7,5600	7,3500	9 603	71 222	12:48
COLUMBUS (CLC)	7,1800	1,99%	7,0500	7,2400	7,0000	44 891	317 562	12:48
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	125	30 000	11:32
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0550	2,43%	1,0400	1,0650	1,0050	79 342	82 467	12:48
CORMAY (CRM)	0,5100	-1,92%	0,5140	0,5140	0,5100	6 000	3 060	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,44%	447,0000	460,0000	442,0000	145	64 854	11:31
CREOTECH (CRI)	293,0000	1,21%	290,0000	294,0000	289,0000	3 581	1 048 317	13:00
CYBERFLKS (CBF)	164,4000	-1,20%	169,8000	169,8000	164,4000	1 976	328 814	12:58
CYFRPLSAT (CPS)	17,6000	-0,20%	17,6300	17,6500	17,4500	134 826	2 366 670	13:01
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	41,8000	5,03%	40,5000	43,4000	40,3000	33 268	1 387 803	12:57
DATAWALK (DAT)	124,7000	8,06%	116,0000	127,4000	114,0200	30 351	3 706 701	13:02
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	40	504	09:03
DEBICA (DBC)	83,3000	0,12%	83,2000	83,3000	82,8000	333	27 630	12:49
DECORA (DCR)	74,8000	-2,60%	76,8000	76,8000	74,8000	1 076	81 336	12:41
DEKPOL (DEK)	64,0000	0,00%	64,2000	64,4000	63,6000	2 137	136 654	12:33
DELKO (DEL)	6,6800	-0,30%	6,7000	6,7800	6,6800	782	5 242	12:53
DEVELIA (DVL)	7,5300	-1,57%	7,6000	7,6900	7,4100	65 556	491 597	12:54
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,9500	-2,09%	167,4500	167,9500	163,0500	10 661	1 751 083	13:02
DIGITANET (DIG)	82,8000	0,00%	82,8000	82,8000	81,1000	3 983	329 642	12:53
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	12:37
DINOPL (DNP)	508,8000	-2,53%	516,2000	518,0000	506,2000	87 920	44 871 592	13:02
DMGROUP (DMG)	3,6600	-1,08%	3,7200	3,7400	3,6600	114	424	12:56
DOMDEV (DOM)	238,5000	2,36%	237,5000	239,5000	235,0000	727	172 677	13:00
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8000	-7,56%	33,2500	34,2500	30,9500	17 519	555 131	12:55
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 578	27 540	12:58
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,3500	-0,11%	47,3000	47,8500	46,6500	5 998	282 917	12:59
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5400	2,5000	2 489	6 256	12:43
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,1400	-1,95%	20,4800	20,9800	20,1000	283 998	5 806 933	13:02
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	5 019	60 063	12:56
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	480	1 027	10:11
ENTER (ENT)	57,1000	-0,52%	57,8000	57,9000	56,9000	855	48 946	13:02
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	20 113	15 590	12:53
ERBUD (ERB)	34,3500	-0,15%	34,4000	34,4000	34,0000	1 153	39 279	12:27
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,4000	-0,84%	35,0000	35,6000	34,9000	552	19 379	10:42
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2400	1,55%	5,0600	5,4000	5,0600	72 575	382 323	12:51
EUROCASH (EUR)	8,3850	-0,77%	8,4500	8,5400	8,3500	56 533	476 010	13:02
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,6000	7,62%	21,5000	23,1000	21,5000	21 082	469 685	12:55
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	788	9 201	12:47
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	37,0000	0,54%	36,9000	37,0000	36,6000	1 271	46 931	13:00
FMG	125,0000	1,63%	124,0000	125,0000	123,0000	119	14 795	11:50
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	13:00
FORTE SA (FTE)	29,0000	-1,36%	29,6000	29,6000	29,0000	540	15 817	12:32
Reklama
GAMEOPS (GOP)	16,2200	-1,70%	16,6000	16,6000	16,2200	1 176	19 305	12:35	Reklama
GAMFACTOR (GIF)	7,4200	-1,59%	7,6000	7,6000	7,4200	1 837	13 689	12:59
GENOMTEC (GMT)	6,7900	-2,30%	6,9400	6,9400	6,7100	3 188	21 742	12:51
GETIN (GTN)	0,8470	2,29%	0,8300	0,8530	0,8190	2 360 182	1 962 065	13:02
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	2 829	5 649	09:54
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	51,2000	0,39%	51,3000	51,5000	50,0500	16 298	832 279	13:02
GREENX (GRX)	1,7490	0,63%	1,7500	1,7620	1,7290	116 937	204 290	13:01
GRENEVIA (GEA)	2,5550	0,20%	2,5500	2,5850	2,5500	8 131	20 771	12:19
GRODNO (GRN)	10,2500	0,49%	10,3000	10,3000	10,0000	5 407	54 406	12:51
GRUPAAZOTY (ATT)	22,8400	0,88%	23,0400	23,4000	22,7000	65 275	1 505 585	13:00
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	137	8 572	12:46
GTC	(4,0000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	120,6000	0,67%	121,4000	121,4000	119,2000	38 168	4 580 149	13:01
HARPER (HRP)	5,8800	0,00%	5,8800	6,1000	5,8800	4 082	24 315	12:04
HELIO (HEL)	27,8000	1,83%	27,1000	27,8000	27,1000	2 052	56 302	10:57
HERKULES (HRS)	1,0600	0,95%	1,0300	1,0600	1,0300	4 885	5 147	12:59
HUUUGE-S144 (HUGE)	18,1400	0,55%	18,1000	18,2600	18,1000	11 456	208 104	12:46
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,3000	1,15%	26,0000	26,3000	25,9000	5 469	142 258	12:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 998	59 623	12:30
IMMOBILE (GKI)	3,1600	4,29%	3,0400	3,2000	3,0400	14 892	47 218	12:35
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,9500	-0,75%	3,9800	3,9900	3,9300	2 486	9 822	12:41
INC	1,9400	1,57%	1,9400	1,9400	1,9400	586	1 137	12:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	308,0000	-0,65%	310,0000	311,5000	308,0000	1 100	340 133	12:46
INPRO (INP)	7,3000	0,69%	7,3000	7,3000	7,3000	4	29	11:58
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	581,0000	0,52%	580,0000	590,0000	575,0000	11 197	6 492 724	12:51
INTERSPPL (IPO)	0,3790	4,99%	0,3630	0,3790	0,3630	4 039	1 495	12:28
INTROL (INL)	7,0400	-0,56%	7,2400	7,2400	7,0400	3 344	24 111	12:47
IPOPEMA (IPE)	2,7000	0,00%	2,6900	2,7000	2,6500	3 178	8 551	12:18
IZOBLOK (IZB)	27,0000	-12,90%	27,0000	27,0000	27,0000	169	4 563	12:47
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6300	-1,87%	2,6500	2,6900	2,6300	11 419	30 163	12:52
JRH	4,6000	-2,13%	4,6600	4,6600	4,6000	2 849	13 114	12:38
JSW	21,6100	0,65%	21,4700	21,7700	21,4700	89 074	1 926 495	13:00
JWWINVEST (JWW)	2,9600	2,42%	2,9500	2,9600	2,9500	1 802	5 326	10:44
KCI	0,8480	-1,85%	0,8600	0,8600	0,8480	17	15	12:06
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,2000	2,14%	17,0800	17,4600	16,8000	4 203	71 752	12:40
KETY (KTY)	901,5000	0,84%	889,5000	904,0000	889,0000	5 756	5 173 124	13:00
KGHM (KGH)	133,3000	3,05%	129,4500	133,8500	129,4500	721 098	95 261 198	13:02
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	12:59
KINOPOL (KPL)	16,8500	0,00%	16,8500	16,8500	16,6500	3 774	63 466	12:23
KOGENERA (KGN)	56,2000	-1,40%	56,9000	56,9000	56,2000	773	43 810	12:01
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8800	-1,01%	5,7600	5,9600	5,7000	8 154	46 807	12:55
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	12:57
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	16	13 232	12:04
KRUK (KRU)	398,9000	-0,28%	402,0000	403,5000	397,4000	14 732	5 882 096	13:02
KRVITAMIN (KVT)	9,8400	0,20%	9,7000	9,9200	9,7000	706	6 942	12:22
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	#7,3800	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2500	-2,72%	0,2570	0,2570	0,2500	8 772	2 202	12:47
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	14 980,0000	0,71%	14 880,0000	15 010,0000	14 830,0000	1 423	21 251 500	13:02
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	100	2 260	12:24
LUBAWA (LBW)	8,7000	1,05%	8,6250	8,7950	8,6050	166 348	1 447 743	12:59
MABION (MAB)	9,8600	-0,30%	9,8400	9,8800	9,7600	2 295	22 593	12:54
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	7 504	149 216	12:50
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,26%	7,8400	7,8800	7,7000	8 134	63 505	13:02
MAXCOM (MXC)	6,5600	-2,09%	6,7000	6,9000	6,5600	319	2 100	10:48
MBANK (MBK)	789,8000	-0,45%	795,0000	802,6000	786,8000	5 311	4 202 564	13:00
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	26,9000	-0,74%	27,0000	27,1000	26,9000	257	6 934	12:27
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	78	95	10:59
MEDICALG (MDG)	25,0000	0,60%	25,3000	25,4000	24,7500	13 298	332 321	12:59
MEDINICE (ICE)	7,9000	-0,25%	7,9500	7,9500	7,8200	2 144	16 929	13:02
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,1000	746	21 075	11:54
MERCATOR (MRC)	46,5000	1,64%	45,7000	46,5500	45,7000	2 172	100 282	12:55
MERCOR (MCR)	24,6000	-1,20%	24,8000	24,8000	24,6000	220	5 416	12:56
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,1000	-1,10%	37,0000	37,0000	36,1000	393	14 205	11:02
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	32 257	58 270	12:28
MILLENNIUM (MIL)	14,4300	0,07%	14,5000	14,5900	14,3000	480 993	6 956 854	12:57
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,3100	-0,08%	13,3200	13,4100	13,1500	41 535	551 494	13:02
MLPGROUP (MLG)	83,2000	-1,89%	84,6000	84,6000	81,8000	293	24 027	12:17
MLSYSTEM (MLS)	16,7800	-0,59%	16,8800	16,8800	16,5400	6 661	110 811	13:02
MOBRUK (MBR)	289,0000	1,05%	289,5000	294,5000	288,0000	4 575	1 332 851	13:02
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,2000	-0,95%	31,3400	31,4000	31,2000	336	10 509	12:48
MOLECURE (MOC)	6,2500	12,61%	5,5800	6,7400	5,5800	194 413	1 230 949	13:02
MONNARI (MON)	4,8000	-0,62%	4,7200	4,8100	4,7000	4 038	19 117	11:20
MOSTALPLC (MSP)	15,4500	0,65%	15,4000	15,4500	15,3000	338	5 214	12:03
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	966	7 590	12:51
MOSTALZAB (MSZ)	5,7700	-0,52%	5,8000	5,8000	5,6600	18 090	103 402	12:38
MOVIEGAME (MOV)	14,9000	-1,32%	15,1200	15,1200	14,7600	1 279	18 965	13:00
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	3 917	152 637	12:40
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,6500	-3,28%	2,6550	2,7350	2,6000	5 544	14 834	11:36
NEUCA (NEU)	688,0000	0,15%	688,0000	700,0000	687,0000	187	128 783	12:49
NEWAG (NWG)	70,2000	-3,04%	72,2000	72,4000	69,5000	5 110	359 529	12:36
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	99,0000	0,81%	97,6000	100,5000	97,6000	407	40 206	13:00
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	-2,94%	1,3500	1,3500	1,3000	58 993	77 789	13:02
NOVITA (NVT)	98,0000	0,00%	97,8000	98,0000	97,8000	15	1 468	12:16
NTCAPITAL (NTC)	0,6380	-0,31%	0,6460	0,6460	0,6380	5 348	3 430	12:27
NTTSYSTEM (NTT)	10,2000	0,00%	10,2000	10,2000	10,1500	814	8 287	12:39
ODLEWNIE (ODL)	9,0400	-0,22%	9,2000	9,2200	9,0400	2 080	18 867	12:55
ONDE (OND)	10,1400	2,94%	9,8200	10,1400	9,8200	17 684	178 253	13:00
ONESANO (ONO)	0,9100	-2,99%	0,9140	0,9180	0,9100	9 025	8 221	13:01
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,2000	88,8000	1 387	126 522	12:58
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,1920	-0,97%	9,2120	9,2700	9,1120	285 405	2 616 035	13:00
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	#38,6000	3,76%	-	-	-	-	-	12:22
OTLOG (OTS)	15,4600	-2,03%	15,7800	15,7800	15,0000	1 566	23 750	12:37
OTMUCHOW (OTM)	5,2000	0,78%	5,3400	5,3400	5,1800	3 558	18 759	12:58
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,9000	3,25%	15,7000	15,9000	15,7000	389	6 142	12:36
PASSUS (PAS)	62,0000	14,81%	53,8000	63,8000	53,8000	12 950	770 103	13:01
PATENTUS (PAT)	3,6000	0,00%	3,6000	3,6000	3,5500	4 668	16 620	11:27
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,7100	2 925	7 987	12:14
PCCROKITA (PCR)	66,3000	0,15%	66,3000	66,4000	65,8000	4 211	278 496	13:00
PCFGROUP (PCF)	5,6000	7,69%	5,3000	5,6000	5,1800	77 017	419 347	13:00
PEKABEX (PBX)	18,0500	0,28%	18,0000	18,2500	17,9500	439	7 936	13:00
Reklama
PEKAO (PEO)	182,9500	0,25%	183,3500	185,4000	182,4500	212 491	39 080 537	13:02	Reklama
PEPCO (PCO)	21,7100	0,28%	21,6500	22,1200	21,4600	641 712	13 994 390	13:01
PEPEES (PPS)	0,8500	1,19%	0,8400	0,8500	0,8400	28 060	23 635	12:58
PGE	11,1850	-3,24%	11,5600	11,6100	11,0350	3 652 957	41 182 416	13:02
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9800	0,00%	10,1000	10,1000	9,9800	210	2 097	12:26
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,2800	0,97%	82,4800	83,3000	82,1900	1 167 626	96 864 697	13:02
PKOBP (PKO)	75,1800	1,27%	74,7000	75,3600	74,4000	1 611 274	121 014 995	13:02
PKPCARGO (PKP)	15,6700	-0,82%	15,8000	15,8900	15,5000	51 064	799 850	13:02
PLAYWAY (PLW)	320,5000	0,16%	320,0000	321,0000	318,0000	673	214 873	13:02
PLAZACNTR (PLZ)	2,5400	0,79%	2,5000	2,5400	2,5000	3 100	7 805	11:10
PMPG (PGM)	2,5000	4,17%	2,5200	2,5200	2,5000	2 446	6 124	09:11
POLENERGIA (PEP)	59,8000	0,67%	60,2000	60,4000	59,4000	847	50 878	13:02
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6750	0,11%	4,7100	4,7650	4,6250	117 303	550 103	13:02
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	5	159	12:55
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	303	4 999	12:46
PROTEKTOR (PRT)	1,2600	-27,38%	1,2600	1,2600	1,2600	100 861	127 085	13:02
PTWP (PTW)	99,0000	0,51%	98,5000	99,0000	97,0000	488	48 174	10:22
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	78	4 003	13:00
PURE (PUR)	4,6720	-6,37%	4,9900	5,0550	4,5800	38 846	185 066	12:59
PZU	62,4600	0,48%	62,5400	62,6600	61,7800	310 456	19 365 333	13:02
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	-2,38%	10,4500	10,4500	10,0500	5 378	55 078	12:53
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	14 162	4 697	11:13
RAFAKO (RFK)	0,1998	-0,84%	0,1984	0,2000	0,1970	1 080 993	214 280	12:55
RAFAMET (RAF)	71,5000	0,00%	73,0000	73,0000	71,5000	145	10 424	12:28
RAINBOW (RBW)	136,3000	1,49%	135,0000	137,5000	134,3000	38 968	5 313 556	13:02
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	17 832	70 415	12:23
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	13:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,2500	-3,64%	13,7500	13,7500	13,2500	102	1 353	10:27
RENDER (RND)	118,0000	0,00%	118,0000	118,0000	116,0000	4 153	487 073	13:01
ROPCZYCE (RPC)	27,3000	-2,85%	28,2000	28,2000	27,3000	2 928	81 394	12:57
RYVU (RVU)	31,7000	-2,16%	32,5000	32,5000	31,7000	29 805	956 365	12:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	492,8000	1,19%	488,0000	493,0000	488,0000	11 818	5 806 442	13:01
SANTANDER (SAN)	30,2550	2,56%	29,9050	30,5900	29,9050	1 256	37 890	12:52
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	3 835	4 998	12:31
SCPFL (SCP)	148,8000	-0,40%	149,2000	149,2000	147,0000	411	61 076	12:52
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	975	29 250	12:17
SEKO (SEK)	8,6000	-0,92%	8,6600	8,6600	8,4800	2 024	17 283	12:37
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	232	8 474	11:00
SELVITA (SLV)	30,0000	1,69%	30,0000	30,3000	29,6000	7 913	237 170	12:49
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5040	0,4820	61 460	30 480	13:02
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	10 878	543 804	12:55
SILVAIR-REGS (SVRS)	(5,8500)	-	-	-	-	-	-	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7280	0,00%	1,7280	1,7280	1,7280	50	86	09:00
SKARBIEC (SKH)	26,5000	-1,85%	27,0000	27,1000	26,5000	313	8 442	12:22
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,4000	-0,48%	82,8000	82,8000	82,0000	101	8 325	13:00
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 121	4 226	12:07
SONEL (SON)	15,9000	0,00%	15,9000	15,9500	15,8500	492	7 823	12:34
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	576,0000	0,70%	580,0000	580,0000	572,0000	57	32 770	12:58
STALEXP (STX)	3,0700	0,16%	3,0650	3,0950	3,0650	15 283	46 889	13:00
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,6800	0,70%	8,6200	8,6800	8,6000	387	3 346	12:51	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	250	840	12:50
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9500	-0,71%	7,0100	7,0400	6,9300	4 309	30 083	12:06
SYGNITY (SGN)	114,0000	2,24%	111,5000	114,0000	111,5000	1 098	124 579	13:00
SYNEKTIK (SNT)	199,9000	4,06%	193,7000	202,0000	192,6000	47 839	9 505 708	13:02
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	123,0000	-2,38%	125,5000	125,5000	119,5000	222	26 772	10:44
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3580	-1,58%	8,4920	8,5300	8,2600	1 048 208	8 770 899	13:02
TBULL (TBL)	3,9400	-0,51%	3,9400	3,9400	3,9400	1	4	11:30
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,4000	2	5	09:04
TEXT (TXT)	58,2500	-1,02%	58,9500	59,5000	57,6500	24 240	1 417 301	13:00
TORPOL (TOR)	37,6500	-0,79%	38,0500	38,4000	37,5500	6 186	234 000	13:01
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,5900	-0,12%	8,6500	8,6500	8,5700	12 974	111 698	12:51
TRAKCJA (TRK)	2,1900	-0,45%	2,2000	2,2000	2,1750	24 780	54 141	12:52
TRANSPOL (TRN)	4,2900	1,90%	4,2900	4,2900	4,2100	2 159	9 118	11:29
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,3000	0,35%	85,4000	85,9000	84,6000	5 810	495 099	12:58
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,2500	2,27%	11,0500	11,3000	11,0000	1 605	17 717	11:51
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	0,47%	10,6500	10,7000	10,5500	3 055	32 557	12:28
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	6,97%	7,6200	8,0800	7,6000	16 341	127 324	12:23
UNIMOT (UNT)	142,6000	-0,28%	143,0000	143,8000	142,0000	264	37 700	12:44
URTESTE (URT)	45,9000	-8,20%	51,0000	52,0000	45,9000	2 169	100 221	12:54
VERCOM (VRC)	120,0000	-0,83%	121,4000	121,4000	119,0000	1 316	158 544	12:33
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	57	29 224	12:52
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 152	46 336	11:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5380	3,07%	0,5220	0,5380	0,5220	10 000	5 318	12:52
VOTUM (VOT)	45,0500	0,11%	45,0000	45,1500	44,7000	9 035	406 095	12:58
VOXEL (VOX)	160,0000	-0,62%	161,0000	162,8000	160,0000	735	117 849	12:27
VRG	3,7400	-1,06%	3,7800	3,8000	3,7400	7 234	27 335	12:54
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 705	14 939	12:14
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	512	341 118	11:54
WIELTON (WLT)	6,0500	0,00%	6,0500	6,1200	5,9800	52 135	315 028	13:01
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	5 000	1 500	11:30
WIRTUALNA (WPL)	82,4000	3,00%	81,3000	84,8000	81,3000	18 497	1 539 621	12:54
WITTCHEN (WTN)	19,1400	-0,62%	19,2600	19,3000	18,7200	5 755	109 579	13:00
XPLUS (XPL)	3,3700	0,60%	3,4500	3,4800	3,3700	3 203	11 024	12:47
XTPL (XTP)	81,4000	-0,25%	81,6000	82,0000	80,8000	624	50 706	12:59
XTRADEBDM (XTB)	77,7000	-2,26%	79,3000	79,3000	76,4200	248 207	19 335 712	13:02
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,5700	-1,46%	21,8900	21,9100	21,4300	396 296	8 533 753	13:02
ZAMET (ZMT)	0,8500	1,19%	0,8500	0,8520	0,8380	28 052	23 717	12:58
ZEPAK (ZEP)	24,0000	3,23%	23,9000	24,7000	22,7000	175 114	4 210 804	13:02
ZREMB (ZRE)	7,1800	-1,24%	7,2400	7,2700	7,1500	14 741	106 070	12:59
ZUE	8,9800	-1,10%	9,0800	9,0800	8,9800	596	5 364	11:37

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.