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	105 191,15	-0,94%	106 048,81	106 199,77	104 938,94	106 187,44	529 731 823	13:11
WIG20	2 854,92	-1,12%	2 876,59	2 886,17	2 844,21	2 887,17	439 337 093	13:26
WIG30	3 710,06	-1,08%	3 744,16	3 749,29	3 697,18	3 750,42	474 950 238	13:26
mWIG40	8 050,08	-0,70%	8 093,56	8 108,12	8 035,41	8 106,80	66 369 102	13:11
sWIG80	28 799,67	-0,03%	28 837,30	28 837,30	28 728,71	28 809,75	33 649 757	13:11
WIG-BANKI	16 698,35	-1,28%	16 896,27	16 981,79	16 612,78	16 914,09	151 365 452	13:11
WIG-BUDOW	8 163,79	-0,61%	8 244,41	8 260,62	8 151,70	8 213,72	4 665 335	13:11
WIG-CHEMIA	9 198,92	0,10%	9 197,62	9 297,65	9 130,78	9 189,94	1 865 920	13:11
WIG-ENERG	4 362,03	-0,78%	4 385,74	4 398,30	4 345,09	4 396,22	13 206 286	13:11
WIG-INFO	10 270,02	0,46%	10 231,75	10 327,01	10 149,05	10 223,00	16 547 148	13:11
WIG-MEDIA	7 440,44	-0,19%	7 530,52	7 541,17	7 388,80	7 454,43	897 367	13:11
WIG-NRCHOM	5 340,60	0,97%	5 309,97	5 352,11	5 280,10	5 289,36	1 231 168	13:11
WIG-PALIWA	9 182,15	-0,31%	9 238,24	9 238,24	9 142,46	9 210,48	40 168 154	13:11
WIG-Poland	109 957,67	-0,91%	109 957,67	109 957,67	109 957,67	110 969,96	523 274 832	11:15
WIG-SPOZYW	3 050,19	-0,52%	3 074,98	3 075,07	3 047,62	3 066,25	273 319	13:11
WIG20lev	565,47	-2,34%	574,71	578,55	561,72	579,04	420 430 094	13:11
WIG20short	2 945,37	1,19%	2 922,15	2 954,80	2 912,49	2 910,67	420 430 094	13:11
GPWB-B1Y3Y	1 263,11	0,07%	1 263,11	1 263,11	1 263,11	1 262,22	-	10:15
GPWB-B1Y4Y	1 268,18	0,08%	1 268,18	1 268,18	1 268,18	1 267,11	-	10:15
GPWB-B1Y5Y	1 274,05	0,09%	1 274,05	1 274,05	1 274,05	1 272,93	-	10:15
GPWB-B3Y5Y	1 287,11	0,10%	1 287,11	1 287,11	1 287,11	1 285,81	-	10:15
GPWB-B5Y	1 281,92	0,19%	1 281,92	1 281,92	1 281,92	1 279,55	-	10:15
GPWB-BWZ	1 269,60	0,00%	1 269,60	1 269,60	1 269,60	1 269,61	-	10:15
INNOVATOR	1 724,72	-0,51%	1 724,72	1 724,72	1 724,72	1 733,61	70 875 516	11:15
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	66 520 200	11:00
mWIG40TR	12 451,51	-0,40%	12 518,77	12 541,29	12 428,82	12 501,19	66 369 102	13:11
mWIG40TRlv	19 745,34	-0,81%	19 959,54	20 031,26	19 673,08	19 906,10	66 369 102	13:11
mWIG40TRsh	2 311,23	0,42%	2 298,85	2 315,41	2 294,70	2 301,50	66 369 102	13:11
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	33 711 685	11:00
sWIG80TR	44 459,45	-0,03%	44 517,54	44 517,54	44 349,90	44 475,00	33 649 757	13:11
WIG140	2 040,46	-0,95%	2 057,40	2 060,37	2 035,50	2 060,13	519 872 214	13:11
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	422 261 055	11:00
WIG20TR	6 125,95	-1,16%	6 175,76	6 195,95	6 105,89	6 198,11	420 430 094	13:11
WIG20TRlev	5 189,51	-2,34%	5 274,92	5 309,54	5 155,11	5 313,92	420 430 094	13:11
WIG20TRsht	2 760,27	1,19%	2 738,35	2 769,10	2 729,46	2 727,81	420 430 094	13:11
WIG30TR	7 815,29	-1,14%	7 892,57	7 903,38	7 793,53	7 905,77	455 199 417	13:11
WIG-CEE	2 456,30	0,01%	2 456,30	2 456,30	2 456,30	2 456,07	202 619	11:15
WIGdiv	2 357,35	0,02%	2 364,17	2 369,80	2 352,63	2 356,90	77 167 850	13:11
WIGdivplus	2 151,23	-0,71%	2 169,70	2 174,47	2 147,25	2 166,62	185 947 037	13:11
WIG.GAMES	17 898,10	-0,28%	17 861,09	17 953,07	17 826,17	17 947,59	14 949 349	13:11
WIG-GORNIC	4 375,36	-2,14%	4 421,76	4 431,79	4 340,02	4 471,00	80 168 934	13:11
WIG-GRY	22 844,48	-0,29%	22 740,44	22 949,77	22 740,44	22 911,97	16 380 351	13:11
WIGind	17 323,00	0,06%	17 361,90	17 361,90	17 239,19	17 311,77	9 990 290	13:11
WIG-LEKI	3 413,07	-0,60%	3 419,52	3 438,34	3 393,67	3 433,68	1 502 452	13:11
WIGmed	18 495,82	-0,22%	18 562,28	18 562,28	18 423,07	18 537,51	15 012 319	13:11
WIG-MOTO	8 751,67	-0,33%	8 779,28	8 800,28	8 671,21	8 781,07	865 506	13:11
WIG.MS-BAS	17 312,77	-1,47%	17 492,79	17 498,65	17 268,78	17 570,85	90 965 156	13:11
WIG.MS-ECM	8 752,06	-0,67%	8 800,39	8 815,95	8 712,22	8 811,19	71 849 152	13:11
WIG.MS-FIN	20 075,29	-1,47%	20 230,03	20 434,12	19 959,46	20 375,73	170 871 891	13:11
WIG-ODZIEZ	11 163,11	-1,08%	11 243,07	11 252,10	11 101,10	11 285,21	33 754 133	13:11
WIGtechTR	18 807,46	-0,26%	18 841,22	18 871,27	18 765,21	18 856,82	39 846 486	13:11
WIG-Ukrain	574,17	-0,25%	574,17	574,17	574,17	575,59	117 137	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6400	0,00%	2,6500	2,6600	2,6400	4 450	11 793	09:23	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	209,2000	-0,29%	211,0000	211,0000	208,0000	3 368	704 099	13:00
3RGAMES (3RG)	0,8160	0,25%	0,7820	0,8180	0,7820	44 001	35 019	11:45
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	19 387	83 429	12:40
ABPL (ABE)	97,0000	0,31%	96,7000	97,8000	96,6000	931	90 395	12:46
ACAUTOGAZ (ACG)	30,0000	-2,91%	30,7000	30,7000	29,8000	5 426	163 288	11:55
ACTION (ACT)	23,5500	1,73%	23,3000	23,7000	23,2500	5 985	140 505	13:10
ADIUVO (ADV)	0,8820	-2,00%	0,9000	0,9260	0,8820	13 733	12 233	13:03
AGORA (AGO)	9,9000	0,20%	9,8800	9,9000	9,8400	2 208	21 833	12:36
AGROTON (AGT)	4,9600	3,77%	4,7800	4,9800	4,7700	1 010	4 928	12:12
AIGAMES (ALG)	0,9020	0,00%	0,9060	0,9060	0,9020	2 880	2 605	12:51
AILLERON (ALL)	21,1500	2,42%	20,7000	21,2000	20,7000	4 782	100 421	13:06
AIRWAY (AWM)	0,4250	-2,86%	0,4300	0,4300	0,4150	399 874	168 923	12:58
ALIOR (ALR)	97,1400	-1,78%	98,9000	98,9800	97,0200	156 629	15 337 001	13:11
ALLEGRO (ALE)	34,3150	-0,12%	34,1900	34,5700	33,7550	572 491	19 627 624	13:11
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	2 896	6 013	12:55
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	12:39
AMBRA (AMB)	21,2500	-0,23%	21,2500	21,3000	21,1000	2 904	61 642	13:06
AMICA (AMC)	60,4000	1,00%	60,1000	61,7000	60,1000	1 938	117 724	13:05
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	-1,38%	16,0000	16,0000	15,7600	32 913	521 765	13:10
ANSWEAR (ANR)	28,0000	0,54%	28,5000	28,7000	27,9000	18 716	528 292	13:01
APATOR (APT)	21,2000	0,95%	21,0000	21,4500	20,6000	27 165	573 750	12:52
APLISENS (APN)	18,9000	0,27%	18,7000	18,9000	18,4500	321	5 985	12:13
APSENERGY (APE)	2,9600	-0,67%	3,1500	3,2200	2,8800	22 663	68 000	12:10
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	83	3 720	11:24
ARCTIC (ATC)	10,9800	0,55%	11,0000	11,0400	10,8800	52 076	568 362	13:02
ARLEN (ARL)	36,8400	0,38%	36,8200	36,8500	36,5000	16 116	590 392	12:55
ARTIFEX (ART)	15,4000	0,65%	15,4000	15,4000	15,2400	1 000	15 375	11:14
ASBIS (ASB)	26,1600	-0,61%	26,4000	26,6000	26,0400	81 430	2 147 907	13:07
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,0000	0,23%	86,8000	87,4000	86,4000	375	32 545	12:58
ASSECOPOL (ACP)	221,6000	0,36%	220,4000	224,0000	216,4000	23 823	5 268 518	13:11
ASSECOSEE (ASE)	82,7000	2,10%	81,4000	83,0000	81,2000	3 409	281 403	13:08
ASTARTA (AST)	55,4000	-1,07%	56,0000	56,9000	55,4000	741	41 283	13:10
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	2 858	182 869	13:11
ATENDE (ATD)	3,2100	0,31%	3,1900	3,2400	3,1900	3 597	11 524	12:43
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	16	249	11:17
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	100	225	13:05
ATMGRUPA (ATG)	3,7900	-0,26%	3,8200	3,8200	3,7500	4 364	16 504	12:43
ATREM (ATR)	39,9000	5,28%	38,0000	40,0000	37,9000	13 300	523 997	13:08
AUTOPARTN (APR)	20,4000	0,74%	20,4500	20,7000	20,2500	24 108	493 537	13:07
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 095,0000	-1,12%	3 150,0000	3 150,0000	3 085,0000	333	1 031 290	13:11
BEST (BST)	(25,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,5600	-2,98%	4,7000	4,7000	4,5600	313	1 438	12:53
BIGCHEESE (BCS)	12,9000	-0,15%	12,9200	13,0000	12,7800	1 993	25 525	12:50
BIOCELTIX (BCX)	101,0000	-0,39%	101,4000	102,0000	100,2000	3 487	351 714	13:03
BIOMAXIMA (BMX)	14,4500	-2,03%	14,7000	14,7500	14,4500	2 281	33 312	13:03
BIOMEDLUB (BML)	5,1300	-2,66%	5,1000	5,2300	5,0100	186 059	944 775	13:04
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	61	1 126	12:51
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1100	55 029	228 119	11:52
BLOOBER (BLO)	29,1500	0,87%	28,9500	29,4000	28,6500	6 998	204 317	12:55
BNPPPL (BNP)	108,5000	-0,46%	109,5000	109,5000	107,5000	275	29 891	12:14
BOGDANKA (LWB)	25,3500	0,40%	25,3000	25,5000	24,4500	23 822	597 443	13:07
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	932	6 336	12:50
BORYSZEW (BRS)	6,4200	3,22%	6,3000	6,4400	6,1800	74 949	475 293	13:03
BOS	10,1800	-0,20%	10,3000	10,3000	10,1800	3 924	40 133	12:53
BOWIM (BOW)	4,4900	0,67%	4,5600	4,5700	4,4900	7 341	33 370	13:04
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	113	6 064	12:12
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,4000	-1,09%	554,6000	554,8000	542,6000	3 978	2 171 860	13:10
BUMECH (BMC)	8,8400	0,11%	8,8300	8,9200	8,7000	1 637	14 416	12:41
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4705	0,75%	0,4670	0,4770	0,4670	84 100	39 560	13:07
CAPTORTX (CTX)	36,1000	-2,17%	36,9000	36,9000	35,5000	8 812	317 020	12:58
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	09:11
CAVATINA (CAV)	(16,3000)	-	-	-	-	-	-	09:00
CCC	197,3000	-1,55%	200,3000	200,3000	195,4000	69 198	13 688 732	13:11
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,7000	-0,30%	269,9000	270,1000	267,1000	50 587	13 580 702	13:11
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,9500	3,13%	4,9000	4,9800	4,8000	5 315	25 838	13:03
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	11	2 308	10:10
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	100	17	12:08
CIGAMES (CIG)	2,2400	0,00%	2,2500	2,2600	2,2100	91 390	204 896	13:07
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	24,0000	0,00%	23,9500	24,2000	23,6000	10 145	242 436	13:02
CLOUD (CLD)	47,1000	-3,68%	49,0000	49,0000	47,1000	452	22 044	12:12
COALENERG (CLE)	1,7800	-1,93%	1,8150	1,8400	1,7800	12 469	22 512	13:11
COGNOR (COG)	7,4950	-1,12%	7,5750	7,5750	7,4000	18 374	137 878	13:07
COLUMBUS (CLC)	7,1000	0,42%	7,1000	7,1600	7,0100	13 396	95 346	13:05
COMP (CMP)	233,0000	-0,43%	234,0000	234,0000	232,0000	371	86 443	13:07
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0600	-0,47%	1,0950	1,0950	1,0200	28 351	29 846	12:04
CORMAY (CRM)	0,5080	-0,78%	0,5100	0,5100	0,5020	20 705	10 452	13:03
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	-0,22%	447,0000	460,0000	443,0000	591	270 856	12:09
CREOTECH (CRI)	290,0000	-0,68%	292,0000	293,0000	289,0000	658	191 317	13:06
CYBERFLKS (CBF)	166,0000	-0,24%	166,2000	166,2000	164,2000	823	136 279	13:10
CYFRPLSAT (CPS)	17,1450	-2,64%	17,5200	17,6000	17,1450	208 242	3 592 705	13:09
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,5000	-2,78%	46,8000	49,6000	44,6000	35 017	1 667 746	13:11
DATAWALK (DAT)	127,6200	0,46%	128,0000	128,9600	126,0000	6 703	854 103	13:03
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,8000	24	308	10:44
DEBICA (DBC)	82,9000	-0,60%	83,2000	83,4000	82,4000	876	72 499	13:11
DECORA (DCR)	76,2000	-1,04%	77,0000	77,0000	75,8000	625	47 695	13:07
DEKPOL (DEK)	63,0000	-0,63%	63,8000	63,8000	62,0000	258	16 137	11:27
DELKO (DEL)	6,6200	0,30%	6,6000	6,8200	6,6000	2 822	18 833	12:22
DEVELIA (DVL)	7,7800	3,05%	7,6500	7,8000	7,5100	58 379	451 489	13:11
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	12:05
DIAG (DIA)	165,2500	-1,17%	167,7000	167,7000	165,2500	55 158	9 160 852	13:09
DIGITANET (DIG)	82,0000	-1,09%	82,9000	83,2000	81,1000	1 242	101 322	13:00
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	516,2000	-1,04%	519,4000	523,6000	512,4000	33 111	17 080 259	13:11
DMGROUP (DMG)	3,7800	0,80%	3,7900	3,7900	3,7800	94	356	11:10
DOMDEV (DOM)	236,0000	-0,21%	238,0000	238,0000	234,5000	707	166 943	13:10
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,4000	1,57%	31,9000	33,6000	31,9000	3 001	98 281	12:53
ECHO (ECH)	5,1000	0,79%	5,0600	5,1000	5,0000	7 386	37 248	12:54
EDINVEST (EDI)	5,8000	1,05%	5,8000	5,8000	5,8000	25	145	11:11
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,1000	-1,15%	47,8500	47,9000	47,0000	3 410	161 550	13:11
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4800	72	184	09:43
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-2,14%	2,7400	2,7400	2,7400	4 582	12 555	11:30
ENEA (ENA)	20,2400	-1,84%	20,6000	20,6000	20,0400	48 615	982 473	13:06
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:02
ENERGA (ENG)	12,3000	0,99%	12,2800	12,3600	12,2400	30 747	378 301	13:10
ENERGOINS (ENI)	2,1500	0,47%	2,1400	2,1600	2,0800	6 814	14 505	12:06
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	1 661	94 132	12:46
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7620	2 989	2 293	09:14
ERBUD (ERB)	33,5500	-2,19%	34,4000	34,4000	33,1000	4 345	145 973	12:56
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,00%	35,5000	36,0000	35,2000	772	27 574	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	-3,36%	5,2200	5,4000	5,1000	51 057	265 434	13:04
EUROCASH (EUR)	8,4650	-1,05%	8,6400	8,6450	8,4500	27 532	234 432	12:53
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,9000	-1,29%	23,0000	23,0000	22,3000	2 367	53 985	13:04
FABRITY (FAB)	26,8000	-0,74%	27,1000	27,1000	26,8000	104	2 806	13:05
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	09:10
FERRO (FRO)	37,2000	0,54%	37,1000	37,4000	37,0000	2 464	91 242	13:11
FMG	123,0000	-1,20%	127,0000	129,5000	122,0000	122	15 469	10:58
FON	#0,9040	-8,69%	-	-	-	-	-	11:32
FORTE SA (FTE)	31,9000	2,90%	31,0000	32,3000	31,0000	46 199	1 460 406	12:50
Reklama
GAMEOPS (GOP)	17,5600	-2,01%	18,2800	18,2800	17,5000	4 332	77 451	12:59	Reklama
GAMFACTOR (GIF)	7,2800	-0,27%	7,3000	7,4800	7,2800	4 809	35 096	12:59
GENOMTEC (GMT)	7,0500	0,43%	7,0200	7,0500	6,8200	2 763	19 395	13:09
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	13:11
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	10:49
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,2500	0,48%	52,0000	52,7500	51,8500	24 281	1 269 654	13:07
GREENX (GRX)	1,7420	1,28%	1,7200	1,7660	1,7180	234 766	410 185	13:11
GRENEVIA (GEA)	2,6750	3,28%	2,5900	2,6800	2,5500	47 179	124 355	12:29
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	967	9 721	11:35
GRUPAAZOTY (ATT)	23,0200	0,17%	22,9800	23,3600	22,8000	49 643	1 146 011	13:06
GRUPRACUJ (GPP)	63,4000	1,60%	62,9000	64,4000	61,9000	8 567	538 386	12:48
GTC	(4,1200)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,4000	0,89%	114,0000	115,6000	112,8000	41 431	4 721 386	13:08
HARPER (HRP)	5,9000	-2,96%	5,8600	5,9000	5,8600	1 101	6 492	09:24
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	492	13 356	11:24
HERKULES (HRS)	1,1300	-2,16%	1,1600	1,1600	1,1050	7 808	8 782	11:03
HUUUGE-S144 (HUGE)	18,3400	-0,43%	18,2000	18,4200	18,2000	3 534	65 012	13:08
HYDROTOR (HDR)	21,0000	-1,87%	21,5000	21,5000	21,0000	47	992	11:08
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	76,0000	0,00%	76,0000	76,0000	76,0000	2	152	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-2,07%	26,5000	26,5000	25,9500	1 958	50 956	12:25
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:12
IMCOMPANY (IMC)	29,9000	-0,33%	30,6000	30,6000	29,9000	173	5 191	10:46
IMMOBILE (GKI)	3,2900	3,13%	3,1900	3,3000	3,0200	34 204	108 564	13:01
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	12:30
IMS	3,8500	-0,52%	3,8600	3,8700	3,8500	1 488	5 738	12:48
INC	1,8650	3,61%	1,8600	1,8650	1,8100	1 635	3 035	11:54
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,5000	-0,80%	311,0000	313,0000	309,5000	1 456	452 914	13:07
INPRO (INP)	7,2000	0,70%	7,2000	7,2000	7,2000	105	756	12:05
INSTALKRK (INK)	40,4000	-0,25%	40,4000	40,4000	40,4000	70	2 828	12:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	-4,15%	2,2100	2,2100	2,0800	1 455	3 027	12:43
INTERCARS (CAR)	592,0000	-0,50%	595,0000	595,0000	583,0000	332	194 786	11:59
INTERSPPL (IPO)	0,3700	-0,54%	0,3830	0,3830	0,3700	19 531	7 236	12:43
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	6,9800	818	5 722	13:01
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6700	1 658	4 428	12:51
IZOBLOK (IZB)	#27,8000	-4,14%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7800	-3,08%	3,9000	3,9000	3,7600	4 472	16 899	11:15
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	31 635	80 939	13:11
JRH	4,6400	0,00%	4,6000	4,6400	4,5800	1 454	6 683	13:04
JSW	23,7700	-1,12%	24,0300	24,0400	23,4500	201 952	4 780 300	13:10
JWWINVEST (JWW)	2,8400	-4,38%	2,8800	2,8800	2,8400	704	2 014	12:51
KCI	0,8640	0,47%	0,8600	0,8640	0,8500	17 105	14 550	13:04
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	-0,23%	17,0000	17,2400	16,7400	8 440	143 840	13:01
KETY (KTY)	893,0000	-1,87%	917,5000	918,0000	892,0000	4 302	3 868 366	13:11
KGHM (KGH)	131,8000	-2,30%	134,0500	134,0500	130,1000	563 039	74 447 334	13:11
KGL	14,3000	-0,69%	14,4000	14,5000	14,3000	1 204	17 333	12:31
KINOPOL (KPL)	16,4500	-0,30%	16,5000	16,5000	16,3500	4 443	72 898	13:10
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 284	72 626	13:09
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	120	3 000	11:27
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	2 829	16 645	12:44
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	300	8 806	09:59
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	11:46
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	16	13 578	13:04
KRUK (KRU)	406,5000	-0,85%	410,0000	410,5000	406,0000	5 077	2 072 106	13:11
KRVITAMIN (KVT)	9,8000	-0,81%	9,8000	9,8000	9,8000	255	2 499	09:36
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7300	2,6600	11 270	30 253	13:10
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8000	-1,41%	2,8400	2,8400	2,8000	706	2 003	11:17
LENTEX (LTX)	7,4000	0,27%	7,4000	7,4000	7,4000	100	740	10:35
LESS (LES)	0,2460	-3,15%	0,2540	0,2540	0,2460	9 880	2 486	12:15
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	12:18
Reklama
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	21,2000	15	318	12:30	Reklama
LPP	14 735,0000	-0,97%	14 880,0000	14 975,0000	14 555,0000	1 243	18 320 180	13:11
LSISOFT (LSI)	(23,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	8,7800	1,86%	8,6000	8,8400	8,4900	200 847	1 742 808	13:05
MABION (MAB)	9,9500	0,71%	9,9900	9,9900	9,8600	5 992	59 585	13:08
MAKARONPL (MAK)	19,3200	1,05%	19,0000	19,3200	19,0000	2 314	44 317	12:39
MANGATA (MGT)	69,6000	-2,79%	70,6000	70,6000	69,6000	10	701	12:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3000	3,40%	7,3000	7,4400	7,0600	8 979	64 824	13:06
MAXCOM (MXC)	6,8800	0,29%	6,8400	6,8800	6,5200	1 019	6 653	09:02
MBANK (MBK)	782,4000	-2,95%	790,2000	804,0000	779,0000	8 020	6 311 524	13:11
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	27,7000	0,36%	27,6000	27,7000	27,4000	1 620	44 738	12:56
MDIENERGIA (MDI)	1,2350	0,00%	1,2350	1,2350	1,2350	1 002	1 237	09:48
MEDICALG (MDG)	25,0500	0,40%	24,9000	25,1000	24,5500	1 652	40 980	13:00
MEDINICE (ICE)	7,9500	0,63%	7,9000	7,9500	7,7000	411	3 217	11:43
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,6000	-1,38%	28,6000	29,0000	28,0000	3 386	95 699	13:08
MERCATOR (MRC)	47,7500	0,53%	47,6000	47,8000	47,1000	2 243	106 569	12:50
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,8000	103	2 554	10:09
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	566	2 042	12:36
MFO	35,5000	-3,27%	36,8000	37,0000	35,1000	1 454	52 277	12:32
MILKILAND (MLK)	1,7550	-1,40%	1,7800	1,7900	1,7400	7 393	12 969	12:39
MILLENNIUM (MIL)	14,7900	-1,40%	15,0000	15,1000	14,6200	287 087	4 247 588	13:07
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	70	62	10:58
MIRBUD (MRB)	13,6300	0,37%	13,7300	13,8500	13,5900	38 257	526 830	13:11
MLPGROUP (MLG)	84,0000	-0,71%	85,8000	85,8000	83,0000	360	29 942	10:56
MLSYSTEM (MLS)	18,1000	4,62%	17,3000	18,2600	17,3000	11 852	211 689	13:08
MOBRUK (MBR)	300,0000	2,39%	295,0000	300,0000	294,0000	3 721	1 110 379	13:11
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9600	0,63%	31,0400	31,9800	31,0400	2 047	65 421	12:56
MOLECURE (MOC)	6,0900	1,84%	5,9800	6,0900	5,8000	41 717	246 165	13:11
MONNARI (MON)	4,8600	2,32%	4,7300	4,8600	4,7300	5 238	25 032	13:09
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 510	55 131	12:16
MOSTALWAR (MSW)	7,8600	1,81%	7,7200	7,8600	7,7200	1 046	8 178	13:05
MOSTALZAB (MSZ)	5,6700	-0,87%	5,7200	5,7500	5,6700	14 248	81 305	13:11
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,1800	15,0000	796	11 992	12:53
MURAPOL (MUR)	39,4000	0,77%	39,2000	39,4000	39,2000	1 414	55 474	12:52
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	13:06
MWTRADE (MWT)	3,3800	-2,31%	3,3800	3,3800	3,3800	2	7	09:42
NANOGROUP (NNG)	2,6500	-3,11%	2,7350	2,7500	2,6500	1 514	4 065	12:35
NEUCA (NEU)	688,0000	0,15%	687,0000	697,0000	684,0000	300	206 416	12:58
NEWAG (NWG)	70,0000	0,00%	70,0000	70,1000	69,7000	798	55 743	13:10
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	348	683	12:43
NOCTILUCA (NCL)	100,0000	0,00%	101,5000	102,5000	100,0000	999	101 406	11:51
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2560	2,95%	1,2300	1,2560	1,2200	33 281	41 301	12:39
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	11:38
NTCAPITAL (NTC)	0,6280	-0,32%	0,6280	0,6500	0,6240	20 069	12 744	11:44
NTTSYSTEM (NTT)	9,9400	-0,60%	10,0000	10,0000	9,6600	264	2 593	12:13
ODLEWNIE (ODL)	9,1000	0,44%	9,1800	9,2000	9,0600	856	7 795	12:13
ONDE (OND)	10,1600	0,40%	10,1600	10,2800	10,1200	4 517	45 920	12:35
ONESANO (ONO)	(0,9300)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,0000	0,00%	94,4000	94,4000	92,6000	479	44 984	12:57
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,2680	-1,43%	9,3720	9,4200	9,2520	88 317	823 920	13:10
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	10:37
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	12	456	11:35
OTLOG (OTS)	15,3000	0,00%	15,2400	15,3800	15,0000	476	7 196	12:36
OTMUCHOW (OTM)	5,3000	0,38%	5,3000	5,3000	5,3000	2	11	09:00
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	10:59
PANOVA (NVA)	15,8000	-0,63%	15,8500	15,8500	15,8000	57	902	12:11
PASSUS (PAS)	59,2000	-1,00%	61,0000	61,4000	58,8000	1 401	83 456	13:00
PATENTUS (PAT)	3,5000	0,00%	3,6400	3,6400	3,4000	11 271	39 246	13:05
PBG	#0,0200	11,11%	-	-	-	-	-	10:43
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6600	-1,48%	2,7000	2,7000	2,6000	18 308	48 338	12:52
PCCROKITA (PCR)	67,5000	1,50%	66,5000	68,8000	66,5000	10 486	705 200	13:11
PCFGROUP (PCF)	5,4200	0,74%	5,3500	5,4700	5,3500	5 220	28 209	13:11
PEKABEX (PBX)	17,9000	-0,56%	18,0000	18,1000	17,9000	543	9 770	11:48
Reklama
PEKAO (PEO)	187,6000	-0,87%	189,2500	190,5000	185,6500	231 233	43 346 847	13:11	Reklama
PEPCO (PCO)	21,5800	-1,91%	21,9800	22,0200	21,5800	284 639	6 185 941	13:11
PEPEES (PPS)	0,9100	1,11%	0,9200	0,9200	0,9100	5 024	4 572	09:23
PGE	11,3600	-0,18%	11,3750	11,4300	11,2900	871 028	9 897 516	13:10
PGFGROUP (PGV)	0,5440	4,62%	0,5440	0,5440	0,5440	11 178	6 081	13:11
PHARMENA (PHR)	3,3000	-2,08%	3,3000	3,3000	3,3000	654	2 158	12:36
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 064	40 638	11:34
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3500	3,2800	773	2 562	11:57
PKNORLEN (PKN)	83,9000	-0,31%	84,1600	84,4800	83,4100	487 636	40 867 472	13:11
PKOBP (PKO)	76,4800	-1,29%	76,9600	78,0200	75,8400	886 376	67 934 247	13:11
PKPCARGO (PKP)	15,5500	0,39%	15,4000	15,6000	15,4000	15 889	245 718	13:11
PLAYWAY (PLW)	322,5000	0,16%	323,0000	324,5000	321,0000	1 147	369 920	13:11
PLAZACNTR (PLZ)	2,4900	-1,19%	2,4900	2,4900	2,4800	1 355	3 369	13:08
PMPG (PGM)	2,4000	0,00%	2,4000	2,4000	2,4000	200	480	09:05
POLENERGIA (PEP)	59,8000	0,00%	59,8000	60,4000	59,8000	1 364	81 983	12:41
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	417	3 776	09:26
POLIMEXMS (PXM)	4,7050	-0,74%	4,7500	4,7600	4,6500	75 958	356 736	13:00
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	201	6 573	11:35
POLWAX (PWX)	1,4000	0,72%	1,3900	1,4000	1,3900	10 245	14 308	12:17
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 105	7 115	11:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	22,3000	1	22	09:00
PROJPRZEM (PJP)	17,1000	2,70%	16,6500	17,5000	16,5000	2 773	46 925	13:10
PROTEKTOR (PRT)	1,3450	7,60%	1,3450	1,3450	1,3450	53 806	72 369	13:05
PTWP (PTW)	104,0000	2,97%	108,0000	108,0000	103,0000	641	68 317	13:05
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	12:36
PURE (PUR)	4,4380	0,86%	4,4500	4,6520	4,4000	16 928	75 849	12:58
PZU	62,0200	-2,42%	63,3600	63,5000	61,7200	503 699	31 343 966	13:11
QNATECHNO (QNA)	29,9000	-	29,9000	30,0000	29,4000	69	2 063	12:57
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	11:30
QUERCUS (QRS)	10,7000	1,90%	10,5000	10,7000	10,4500	5 243	55 410	13:05
RAEN (RAE)	0,3150	-3,37%	0,3200	0,3200	0,2945	23 010	7 125	13:07
RAFAKO (RFK)	0,1954	-1,31%	0,1990	0,1990	0,1950	874 957	171 918	13:02
RAFAMET (RAF)	71,5000	-0,69%	72,0000	72,0000	70,0000	577	41 075	12:16
RAINBOW (RBW)	130,2000	-0,46%	131,1000	132,4000	129,7000	17 832	2 330 423	13:09
RANKPROGR (RNK)	4,1000	-0,73%	4,1300	4,1300	3,8950	25 330	101 071	11:32
RAWLPLUG (RWL)	16,1000	-1,83%	16,7500	16,7500	15,8000	2 221	35 289	12:56
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0600	-14,29%	-	-	-	-	-	09:48
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	12:07
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1200	1 165	5 968	12:07
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	12:26
RENDER (RND)	98,2000	-5,58%	105,0000	105,0000	95,0000	3 563	354 243	12:50
ROPCZYCE (RPC)	27,8000	0,00%	27,8000	27,9000	27,8000	727	20 221	12:56
RYVU (RVU)	32,0000	0,16%	32,0500	32,0500	31,5000	4 322	137 631	13:10
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,00%	22,8000	22,8000	22,6000	616	13 941	13:11
SANPL (SPL)	512,0000	-1,35%	521,6000	521,6000	507,4000	12 643	6 471 347	13:11
SANTANDER (SAN)	30,0500	-1,77%	30,5900	30,5900	30,0500	470	14 181	12:10
SANWIL (SNW)	1,2950	-1,52%	1,2950	1,2950	1,2950	26	34	09:00
SCPFL (SCP)	149,8000	0,13%	153,0000	153,0000	147,0000	690	102 415	13:06
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	5 827	49 546	12:42
SELENAFM (SEL)	35,7000	0,28%	35,6000	35,7000	35,4000	600	21 390	11:42
SELVITA (SLV)	29,0000	0,69%	29,5000	29,5000	28,1000	9 815	280 332	13:07
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	0,82%	0,4870	0,4930	0,4810	2 512	1 219	13:07
SHOPER (SHO)	50,0000	-0,40%	50,0000	50,4000	48,8000	1 812	90 280	13:10
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7780	1,60%	1,7500	1,7800	1,7020	5 909	10 375	12:51
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	188	5 196	12:56
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	11:15
SNIEZKA (SKA)	82,2000	0,24%	82,0000	83,0000	82,0000	139	11 409	13:08
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	11:30
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	12:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	10:32
SPYROSOFT (SPR)	594,0000	0,68%	590,0000	594,0000	586,0000	126	74 498	12:53
STALEXP (STX)	3,0500	-1,13%	3,1100	3,1100	3,0500	28 304	86 911	12:49
Reklama
STALPROD (STP)	257,0000	0,39%	257,0000	260,0000	255,0000	688	177 214	12:42	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	274	2 353	12:26
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0300	0,72%	7,0200	7,0300	7,0100	1 231	8 641	10:11
SYGNITY (SGN)	107,0000	1,42%	105,5000	109,5000	105,5000	336	36 077	13:05
SYNEKTIK (SNT)	200,0000	-0,50%	200,0000	202,0000	197,1000	11 497	2 287 347	13:11
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	1	121	09:32
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4220	-1,24%	8,5280	8,5580	8,4020	106 591	902 376	13:10
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:48
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	100	72	09:19
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	10:39
TEXT (TXT)	56,8500	0,80%	56,9000	57,5500	56,4500	19 064	1 085 754	13:11
TORPOL (TOR)	37,4500	0,67%	37,4500	37,5000	37,3000	1 287	48 185	12:54
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7000	-0,68%	8,7700	8,7800	8,6200	1 065 295	9 257 232	13:10
TRAKCJA (TRK)	2,2150	0,00%	2,2250	2,2300	2,2050	31 551	70 016	13:06
TRANSPOL (TRN)	4,3000	-2,71%	4,4500	4,4500	4,3000	1 098	4 745	11:46
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	11:30
TSGAMES (TEN)	84,5000	-0,12%	85,0000	85,1000	84,0000	4 800	404 577	12:57
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	11,3000	2,73%	11,0000	11,3500	10,8000	1 164	12 900	12:36
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,5000	0,00%	11,6500	11,7500	11,3500	13 151	151 180	12:54
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	11:03
UNIMA (U2K)	7,5800	-4,05%	7,8800	7,9600	7,5200	3 950	30 615	12:48
UNIMOT (UNT)	143,8000	-0,14%	143,6000	143,8000	142,4000	170	24 333	10:57
URTESTE (URT)	45,0000	-1,75%	46,0000	46,0000	45,0000	255	11 585	12:01
VERCOM (VRC)	120,8000	-0,17%	121,0000	121,6000	120,0000	66 354	8 002 151	12:55
VIGOPHOTN (VGO)	510,0000	-1,16%	516,0000	516,0000	510,0000	12	6 154	11:34
VINDEXUS (VIN)	11,4000	1,33%	11,3500	11,4000	11,2500	1 914	21 717	12:55
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5220	-2,25%	0,5220	0,5220	0,5100	13 211	6 751	12:26
VOTUM (VOT)	44,4000	-0,34%	44,5500	44,9500	44,0000	7 738	344 102	13:11
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	397	65 437	12:56
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	2 018	7 676	12:58
WARIMPEX (WXF)	2,6000	-1,89%	2,6400	2,6700	2,5900	32 615	85 079	12:41
WASKO (WAS)	1,7600	-2,22%	1,7900	1,7950	1,7200	13 928	24 418	12:33
WAWEL (WWL)	644,0000	-1,23%	654,0000	656,0000	640,0000	24	15 502	12:13
WIELTON (WLT)	5,9300	-0,84%	5,9600	6,0000	5,9000	91 147	540 763	13:10
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	10:05
WINVEST (WIS)	(0,2540)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	84,0000	-0,24%	85,4000	85,8000	83,2000	7 073	595 585	13:06
WITTCHEN (WTN)	19,1000	0,63%	18,9800	19,1600	18,9200	7 860	149 969	13:11
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	09:08
XTPL (XTP)	80,0000	-1,72%	81,4000	81,5000	79,6000	977	78 382	12:31
XTRADEBDM (XTB)	74,9800	-0,32%	75,2800	76,3800	74,6400	177 332	13 330 794	13:11
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	12:32
ZABKA (ZAB)	21,6300	-0,69%	21,8300	21,9200	21,4800	1 337 484	28 884 112	13:11
ZAMET (ZMT)	0,8440	0,00%	0,8400	0,8440	0,8360	11 377	9 538	12:59
ZEPAK (ZEP)	24,9500	1,42%	24,4500	25,4000	24,4500	31 049	779 001	13:05
ZREMB (ZRE)	6,6500	-0,15%	6,6800	6,7000	6,5000	29 931	197 198	13:01
ZUE	10,0000	0,00%	9,8200	10,0000	9,8200	3 249	32 410	11:38

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.