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	104 771,86	1,01%	104 371,07	104 780,49	104 083,94	103 728,06	837 578 201	12:56
WIG20	2 852,99	1,33%	2 832,22	2 854,92	2 823,80	2 815,66	661 754 488	13:10
WIG30	3 707,55	1,29%	3 685,98	3 709,86	3 673,04	3 660,25	733 865 109	13:10
mWIG40	7 974,57	0,79%	7 951,13	7 985,84	7 947,98	7 912,16	173 644 635	12:56
sWIG80	28 769,03	-0,11%	28 799,44	28 805,32	28 691,29	28 800,27	30 435 428	12:56
WIG-BANKI	16 358,41	1,53%	16 264,51	16 358,41	16 172,16	16 112,52	215 249 457	12:56
WIG-BUDOW	8 291,69	0,57%	8 318,05	8 356,51	8 267,88	8 244,44	9 160 502	12:56
WIG-CHEMIA	9 434,55	4,54%	9 134,12	9 507,55	9 134,12	9 024,80	3 753 460	12:56
WIG-ENERG	4 347,55	1,33%	4 317,14	4 368,73	4 317,14	4 290,53	34 275 391	12:56
WIG-INFO	9 675,47	1,37%	9 585,44	9 685,21	9 530,71	9 544,49	17 710 645	12:56
WIG-MEDIA	7 210,92	-0,01%	7 285,63	7 296,94	7 193,59	7 211,57	891 767	12:56
WIG-NRCHOM	5 307,27	-0,86%	5 390,22	5 392,37	5 307,27	5 353,41	4 047 378	12:56
WIG-PALIWA	9 022,51	0,99%	8 978,97	9 035,71	8 918,35	8 934,00	70 221 060	12:56
WIG-Poland	108 963,95	0,52%	108 963,95	108 963,95	108 963,95	108 401,67	818 780 980	11:15
WIG-SPOZYW	3 103,07	0,00%	3 119,03	3 119,87	3 090,33	3 103,22	683 317	12:56
WIG20lev	564,13	2,30%	557,67	564,53	554,37	551,42	624 636 446	12:56
WIG20short	2 948,33	-1,09%	2 965,81	2 974,72	2 947,27	2 980,73	624 636 446	12:56
GPWB-B1Y3Y	1 258,32	0,06%	1 258,32	1 258,32	1 258,32	1 257,56	-	10:15
GPWB-B1Y4Y	1 262,17	0,09%	1 262,17	1 262,17	1 262,17	1 261,05	-	10:15
GPWB-B1Y5Y	1 266,79	0,12%	1 266,79	1 266,79	1 266,79	1 265,32	-	10:15
GPWB-B3Y5Y	1 277,89	0,16%	1 277,89	1 277,89	1 277,89	1 275,88	-	10:15
GPWB-B5Y	1 268,80	0,26%	1 268,80	1 268,80	1 268,80	1 265,49	-	10:15
GPWB-BWZ	1 266,76	0,01%	1 266,76	1 266,76	1 266,76	1 266,62	-	10:15
INNOVATOR	1 740,65	0,59%	1 740,65	1 740,65	1 740,65	1 730,50	153 864 017	11:15
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	173 644 635	11:00
mWIG40TR	12 281,90	0,80%	12 245,97	12 299,25	12 240,95	12 185,01	173 644 635	12:56
mWIG40TRlv	19 224,96	1,55%	19 113,31	19 278,87	19 097,71	18 931,45	173 644 635	12:56
mWIG40TRsh	2 341,45	-0,72%	2 348,40	2 349,38	2 338,09	2 358,32	173 644 635	12:56
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	30 435 428	11:00
sWIG80TR	44 343,75	-0,02%	44 390,62	44 399,68	44 223,91	44 354,07	30 435 428	12:56
WIG140	2 032,67	1,03%	2 024,73	2 032,81	2 019,00	2 012,03	828 716 508	12:56
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	624 636 446	11:00
WIG20TR	6 115,60	1,17%	6 080,15	6 117,74	6 062,07	6 044,60	624 636 446	12:56
WIG20TRlev	5 176,82	2,31%	5 117,47	5 180,40	5 087,20	5 059,97	624 636 446	12:56
WIG20TRsht	2 763,52	-1,09%	2 779,90	2 788,26	2 762,53	2 794,11	624 636 446	12:56
WIG30TR	7 803,23	1,16%	7 768,09	7 803,55	7 740,81	7 713,85	690 087 828	12:56
WIG-CEE	2 430,58	0,65%	2 430,58	2 430,58	2 430,58	2 414,81	832 734	11:15
WIGdiv	2 337,62	0,23%	2 342,47	2 345,49	2 334,39	2 332,31	127 493 644	12:56
WIGdivplus	2 134,49	0,50%	2 132,74	2 137,29	2 121,86	2 123,95	256 503 674	12:56
WIG.GAMES	18 448,65	1,51%	18 248,13	18 546,98	18 248,13	18 174,59	44 724 208	12:56
WIG-GORNIC	4 287,86	0,63%	4 309,97	4 309,97	4 261,08	4 260,88	25 068 196	12:56
WIG-GRY	24 006,20	2,84%	23 580,89	24 130,45	23 580,89	23 343,60	45 778 915	12:56
WIGind	17 301,27	0,53%	17 247,71	17 366,29	17 247,71	17 210,71	11 058 375	12:56
WIG-LEKI	3 331,49	1,39%	3 313,35	3 338,51	3 297,64	3 285,97	990 400	12:56
WIGmed	18 481,44	-0,17%	18 555,14	18 674,92	18 463,75	18 512,38	27 549 960	12:56
WIG-MOTO	8 401,13	-1,03%	8 503,71	8 523,37	8 401,13	8 488,60	3 196 231	12:56
WIG.MS-BAS	17 094,99	1,11%	17 042,00	17 167,82	17 005,54	16 907,85	56 464 074	12:56
WIG.MS-ECM	8 874,54	1,14%	8 838,81	8 889,22	8 793,49	8 774,56	135 552 035	12:56
WIG.MS-FIN	19 882,74	1,20%	19 764,03	19 891,16	19 682,05	19 646,93	239 918 878	12:56
WIG-ODZIEZ	11 397,18	0,42%	11 302,46	11 418,96	11 182,15	11 349,68	84 577 417	12:56
WIGtechTR	18 696,95	0,36%	18 664,28	18 780,03	18 645,49	18 630,28	79 889 778	12:56
WIG-Ukrain	591,56	1,61%	591,56	591,56	591,56	582,19	488 062	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5500	2,6000	2,5400	2 681	6 842	12:18	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	213,0000	-0,19%	214,0000	215,8000	212,4000	6 170	1 317 917	12:50
3RGAMES (3RG)	0,8060	-1,95%	0,8220	0,8320	0,8040	42 760	35 116	12:42
4MASS (4MS)	4,4000	0,92%	4,3700	4,4000	4,3000	19 116	83 099	12:31
ABPL (ABE)	97,8000	-1,31%	99,1000	99,7000	97,8000	1 205	119 213	12:55
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,0000	29,7000	2 099	62 958	12:52
ACTION (ACT)	23,4000	0,00%	23,4500	23,5000	23,2000	1 896	44 294	12:18
ADIUVO (ADV)	0,8900	-3,05%	0,9180	0,9280	0,8900	20 572	18 813	12:46
AGORA (AGO)	9,7000	-0,82%	9,9000	9,9000	9,7000	31 272	303 987	12:54
AGROTON (AGT)	4,8800	-0,20%	4,9000	4,9000	4,5100	6 264	28 791	10:35
AIGAMES (ALG)	0,9400	-1,67%	0,9220	0,9400	0,9200	615	567	12:34
AILLERON (ALL)	19,5000	1,35%	19,4000	19,9000	19,4000	9 031	178 706	12:46
AIRWAY (AWM)	0,4135	-15,53%	0,4895	0,5060	0,4020	3 991 113	1 801 769	12:56
ALIOR (ALR)	95,7800	3,26%	93,2000	95,9200	93,2000	245 060	23 119 244	12:56
ALLEGRO (ALE)	34,6500	2,30%	34,1100	34,7500	34,0850	2 595 625	89 460 293	12:56
ALTA (AAT)	2,0100	-1,47%	2,0300	2,0400	2,0100	1 886	3 833	12:44
ALTUSTFI (ALI)	2,1800	0,93%	2,1800	2,1800	2,1800	28	61	12:45
AMBRA (AMB)	21,3000	1,43%	21,0500	21,3000	21,0000	1 136	23 993	12:54
AMICA (AMC)	59,1000	-0,67%	59,6000	59,6000	59,1000	374	22 232	12:55
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8600	0,63%	15,9000	15,9000	15,7000	29 435	465 630	12:47
ANSWEAR (ANR)	28,6500	-1,21%	29,1500	29,4000	28,6500	4 672	134 837	12:55
APATOR (APT)	19,7600	-1,10%	19,5600	19,8400	19,5600	2 764	54 470	12:53
APLISENS (APN)	18,7000	-0,27%	18,7000	18,7000	18,6000	81	1 514	12:21
APSENERGY (APE)	3,1500	-1,25%	3,0900	3,1500	3,0900	98	306	10:20
ARCHICOM (ARH)	44,0000	2,33%	44,1000	44,1000	43,0000	527	23 130	12:33
ARCTIC (ATC)	10,9600	0,92%	10,9000	11,0000	10,7200	39 731	431 584	12:56
ARLEN (ARL)	36,9600	-0,11%	37,0000	37,3950	36,9050	23 804	881 167	12:53
ARTIFEX (ART)	15,4800	1,84%	15,2000	15,5000	15,1000	3 344	51 370	12:08
ASBIS (ASB)	24,8600	-0,16%	24,9000	24,9600	24,6000	26 921	666 864	12:54
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:35
ASSECOBS (ABS)	84,0000	-2,33%	85,0000	85,0000	82,8000	759	63 674	12:52
ASSECOPOL (ACP)	201,0000	2,45%	197,9000	201,0000	194,8000	35 250	7 003 559	12:56
ASSECOSEE (ASE)	80,0000	1,39%	78,0000	80,0000	78,0000	6 239	495 765	12:52
ASTARTA (AST)	59,9000	1,53%	59,5000	60,2000	59,5000	5 018	300 189	12:40
ATAL (1AT)	64,5000	-0,62%	64,1000	65,2000	64,1000	5 307	343 394	12:54
ATENDE (ATD)	3,2200	-2,13%	3,2900	3,2900	3,2000	2 075	6 644	12:55
ATLANTAPL (ATP)	#17,3000	6,79%	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	74	157	12:39
ATMGRUPA (ATG)	3,7900	0,26%	3,7900	3,7900	3,7800	5 331	20 202	12:53
ATREM (ATR)	35,2000	-2,49%	36,1000	36,1000	34,3000	5 942	208 781	12:47
AUTOPARTN (APR)	20,5000	1,49%	20,3500	20,5500	20,2500	20 889	427 580	12:56
BBIDEV (BBD)	(5,3000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 180,0000	2,58%	3 130,0000	3 225,0000	3 095,0000	21 643	69 136 120	12:51
BEST (BST)	(25,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	24	113	09:21
BIGCHEESE (BCS)	13,0200	1,40%	13,0600	13,0600	12,7000	1 031	13 141	12:46
BIOCELTIX (BCX)	102,0000	-1,35%	103,0000	103,8000	101,8000	2 324	238 366	12:52
BIOMAXIMA (BMX)	14,5000	1,40%	14,3500	14,6000	14,3000	10 384	150 449	12:56
BIOMEDLUB (BML)	5,1600	2,79%	5,0000	5,2000	5,0000	74 880	385 115	12:47
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,0800	-1,45%	4,1800	4,1800	4,0800	13 356	54 823	12:46
BLOOBER (BLO)	29,0000	-0,85%	29,4000	29,4000	28,7000	4 670	135 351	12:53
BNPPPL (BNP)	106,0000	0,00%	106,0000	106,0000	105,0000	929	98 198	12:50
BOGDANKA (LWB)	23,5000	2,17%	23,0500	23,5000	23,0000	15 258	355 299	12:56
BOOMBIT (BBT)	6,8000	-1,73%	6,9000	6,9000	6,8000	871	5 936	12:18
BORYSZEW (BRS)	6,4600	-4,72%	6,6000	6,6000	6,4000	210 368	1 375 499	12:56
BOS	10,3600	1,57%	10,1400	10,3600	10,1000	8 125	82 609	12:15
BOWIM (BOW)	4,7600	-0,42%	4,7700	4,7700	4,7600	774	3 688	12:33
BRAND24 (B24)	55,6000	-0,36%	55,0000	55,8000	55,0000	87	4 820	11:24
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	560,8000	0,75%	560,0000	567,6000	559,2000	9 938	5 587 673	12:53
BUMECH (BMC)	8,4200	0,60%	8,4400	8,4400	8,3300	1 720	14 393	11:30
CAPITAL (CPA)	#0,2200	-5,17%	-	-	-	-	-	12:24
CAPITEA (CAP)	0,4715	1,51%	0,4700	0,4715	0,4630	40 815	19 078	12:18
CAPTORTX (CTX)	33,8000	3,36%	32,9000	33,8000	32,9000	7 892	263 267	12:52
CASPAR (CSR)	5,5000	-1,79%	5,5000	5,5000	5,5000	1 976	10 868	09:57
CAVATINA (CAV)	16,0500	-0,93%	16,2000	16,2000	16,0500	20	323	11:47
CCC	206,7000	2,02%	205,3000	208,9000	203,7000	219 931	45 329 195	12:55
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	11:50	Reklama
CDPROJEKT (CDR)	284,3000	3,27%	276,0000	286,1000	276,0000	146 836	41 509 217	12:56
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,1800	-0,38%	5,1000	5,2000	5,0200	4 053	20 786	10:16
CEZ	210,8000	2,83%	202,4000	210,8000	202,4000	348	72 269	11:58
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	9 059	1 504	11:30
CIGAMES (CIG)	2,2200	-1,33%	2,2500	2,2500	2,2000	59 241	131 509	12:37
CITYSERV (CTS)	#6,5000	6,56%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,8500	2,01%	22,4000	22,8500	22,4000	9 877	224 529	12:56
CLOUD (CLD)	47,9000	0,00%	47,9000	47,9000	47,9000	37	1 772	12:08
COALENERG (CLE)	1,7450	-4,64%	1,8500	1,8500	1,7450	82 759	146 643	12:54
COGNOR (COG)	7,3750	-1,14%	7,4750	7,4750	7,3500	10 780	80 161	12:45
COLUMBUS (CLC)	7,4500	-1,97%	7,5700	7,5800	7,4200	26 342	197 522	12:53
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	232,0000	522	122 003	12:23
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	421	1 941	09:17
COMPREMUM (CPR)	0,9800	4,03%	0,9400	0,9800	0,9400	14 741	14 407	12:22
CORMAY (CRM)	0,5200	0,39%	0,5180	0,5200	0,5160	9 213	4 772	12:42
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	0,88%	455,0000	459,0000	447,0000	368	167 629	12:28
CREOTECH (CRI)	290,0000	1,75%	285,0000	290,0000	285,0000	685	197 556	12:54
CYBERFLKS (CBF)	167,0000	-1,18%	169,0000	170,0000	166,2000	1 937	325 856	12:52
CYFRPLSAT (CPS)	17,5050	-1,05%	17,7100	18,0000	17,2350	455 607	7 984 409	12:56
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	39,0000	-2,50%	40,0000	40,0000	38,7000	5 215	204 684	12:40
DATAWALK (DAT)	116,0600	3,44%	112,9600	118,0000	112,2000	8 117	940 714	12:55
DBENERGY (DBE)	12,3500	-1,20%	12,0000	12,4000	12,0000	59	727	11:46
DEBICA (DBC)	82,9000	-0,12%	82,6000	82,9000	82,6000	546	45 140	12:30
DECORA (DCR)	77,4000	0,78%	76,0000	77,4000	75,6000	232	17 773	12:32
DEKPOL (DEK)	62,6000	0,64%	62,8000	62,8000	62,0000	991	61 755	11:17
DELKO (DEL)	6,6800	0,30%	6,6800	6,6800	6,6000	1 548	10 322	12:40
DEVELIA (DVL)	7,7300	1,44%	7,8500	7,8800	7,6200	68 749	533 523	12:47
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	11:30
DIAG (DIA)	169,5500	-0,15%	171,0000	171,5000	167,6000	76 347	12 907 890	12:56
DIGITANET (DIG)	82,6000	-0,72%	83,1000	83,1000	81,9000	1 001	82 628	12:46
DIGITREE (DTR)	13,6000	1,49%	13,4000	13,6000	13,4000	1 000	13 452	12:31
DINOPL (DNP)	527,4000	1,07%	525,0000	530,0000	521,4000	41 906	22 022 744	12:56
DMGROUP (DMG)	3,7200	0,00%	3,7200	3,7200	3,7000	939	3 480	12:51
DOMDEV (DOM)	238,0000	-4,23%	248,0000	248,0000	237,0000	11 305	2 773 729	12:54
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	30,8500	-1,59%	31,3000	31,3000	30,4000	593	18 140	12:08
ECHO (ECH)	4,9300	-0,20%	4,9700	4,9700	4,8600	2 494	12 266	12:22
EDINVEST (EDI)	5,7200	0,00%	5,7200	5,7200	5,7200	131	749	12:04
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,2000	0,41%	49,1000	49,8000	48,8500	4 250	209 505	12:55
ELKOP (EKP)	2,4800	-1,98%	2,4700	2,4900	2,4700	5 983	14 844	12:53
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7600)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,6900	1,86%	19,3300	19,8500	19,3300	204 079	4 005 549	12:54
ENELMED (ENE)	19,3000	-2,53%	19,7000	19,7000	19,3000	7	136	11:10
ENERGA (ENG)	12,0000	0,00%	12,0000	12,0600	11,9400	13 070	156 915	12:50
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1100	1 242	2 630	12:04
ENTER (ENT)	57,0000	1,06%	56,4000	57,9000	55,3000	4 579	258 991	12:47
EQUNICO (EQU)	0,8200	0,24%	0,7760	0,8200	0,7760	12 426	9 889	10:40
ERBUD (ERB)	35,0500	-0,14%	34,9500	35,4000	34,9500	367	12 873	12:38
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	2	97	09:00
ESOTIQ (EAH)	34,2000	-0,29%	34,3000	34,9000	34,2000	1 075	36 900	12:18
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,6000	-5,72%	6,0600	6,3600	5,4600	361 433	2 070 556	12:56
EUROCASH (EUR)	8,6050	2,68%	8,5000	8,6400	8,4500	145 498	1 246 642	12:55
EUROHOLD (EHG)	2,2400	-3,45%	2,3200	2,3200	2,2400	482	1 087	11:56
EUROTEL (ETL)	21,0000	-0,47%	21,0000	21,1000	20,8000	1 226	25 725	12:51
FABRITY (FAB)	27,0000	-2,17%	27,6000	27,6000	26,7000	1 619	44 026	12:36
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,8000	95	1 121	09:31
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,0500	-3,91%	11,5000	11,5000	11,0500	962	10 660	12:36
FERRO (FRO)	36,5000	0,00%	36,8000	37,0000	34,5000	4 093	148 006	12:48
FMG	122,5000	-2,00%	124,5000	124,5000	115,0000	155	18 166	12:06
FON	#0,9000	0,00%	-	-	-	-	-	12:11
FORTE SA (FTE)	28,6000	-3,05%	29,4000	29,4000	28,6000	1 193	34 503	12:48
Reklama
GAMEOPS (GOP)	16,7000	0,00%	16,7000	16,7000	16,1000	2 227	37 015	12:24	Reklama
GAMFACTOR (GIF)	7,6200	-0,78%	7,6800	7,6800	7,5000	2 309	17 398	12:11
GENOMTEC (GMT)	6,8100	0,15%	6,7300	6,8800	6,7200	1 617	10 964	12:32
GETIN (GTN)	0,8170	-2,16%	0,8380	0,8400	0,7620	896 762	733 437	12:56
GIGROUP (GIG)	2,3800	-4,80%	2,3500	2,4900	2,3100	7 450	17 448	11:58
GOBARTO (GOB)	25,0000	-3,47%	25,9000	25,9000	25,0000	190	4 786	12:22
GPW	51,3500	1,28%	50,6500	51,5500	50,6500	20 716	1 062 707	12:56
GREENX (GRX)	1,7530	1,92%	1,7210	1,7700	1,7210	310 714	546 492	12:41
GRENEVIA (GEA)	2,5300	1,00%	2,5650	2,5700	2,5300	1 341	3 434	11:14
GRODNO (GRN)	10,3500	0,98%	10,4000	10,4000	10,3500	199	2 069	12:06
GRUPAAZOTY (ATT)	23,8600	6,42%	22,6000	24,1600	22,6000	140 484	3 340 097	12:56
GRUPRACUJ (GPP)	63,5000	-0,16%	63,8000	63,8000	63,0000	5 306	335 395	12:39
GTC	(4,0100)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	118,8000	1,02%	118,2000	118,8000	117,8000	36 636	4 333 817	12:55
HARPER (HRP)	5,9800	-0,99%	6,0600	6,0600	5,8600	1 263	7 480	12:21
HELIO (HEL)	26,5000	0,00%	26,4000	26,5000	26,4000	1 757	46 421	11:25
HERKULES (HRS)	1,0600	0,00%	1,0600	1,0600	1,0600	2	2	09:00
HUUUGE-S144 (HUGE)	18,0800	0,44%	18,0000	18,1800	17,9000	9 173	165 358	12:49
HYDROTOR (HDR)	21,3000	3,90%	21,3000	21,3000	20,6000	54	1 115	11:51
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,4000	-2,65%	73,4000	73,4000	73,4000	37	2 716	09:40
IDMPL (IDM)	0,5950	-4,03%	0,6200	0,6350	0,5950	1 000	614	10:25
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	-0,19%	26,4500	26,5000	26,3000	499	13 170	12:56
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,7000	2,33%	30,8000	30,8000	30,6000	168	5 155	11:49
IMMOBILE (GKI)	2,8900	-0,69%	2,9100	2,9100	2,8700	3 568	10 267	12:30
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	688	846	12:10
IMS	3,9700	-1,00%	3,9800	4,0000	3,9300	3 339	13 211	12:51
INC	1,9600	3,16%	1,9600	1,9600	1,9550	175	343	11:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	0,97%	309,0000	312,0000	309,0000	12 963	4 019 268	12:55
INPRO (INP)	7,2500	-0,68%	7,2500	7,3000	7,2500	4 700	34 275	11:44
INSTALKRK (INK)	39,8000	-2,45%	40,8000	40,8000	39,8000	734	29 489	12:53
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	-0,44%	2,2500	2,2500	2,2500	30 000	67 500	12:47
INTERCARS (CAR)	557,0000	-1,94%	568,0000	569,0000	557,0000	4 787	2 706 182	12:53
INTERSPPL (IPO)	0,3750	0,00%	0,3840	0,3900	0,3750	3 737	1 438	11:45
INTROL (INL)	7,0000	2,64%	6,8800	7,0000	6,8000	1 291	8 890	12:46
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	2 036	5 634	11:58
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8400	3,50%	3,7100	3,8400	3,7100	8 335	31 465	11:11
IZOSTAL (IZS)	2,6400	0,38%	2,6500	2,6500	2,6400	272	721	12:46
JRH	5,1600	6,17%	4,9000	5,1600	4,9000	2 184	10 856	11:02
JSW	21,9600	0,87%	21,8000	22,2000	21,7400	171 789	3 776 127	12:55
JWWINVEST (JWW)	2,9700	2,06%	2,9400	2,9700	2,9400	85	251	10:27
KCI	0,8500	0,47%	0,8500	0,8560	0,8380	141	119	12:56
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,2000	-1,60%	17,7000	17,7000	16,9200	3 923	67 214	12:51
KETY (KTY)	898,0000	-1,05%	907,0000	908,0000	890,5000	3 965	3 565 120	12:53
KGHM (KGH)	129,7500	0,58%	130,1000	130,9000	128,8000	156 488	20 267 713	12:56
KGL	14,7000	-0,68%	14,8000	14,8000	14,6000	352	5 165	12:50
KINOPOL (KPL)	16,7500	-1,47%	16,9000	16,9000	16,7000	9 723	163 450	12:46
KOGENERA (KGN)	57,4000	-1,03%	57,3000	58,0000	57,3000	275	15 804	12:24
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:00
KOMPUTRON (KOM)	6,1600	-3,14%	6,3400	6,3600	6,1600	7 753	48 353	12:51
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9780	1,03%	0,9780	0,9780	0,9780	20	20	12:41
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,72%	814,0000	830,0000	814,0000	54	44 446	12:56
KRUK (KRU)	401,9000	-0,52%	405,6000	407,8000	401,1000	6 933	2 794 701	12:56
KRVITAMIN (KVT)	9,7000	-0,41%	9,7000	9,7000	9,7000	9	87	09:29
KSGAGRO (KSG)	2,9900	3,46%	2,9700	3,0200	2,9700	2 061	6 196	11:41
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	0,00%	1,8400	1,8400	1,7800	12	21	09:29
LENA (LEN)	2,8700	0,35%	2,8600	2,8700	2,8200	1 053	2 998	12:04
LENTEX (LTX)	7,3800	0,82%	7,3200	7,3800	7,3200	293	2 158	11:36
LESS (LES)	0,2480	-0,80%	0,2490	0,2490	0,2390	1 024	246	12:38
LIBET (LBT)	1,3950	2,20%	1,3950	1,3950	1,3950	10	14	09:00
Reklama
LOKUM (LKD)	21,7000	-0,46%	21,8000	21,8000	21,3000	31	670	12:56	Reklama
LPP	14 830,0000	-0,47%	14 755,0000	14 855,0000	14 450,0000	2 598	38 144 530	12:56
LSISOFT (LSI)	22,8000	-2,56%	23,4000	23,4000	22,8000	1 768	40 571	12:22
LUBAWA (LBW)	9,2200	0,66%	9,1800	9,2250	9,1000	92 750	849 732	12:56
MABION (MAB)	9,7800	0,72%	9,9000	9,9600	9,7100	28 519	280 500	12:53
MAKARONPL (MAK)	19,3600	1,89%	19,1000	19,4000	19,0800	2 114	40 791	12:55
MANGATA (MGT)	70,8000	0,28%	70,6000	71,2000	69,8000	90	6 373	10:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6600	-0,78%	7,8200	7,8200	7,6400	2 897	22 291	12:37
MAXCOM (MXC)	6,7800	-3,14%	7,0000	7,0000	6,6800	7 417	50 408	11:38
MBANK (MBK)	801,6000	3,57%	772,0000	802,2000	772,0000	13 115	10 396 425	12:56
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,74%	27,3000	27,3000	27,0000	1 160	31 400	12:55
MDIENERGIA (MDI)	1,1850	-0,84%	1,2000	1,2100	1,1850	50	60	11:36
MEDICALG (MDG)	25,4500	0,00%	25,5000	26,0000	25,1500	3 991	101 917	12:56
MEDINICE (ICE)	7,8000	-0,64%	7,9800	7,9800	7,7600	7 544	59 262	12:53
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	11:30
MENNICA (MNC)	28,4000	1,43%	28,5000	28,5000	28,0000	57	1 620	12:44
MERCATOR (MRC)	46,4000	1,53%	46,0000	46,7000	45,9000	14 634	679 501	12:56
MERCOR (MCR)	25,4000	3,25%	25,0000	25,4000	25,0000	43	1 075	09:02
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6100	3,6100	3,5500	702	2 492	12:02
MFO	36,6000	-2,66%	37,6000	37,6000	36,6000	66	2 418	10:23
MILKILAND (MLK)	1,8500	3,35%	1,8500	1,8500	1,8000	603	1 088	10:23
MILLENNIUM (MIL)	14,1900	1,87%	14,0100	14,2300	13,9700	522 672	7 404 797	12:56
MIRACULUM (MIR)	0,8200	-1,91%	0,8300	0,8300	0,8200	196	162	12:49
MIRBUD (MRB)	13,7300	-0,07%	13,9000	13,9800	13,6700	42 653	588 500	12:56
MLPGROUP (MLG)	83,0000	-3,49%	86,0000	86,0000	83,0000	148	12 299	11:02
MLSYSTEM (MLS)	17,2200	4,49%	16,5000	17,2200	16,5000	6 591	111 943	12:46
MOBRUK (MBR)	286,5000	-0,17%	287,5000	288,0000	284,0000	2 045	586 418	12:56
MOJ	(1,4000)	-	-	-	-	-	-	09:00
MOL	31,0200	0,00%	31,0200	31,5000	31,0200	5 425	170 222	12:55
MOLECURE (MOC)	5,5000	3,97%	5,4200	5,5900	5,3700	22 204	121 599	12:45
MONNARI (MON)	4,7900	0,21%	4,7000	4,7900	4,7000	4 870	23 021	10:56
MOSTALPLC (MSP)	15,2000	-3,18%	15,7500	15,7500	15,1500	1 099	16 750	11:40
MOSTALWAR (MSW)	7,9200	1,02%	7,8800	8,0000	7,8200	1 321	10 431	12:52
MOSTALZAB (MSZ)	5,7300	-1,38%	5,8200	5,8200	5,6300	60 370	347 390	12:46
MOVIEGAME (MOV)	15,2000	-3,18%	15,6400	15,6400	14,9200	3 647	55 212	12:40
MURAPOL (MUR)	39,4000	-1,50%	39,3500	40,0000	39,1500	1 531	60 678	12:47
MUZA (MZA)	(13,3500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4200	0,00%	3,4200	3,4200	3,4200	495	1 693	10:26
NANOGROUP (NNG)	2,7500	2,23%	2,7000	2,7500	2,6900	2 105	5 764	11:19
NEUCA (NEU)	697,0000	0,43%	698,0000	710,0000	695,0000	4 556	3 174 178	12:53
NEWAG (NWG)	73,8000	-0,27%	74,0000	75,0000	73,3000	1 556	115 717	12:43
NEXITY (NXG)	1,6600	-2,35%	1,6600	1,6600	1,6600	8	13	09:00
NOCTILUCA (NCL)	98,8000	-1,69%	100,5000	101,0000	98,2000	693	68 748	12:49
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3800	-1,00%	1,3940	1,3940	1,3760	22 002	30 458	12:14
NOVITA (NVT)	94,8000	0,00%	95,0000	95,0000	94,8000	53	5 025	11:31
NTCAPITAL (NTC)	0,6260	-3,69%	0,6500	0,6500	0,6260	5 500	3 482	10:24
NTTSYSTEM (NTT)	10,1000	1,41%	10,1500	10,2000	10,1000	135	1 374	12:38
ODLEWNIE (ODL)	9,0800	0,44%	9,1200	9,2000	9,0400	379	3 459	12:21
ONDE (OND)	10,1000	0,00%	10,0000	10,1800	9,9100	7 661	76 426	11:14
ONESANO (ONO)	0,9300	-2,52%	0,9700	0,9700	0,9200	11 207	10 554	12:27
OPONEO.PL (OPN)	92,8000	0,87%	92,0000	92,8000	91,2000	430	39 785	12:49
OPTEAM (OPM)	3,8800	-0,51%	3,7400	3,8800	3,7200	918	3 424	11:07
ORANGEPL (OPL)	9,2240	-1,33%	9,3440	9,3700	9,2100	274 581	2 545 630	12:56
ORCOGROUP (OPG)	(4,4200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,0000	-2,12%	37,0000	37,0000	37,0000	4 566	168 942	12:18
OTLOG (OTS)	15,9400	2,18%	15,7200	15,9400	15,7200	508	8 034	12:37
OTMUCHOW (OTM)	5,3400	3,09%	5,3000	5,3600	5,3000	2 134	11 361	11:41
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	56,0000	-1,41%	56,6000	56,6000	55,0000	1 017	56 791	12:49
PATENTUS (PAT)	3,6700	-0,81%	3,5200	3,7300	3,5200	13 075	46 850	12:50
PBG	#0,0150	-16,67%	-	-	-	-	-	09:40
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-1,82%	2,7400	2,7400	2,6900	3 669	9 918	12:12
PCCROKITA (PCR)	66,6000	-0,60%	67,0000	67,0000	65,6000	6 338	421 257	12:56
PCFGROUP (PCF)	5,3700	0,19%	5,3800	5,3800	5,2000	18 463	96 751	12:41
PEKABEX (PBX)	18,3000	0,55%	18,1000	18,3500	18,1000	1 119	20 355	12:37
Reklama
PEKAO (PEO)	184,2000	1,21%	182,8000	184,2500	182,0000	185 937	34 072 390	12:56	Reklama
PEPCO (PCO)	21,6900	1,12%	21,5000	21,8200	21,4700	765 690	16 614 928	12:56
PEPEES (PPS)	0,8350	0,00%	0,8300	0,8350	0,8300	74	62	10:50
PGE	11,4050	1,51%	11,3650	11,5500	11,2500	1 896 499	21 719 325	12:56
PGFGROUP (PGV)	#0,3600	-46,59%	-	-	-	-	-	09:00
PHARMENA (PHR)	3,4100	-0,29%	3,3000	3,4100	3,3000	615	2 030	12:50
PHN	9,9800	-2,63%	10,3000	10,3000	9,8000	6 012	60 161	12:39
PHOTON (PEN)	3,3000	1,85%	3,2400	3,4000	3,2400	17 376	56 939	12:29
PKNORLEN (PKN)	82,4200	0,99%	82,0000	82,6200	81,3300	857 415	70 352 415	12:56
PKOBP (PKO)	74,5400	1,08%	74,0600	74,6600	73,8000	1 691 454	125 403 191	12:56
PKPCARGO (PKP)	15,9600	-0,25%	15,9800	16,0000	15,8500	59 286	945 118	12:55
PLAYWAY (PLW)	323,0000	2,54%	318,0000	324,0000	317,0000	685	219 460	12:50
PLAZACNTR (PLZ)	2,4950	0,20%	2,4600	2,4950	2,4550	1 255	3 094	10:27
PMPG (PGM)	2,4600	0,00%	2,4600	2,4600	2,4600	5	12	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,2000	60,8000	60,0000	1 537	92 711	12:48
POLICE (PCE)	9,1600	0,66%	8,9200	9,1800	8,9200	636	5 827	11:26
POLIMEXMS (PXM)	4,7500	3,04%	4,5200	4,7750	4,5200	304 024	1 415 308	12:56
POLTREG (PTG)	33,3000	8,12%	32,9000	33,3000	32,8000	741	24 528	12:34
POLWAX (PWX)	1,3550	-1,81%	1,3800	1,3800	1,3500	628	858	12:12
PRAGMAINK (PRI)	3,3200	-1,78%	3,3800	3,3800	3,3200	402	1 336	11:31
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	0,00%	22,6000	22,6000	22,0000	11	243	12:01
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	380	6 194	11:22
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	12:52
PTWP (PTW)	98,0000	-0,51%	98,5000	98,5000	98,0000	1 827	179 452	12:56
PULAWY (ZAP)	53,0000	1,53%	52,0000	53,4000	51,4000	558	29 247	11:29
PURE (PUR)	5,4800	31,41%	4,1700	5,4800	4,1500	239 991	1 225 624	12:56
PZU	62,7600	1,19%	62,2800	62,8400	62,1600	649 934	40 663 300	12:56
QUANTUM (QNT)	25,0000	2,46%	25,0000	25,0000	25,0000	10	250	11:30
QUERCUS (QRS)	10,6000	-1,40%	10,7500	10,7500	10,5000	9 640	102 011	12:41
RAEN (RAE)	0,3410	0,59%	0,3305	0,3495	0,3270	45 561	15 318	12:36
RAFAKO (RFK)	0,2030	1,50%	0,2000	0,2100	0,2000	1 000 229	204 745	12:52
RAFAMET (RAF)	74,5000	-0,67%	72,0000	74,5000	72,0000	312	22 645	12:42
RAINBOW (RBW)	137,7000	-1,22%	140,3000	142,2000	136,8000	42 624	5 899 402	12:56
RANKPROGR (RNK)	4,0900	-3,08%	4,2200	4,2200	4,0900	9 263	38 017	12:19
RAWLPLUG (RWL)	17,1500	3,94%	16,6000	17,2000	16,6000	187	3 207	12:46
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:01
RELPOL (RLP)	5,1600	0,39%	5,1200	5,1600	5,1200	2 840	14 554	12:45
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	102	1 403	09:07
RENDER (RND)	117,5000	0,86%	118,0000	118,0000	116,5000	1 564	183 755	12:53
ROPCZYCE (RPC)	26,0000	1,56%	25,8000	26,1000	25,8000	1 315	34 113	12:45
RYVU (RVU)	32,1500	1,42%	31,9500	32,4500	31,5000	17 261	552 471	12:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	23,0000	23,0000	22,9000	108	2 484	11:20
SANPL (SPL)	490,8000	1,83%	487,6000	491,0000	483,1000	12 464	6 067 914	12:56
SANTANDER (SAN)	29,2150	-0,32%	29,3100	29,3100	29,2150	466	13 643	11:18
SANWIL (SNW)	1,2800	0,00%	1,2800	1,2800	1,2800	40	51	09:17
SCPFL (SCP)	148,2000	-1,07%	149,0000	149,8000	148,2000	644	95 984	12:21
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,6000	-2,27%	8,7800	8,8000	8,2000	20 384	175 985	12:53
SELENAFM (SEL)	36,8000	1,38%	37,0000	37,0000	36,3000	241	8 909	12:41
SELVITA (SLV)	30,3000	4,12%	29,1000	30,7000	29,1000	14 280	430 267	12:55
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4810	-2,43%	0,4930	0,4980	0,4770	29 692	14 484	12:34
SHOPER (SHO)	49,9000	1,42%	49,2000	49,9000	49,0000	1 398	69 041	12:41
SILVAIR-REGS (SVRS)	5,8500	0,00%	5,9000	5,9000	5,6000	2 231	12 537	11:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7240	2,01%	1,6180	1,7260	1,6180	5 010	8 520	12:15
SKARBIEC (SKH)	26,4000	-0,75%	26,6000	26,7000	26,4000	1 225	32 396	12:15
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	84,8000	1,92%	83,4000	84,8000	83,4000	13	1 097	12:05
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	11 076	4 275	12:41
SONEL (SON)	15,7500	-0,32%	15,6500	15,9500	15,4000	622	9 748	12:19
SOPHARMA (SPH)	13,9000	-7,33%	15,0000	15,0000	13,9000	28	411	11:14
SPYROSOFT (SPR)	582,0000	-1,69%	592,0000	592,0000	580,0000	86	50 514	12:24
STALEXP (STX)	3,0500	-0,65%	3,0700	3,0700	3,0400	19 228	58 818	12:55
STALPROD (STP)	246,0000	-0,40%	247,0000	248,0000	246,0000	153	37 764	12:53
Reklama
STALPROFI (STF)	8,7000	1,87%	8,5400	8,7200	8,5400	1 393	12 027	11:18	Reklama
STAPORKOW (ZUK)	(3,3200)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9900	0,58%	6,9500	7,0400	6,9400	1 679	11 699	12:53
SYGNITY (SGN)	115,5000	-0,43%	116,0000	118,0000	113,5000	873	100 634	12:51
SYNEKTIK (SNT)	205,4000	-8,71%	225,0000	226,0000	201,2000	22 686	4 823 192	12:56
TALEX (TLX)	21,0000	5,00%	21,0000	21,0000	21,0000	10	210	09:01
TARCZYNSKI (TAR)	122,5000	-3,92%	127,0000	127,0000	121,0000	315	38 567	12:52
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3460	1,14%	8,2600	8,4040	8,2600	806 902	6 724 935	12:54
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	1 380	8 170	10:50
TERMOREX (TRR)	0,7150	-1,38%	0,7250	0,7250	0,7150	10 118	7 235	11:41
TESGAS (TSG)	2,4400	0,41%	2,4500	2,4500	2,4400	3 091	7 554	10:49
TEXT (TXT)	60,0500	7,91%	56,0000	61,2500	56,0000	132 618	7 957 334	12:56
TORPOL (TOR)	37,7500	-1,18%	38,2000	38,4000	37,3500	9 770	369 236	12:54
TOWERINV (TOW)	#2,1150	-10,00%	-	-	-	-	-	11:35
TOYA (TOA)	8,7600	-1,02%	8,8800	8,8800	8,7300	27 976	246 624	12:51
TRAKCJA (TRK)	2,2300	4,69%	2,1300	2,2750	2,1300	97 353	215 864	12:55
TRANSPOL (TRN)	4,5200	0,00%	4,5200	4,5200	4,4200	896	4 046	11:35
TRITON (TRI)	3,0200	9,42%	3,0200	3,0200	3,0200	1	3	11:30
TSGAMES (TEN)	87,6000	0,46%	87,4000	88,8000	87,2000	19 248	1 696 638	12:56
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,2000	2,28%	11,2500	11,2500	10,7000	2 141	23 676	12:40
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	150	165	12:44
UNIBEP (UNI)	10,5500	-0,47%	10,6500	10,8000	10,5500	1 745	18 614	12:53
UNICREDIT (UCG)	239,3500	0,82%	239,3500	239,3500	239,3500	48	11 489	11:40
UNIMA (U2K)	7,6800	-0,26%	7,6600	7,6800	7,4600	3 279	24 908	11:25
UNIMOT (UNT)	142,4000	-0,84%	142,2000	143,6000	142,0000	898	127 641	12:47
URTESTE (URT)	50,0000	-7,06%	53,8000	53,8000	50,0000	647	33 037	12:48
VERCOM (VRC)	120,8000	0,17%	119,6000	121,6000	119,0000	3 730	449 542	12:54
VIGOPHOTN (VGO)	510,0000	-1,92%	520,0000	520,0000	510,0000	61	31 384	10:25
VINDEXUS (VIN)	11,0500	-1,78%	11,2500	11,3000	11,0500	1 505	16 891	12:06
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	-3,66%	0,5460	0,5460	0,5260	8 283	4 377	12:17
VOTUM (VOT)	43,8500	-0,90%	44,2500	44,2500	43,4000	7 839	342 848	12:55
VOXEL (VOX)	160,6000	0,38%	160,0000	160,6000	159,4000	229	36 626	12:39
VRG	3,7800	-0,53%	3,8000	3,8000	3,7000	13 406	50 021	12:13
WARIMPEX (WXF)	2,6700	-2,20%	2,6700	2,7400	2,6700	584	1 591	12:55
WASKO (WAS)	1,8350	-1,34%	1,8500	1,8500	1,8200	8 229	15 024	12:19
WAWEL (WWL)	660,0000	-0,90%	666,0000	666,0000	660,0000	7	4 632	12:30
WIELTON (WLT)	6,1500	0,65%	6,1100	6,2400	6,1100	110 984	685 698	12:56
WIKANA (WIK)	6,8000	0,74%	6,7000	6,8000	6,7000	3 110	21 105	12:36
WINVEST (WIS)	0,3480	9,43%	0,3480	0,3480	0,3480	555	193	11:30
WIRTUALNA (WPL)	80,3000	0,38%	81,0000	81,4000	79,9000	1 590	128 055	12:52
WITTCHEN (WTN)	19,0800	-0,10%	19,2800	19,3800	19,0000	8 117	155 595	12:55
XPLUS (XPL)	(3,4200)	-	-	-	-	-	-	09:00
XTPL (XTP)	83,4000	-0,48%	83,8000	83,8000	81,1000	931	76 587	12:02
XTRADEBDM (XTB)	80,4800	-0,15%	80,6400	81,2000	79,9800	211 063	17 035 669	12:56
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8300	-1,67%	22,3400	22,3400	21,7500	302 889	6 647 937	12:56
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	2 626	2 230	10:41
ZEPAK (ZEP)	29,1500	0,52%	28,9000	29,2500	28,0500	40 237	1 146 822	12:56
ZREMB (ZRE)	7,4000	0,14%	7,4700	7,4700	7,2100	3 429	25 274	12:52
ZUE	8,8600	-1,56%	9,0000	9,0000	8,8400	1 269	11 305	12:48

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.