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	104 775,12	1,01%	104 371,07	104 780,49	104 083,94	103 728,06	844 123 644	12:59
WIG20	2 851,75	1,28%	2 832,22	2 854,92	2 823,80	2 815,66	670 249 772	13:14
WIG30	3 705,73	1,24%	3 685,98	3 709,86	3 673,04	3 660,25	743 940 247	13:14
mWIG40	7 976,98	0,82%	7 951,13	7 985,84	7 947,98	7 912,16	174 741 190	12:59
sWIG80	28 736,67	-0,22%	28 799,44	28 805,32	28 691,29	28 800,27	30 808 658	12:59
WIG-BANKI	16 358,47	1,53%	16 264,51	16 358,47	16 172,16	16 112,52	216 346 146	12:59
WIG-BUDOW	8 294,36	0,61%	8 318,05	8 356,51	8 267,88	8 244,44	9 198 680	12:59
WIG-CHEMIA	9 447,98	4,69%	9 134,12	9 507,55	9 134,12	9 024,80	3 796 958	12:59
WIG-ENERG	4 348,03	1,34%	4 317,14	4 368,73	4 317,14	4 290,53	34 355 929	12:59
WIG-INFO	9 699,23	1,62%	9 585,44	9 711,93	9 530,71	9 544,49	18 170 633	12:59
WIG-MEDIA	7 211,88	0,00%	7 285,63	7 296,94	7 193,59	7 211,57	918 319	12:59
WIG-NRCHOM	5 312,59	-0,76%	5 390,22	5 392,37	5 307,27	5 353,41	4 049 962	12:59
WIG-PALIWA	9 018,22	0,94%	8 978,97	9 035,71	8 918,35	8 934,00	71 304 769	12:59
WIG-Poland	108 963,95	0,52%	108 963,95	108 963,95	108 963,95	108 401,67	827 256 922	11:15
WIG-SPOZYW	3 103,07	0,00%	3 119,03	3 119,87	3 090,33	3 103,22	683 317	12:59
WIG20lev	564,51	2,37%	557,67	564,62	554,37	551,42	629 681 831	12:59
WIG20short	2 947,31	-1,12%	2 965,81	2 974,72	2 947,02	2 980,73	629 681 831	12:59
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	155 673 950	11:15
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	175 191 182	11:00
mWIG40TR	12 285,60	0,83%	12 245,97	12 299,25	12 240,95	12 185,01	174 741 190	12:59
mWIG40TRlv	19 236,45	1,61%	19 113,31	19 278,87	19 097,71	18 931,45	174 741 190	12:59
mWIG40TRsh	2 340,73	-0,75%	2 348,40	2 349,38	2 338,09	2 358,32	174 741 190	12:59
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	30 877 914	11:00
sWIG80TR	44 293,86	-0,14%	44 390,62	44 399,68	44 223,91	44 354,07	30 808 658	12:59
WIG140	2 032,73	1,03%	2 024,73	2 032,81	2 019,00	2 012,03	835 231 679	12:59
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	631 197 323	11:00
WIG20TR	6 117,65	1,21%	6 080,15	6 118,26	6 062,07	6 044,60	629 681 831	12:59
WIG20TRlev	5 180,25	2,38%	5 117,47	5 181,27	5 087,20	5 059,97	629 681 831	12:59
WIG20TRsht	2 762,57	-1,13%	2 779,90	2 788,26	2 762,29	2 794,11	629 681 831	12:59
WIG30TR	7 804,65	1,18%	7 768,09	7 804,65	7 740,81	7 713,85	695 881 073	12:59
WIG-CEE	2 430,58	0,65%	2 430,58	2 430,58	2 430,58	2 414,81	834 390	11:15
WIGdiv	2 338,60	0,27%	2 342,47	2 345,49	2 334,39	2 332,31	129 286 564	12:59
WIGdivplus	2 134,88	0,51%	2 132,74	2 137,29	2 121,86	2 123,95	259 341 576	12:59
WIG.GAMES	18 441,09	1,47%	18 248,13	18 546,98	18 248,13	18 174,59	45 148 247	12:59
WIG-GORNIC	4 293,48	0,77%	4 309,97	4 309,97	4 261,08	4 260,88	25 459 600	12:59
WIG-GRY	23 965,82	2,67%	23 580,89	24 130,45	23 580,89	23 343,60	46 202 953	12:59
WIGind	17 297,90	0,51%	17 247,71	17 366,29	17 247,71	17 210,71	11 211 490	12:59
WIG-LEKI	3 336,36	1,53%	3 313,35	3 338,51	3 297,64	3 285,97	1 002 344	12:59
WIGmed	18 475,22	-0,20%	18 555,14	18 674,92	18 463,75	18 512,38	27 930 186	12:59
WIG-MOTO	8 401,13	-1,03%	8 503,71	8 523,37	8 401,13	8 488,60	3 199 204	12:59
WIG.MS-BAS	17 104,43	1,16%	17 042,00	17 167,82	17 005,54	16 907,85	56 927 828	12:59
WIG.MS-ECM	8 867,53	1,06%	8 838,81	8 889,22	8 793,49	8 774,56	136 896 557	12:59
WIG.MS-FIN	19 902,96	1,30%	19 764,03	19 902,96	19 682,05	19 646,93	240 919 712	12:59
WIG-ODZIEZ	11 400,38	0,45%	11 302,46	11 418,96	11 182,15	11 349,68	85 156 873	12:59
WIGtechTR	18 684,88	0,29%	18 664,28	18 780,03	18 645,49	18 630,28	80 977 902	12:59
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)	213,8000	0,19%	214,0000	215,8000	212,4000	6 179	1 319 841	12:57
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	33 823	328 732	12:58
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)	0,4150	-15,22%	0,4895	0,5060	0,4020	4 010 349	1 809 733	12:59
ALIOR (ALR)	95,8200	3,30%	93,2000	95,9200	93,2000	246 911	23 296 562	12:59
ALLEGRO (ALE)	34,6150	2,20%	34,1100	34,7500	34,0850	2 613 552	90 081 087	12:59
ALTA (AAT)	2,0200	-0,98%	2,0300	2,0400	2,0100	1 892	3 845	12:59
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	1 137	24 014	12:59
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)	15,8400	0,51%	15,9000	15,9000	15,7000	31 860	504 076	12:58
ANSWEAR (ANR)	28,5000	-1,72%	29,1500	29,4000	28,5000	4 713	136 006	12:58
APATOR (APT)	19,7600	-1,10%	19,5600	19,8400	19,5600	3 069	60 497	12:58
APLISENS (APN)	18,7000	-0,27%	18,7000	18,7000	18,6000	81	1 514	12:21
APSENERGY (APE)	3,0200	-5,33%	3,0900	3,1500	3,0200	3 470	10 726	12:59
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	39 854	432 932	12:59
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)	24,8200	-0,32%	24,9000	24,9600	24,6000	26 933	667 162	12:58
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:35
ASSECOBS (ABS)	82,4000	-4,19%	85,0000	85,0000	82,4000	782	65 569	12:58
ASSECOPOL (ACP)	202,2000	3,06%	197,9000	202,2000	194,8000	36 414	7 238 230	12:59
ASSECOSEE (ASE)	79,9000	1,27%	78,0000	80,0000	78,0000	6 419	510 147	12:58
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	20 944	428 707	12:59
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)	5,2000	3,59%	5,0000	5,2000	5,0000	75 980	390 833	12:58
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	210 372	1 375 524	12:58
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)	560,4000	0,68%	560,0000	567,6000	559,2000	9 967	5 603 925	12:59
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	206,5000	1,92%	205,3000	208,9000	203,7000	221 200	45 591 206	12:59
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	11:50	Reklama
CDPROJEKT (CDR)	283,8000	3,09%	276,0000	286,1000	276,0000	148 174	41 889 106	12:59
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	61 241	135 949	12:59
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)	7,5000	-1,32%	7,5700	7,5800	7,4200	26 372	197 747	12:57
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	689	198 716	12:58
CYBERFLKS (CBF)	166,2000	-1,66%	169,0000	170,0000	166,2000	1 947	327 523	12:59
CYFRPLSAT (CPS)	17,5500	-0,79%	17,7100	18,0000	17,2350	460 735	8 074 201	12:59
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	68 974	535 262	12:58
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	11:30
DIAG (DIA)	169,4000	-0,24%	171,0000	171,5000	167,6000	76 637	12 957 035	12:59
DIGITANET (DIG)	82,1000	-1,32%	83,1000	83,1000	81,9000	1 014	83 699	12:59
DIGITREE (DTR)	13,6000	1,49%	13,4000	13,6000	13,4000	1 000	13 452	12:31
DINOPL (DNP)	527,6000	1,11%	525,0000	530,0000	521,4000	42 630	22 404 354	12:59
DMGROUP (DMG)	3,7200	0,00%	3,7200	3,7200	3,7000	939	3 480	12:51
DOMDEV (DOM)	239,0000	-3,82%	248,0000	248,0000	237,0000	11 318	2 776 834	12:59
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	4 251	209 554	12:59
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)	19,6500	1,66%	19,3300	19,8500	19,3300	205 303	4 029 611	12:59
ENELMED (ENE)	19,3000	-2,53%	19,7000	19,7000	19,3000	7	136	11:10
ENERGA (ENG)	11,9800	-0,17%	12,0000	12,0600	11,9400	13 100	157 275	12:59
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)	11,1000	-3,48%	11,5000	11,5000	11,0500	1 562	17 320	12:58
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	51,4000	1,38%	50,6500	51,5500	50,6500	20 725	1 063 169	12:59
GREENX (GRX)	1,7440	1,40%	1,7210	1,7700	1,7210	310 964	546 928	12:57
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)	23,7600	5,98%	22,6000	24,1600	22,6000	142 632	3 391 332	12:59
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)	118,6000	0,85%	118,2000	118,8000	117,8000	37 200	4 400 708	12:57
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	12 971	4 021 760	12:59
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)	2,6300	0,00%	2,6500	2,6500	2,6300	988	2 604	12:59
JRH	5,1600	6,17%	4,9000	5,1600	4,9000	2 184	10 856	11:02
JSW	21,9500	0,83%	21,8000	22,2000	21,7400	171 794	3 776 237	12:57
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	3 967	3 566 916	12:58
KGHM (KGH)	129,9000	0,70%	130,1000	130,9000	128,8000	159 687	20 683 075	12:59
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)	402,2000	-0,45%	405,6000	407,8000	401,1000	6 942	2 798 321	12:59
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	14 845,0000	-0,37%	14 755,0000	14 855,0000	14 450,0000	2 609	38 307 800	12:59
LSISOFT (LSI)	22,8000	-2,56%	23,4000	23,4000	22,8000	1 768	40 571	12:22
LUBAWA (LBW)	9,1400	-0,22%	9,1800	9,2250	9,1000	104 944	961 769	12:59
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)	802,6000	3,70%	772,0000	803,0000	772,0000	13 365	10 597 091	12:59
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)	25,0000	-1,77%	25,5000	26,0000	25,0000	5 671	144 076	12:58
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	59	1 677	12:58
MERCATOR (MRC)	46,5500	1,86%	46,0000	46,7000	45,9000	15 036	698 177	12:59
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)	14,2000	1,94%	14,0100	14,2300	13,9700	522 723	7 405 521	12:59
MIRACULUM (MIR)	0,8200	-1,91%	0,8300	0,8300	0,8200	196	162	12:49
MIRBUD (MRB)	13,7800	0,29%	13,9000	13,9800	13,6700	42 661	588 610	12:57
MLPGROUP (MLG)	83,0000	-3,49%	86,0000	86,0000	83,0000	148	12 299	11:02
MLSYSTEM (MLS)	17,2800	4,85%	16,5000	17,2800	16,5000	6 868	116 716	12:59
MOBRUK (MBR)	286,0000	-0,35%	287,5000	288,0000	284,0000	2 188	627 376	12:58
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)	73,6000	-0,54%	74,0000	75,0000	73,3000	1 558	115 865	12:58
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)	9,2260	-1,31%	9,3440	9,3700	9,2100	274 602	2 545 824	12:58
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)	2,7300	-0,36%	2,7400	2,7400	2,6900	3 679	9 945	12:59
PCCROKITA (PCR)	66,6000	-0,60%	67,0000	67,0000	65,6000	6 339	421 324	12:59
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)	184,3500	1,29%	182,8000	184,3500	182,0000	187 877	34 429 915	12:59	Reklama
PEPCO (PCO)	21,7300	1,31%	21,5000	21,8200	21,4700	768 050	16 666 146	12:59
PEPEES (PPS)	0,8350	0,00%	0,8300	0,8350	0,8300	74	62	10:50
PGE	11,4200	1,65%	11,3650	11,5500	11,2500	1 906 078	21 828 698	12:59
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)	82,5000	1,09%	82,0000	82,6200	81,3300	867 318	71 168 375	12:59
PKOBP (PKO)	74,6400	1,22%	74,0600	74,6600	73,8000	1 697 268	125 836 824	12:59
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)	4,7550	3,15%	4,5200	4,7750	4,5200	304 447	1 417 315	12:58
POLTREG (PTG)	33,3000	8,12%	32,9000	33,3000	32,8000	748	24 761	12:59
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	248 467	1 272 072	12:59
PZU	62,8800	1,39%	62,2800	62,8800	62,1600	653 503	40 887 565	12:59
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)	137,8000	-1,15%	140,3000	142,2000	136,8000	42 994	5 950 353	12:59
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)	5,1200	-0,39%	5,1200	5,1600	5,1200	2 910	14 913	12:59
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	12 598	6 133 651	12:58
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)	8,7000	-1,14%	8,7800	8,8000	8,2000	20 804	179 631	12:59
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	1 498	74 031	12:59
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)	204,0000	-9,33%	225,0000	226,0000	201,2000	23 504	4 990 848	12:59
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	807 052	6 726 187	12:59
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)	60,2500	8,27%	56,0000	61,2500	56,0000	134 821	8 090 252	12:59
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)	8,7900	-0,68%	8,8800	8,8800	8,7300	28 393	250 277	12:59
TRAKCJA (TRK)	2,2300	4,69%	2,1300	2,2750	2,1300	97 628	216 477	12:57
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)	43,9500	-0,68%	44,2500	44,2500	43,4000	7 859	343 727	12:57
VOXEL (VOX)	161,0000	0,63%	160,0000	161,0000	159,4000	230	36 787	12:57
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	110 986	685 710	12:58
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)	80,5000	-0,12%	80,6400	81,2000	79,9800	211 366	17 060 054	12:59
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8000	-1,80%	22,3400	22,3400	21,7500	313 572	6 880 882	12:59
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.