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	110 321,03	1,90%	108 222,96	110 590,94	108 051,42	108 259,29	1 260 095 278	13:45
WIG20	2 993,30	2,07%	2 934,63	3 007,02	2 923,73	2 932,58	1 111 033 267	14:00
WIG30	3 860,97	1,95%	3 785,53	3 877,28	3 776,25	3 787,25	1 177 928 823	14:00
mWIG40	8 153,92	1,55%	8 031,90	8 167,46	8 011,72	8 029,72	148 335 118	13:45
sWIG80	29 180,57	0,47%	29 071,85	29 213,67	29 071,85	29 042,87	23 331 930	13:45
WIG-BANKI	18 945,79	3,48%	18 307,62	19 032,65	18 240,37	18 308,98	479 955 878	13:45
WIG-BUDOW	8 364,36	4,00%	8 082,48	8 377,49	8 062,32	8 043,02	43 913 614	13:45
WIG-CHEMIA	8 059,71	0,49%	8 040,40	8 139,64	8 007,25	8 020,72	1 595 562	13:45
WIG-ENERG	4 372,58	-0,29%	4 389,03	4 407,96	4 361,11	4 385,23	31 248 424	13:45
WIG-INFO	9 991,78	0,91%	9 901,84	10 034,86	9 871,37	9 901,37	11 626 631	13:45
WIG-MEDIA	7 024,29	-0,03%	7 018,29	7 051,87	7 001,77	7 026,59	1 243 516	13:45
WIG-NRCHOM	5 630,00	2,27%	5 527,47	5 637,03	5 495,70	5 504,87	5 124 738	13:45
WIG-PALIWA	9 167,27	-0,70%	9 234,53	9 271,94	9 158,03	9 232,21	70 435 138	13:45
WIG-Poland	115 349,02	1,98%	115 349,02	115 349,02	115 349,02	113 104,11	1 234 252 286	11:15
WIG-SPOZYW	2 943,97	1,55%	2 906,06	2 968,42	2 906,06	2 899,17	2 918 572	13:45
WIG20lev	617,80	4,24%	593,44	622,70	589,04	592,69	1 074 916 209	13:45
WIG20short	2 823,54	-2,10%	2 882,79	2 893,51	2 811,60	2 884,03	1 074 916 209	13:45
GPWB-B1Y3Y	1 270,47	-0,01%	1 270,47	1 270,47	1 270,47	1 270,58	-	10:15
GPWB-B1Y4Y	1 274,69	-0,01%	1 274,69	1 274,69	1 274,69	1 274,81	-	10:15
GPWB-B1Y5Y	1 279,18	-0,02%	1 279,18	1 279,18	1 279,18	1 279,39	-	10:15
GPWB-B3Y5Y	1 290,55	-0,02%	1 290,55	1 290,55	1 290,55	1 290,84	-	10:15
GPWB-B5Y	1 283,26	-0,04%	1 283,26	1 283,26	1 283,26	1 283,73	-	10:15
GPWB-BWZ	1 277,71	0,05%	1 277,71	1 277,71	1 277,71	1 277,12	-	10:15
INNOVATOR	1 717,03	0,13%	1 717,03	1 717,03	1 717,03	1 714,73	237 415 761	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	148 620 625	11:00
mWIG40TR	12 656,83	1,55%	12 467,26	12 677,86	12 436,11	12 464,04	148 335 118	13:45
mWIG40TRlv	20 284,34	3,08%	19 685,76	20 350,75	19 587,41	19 677,95	148 335 118	13:45
mWIG40TRsh	2 289,46	-1,52%	2 324,82	2 330,63	2 285,54	2 324,86	148 335 118	13:45
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	23 390 195	11:00
sWIG80TR	45 208,41	0,47%	45 039,98	45 259,69	45 039,98	44 995,08	23 331 930	13:45
WIG140	2 140,38	1,94%	2 098,92	2 145,84	2 095,47	2 099,71	1 246 583 258	13:45
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 076 412 702	11:00
WIG20TR	6 502,28	2,12%	6 371,43	6 528,62	6 347,79	6 367,01	1 074 916 209	13:45
WIG20TRlev	5 801,88	4,24%	5 573,10	5 847,93	5 531,77	5 566,04	1 074 916 209	13:45
WIG20TRsht	2 613,38	-2,10%	2 668,24	2 678,16	2 602,34	2 669,46	1 074 916 209	13:45
WIG30TR	8 210,78	2,04%	8 042,63	8 237,57	8 022,93	8 046,29	1 141 214 470	13:45
WIG-CEE	2 468,72	0,79%	2 468,72	2 468,72	2 468,72	2 449,44	5 304 173	11:15
WIGdiv	2 406,02	1,96%	2 364,42	2 406,99	2 357,99	2 359,70	183 169 850	13:45
WIGdivplus	2 258,45	2,32%	2 206,88	2 262,24	2 204,08	2 207,25	451 355 151	13:45
WIG.GAMES	17 606,26	0,78%	17 494,83	17 718,55	17 479,89	17 469,87	24 830 615	13:45
WIG-GORNIC	4 391,87	3,25%	4 249,31	4 402,48	4 249,31	4 253,71	117 680 708	13:45
WIG-GRY	21 484,46	0,67%	21 464,56	21 691,50	21 344,34	21 342,42	27 193 512	13:45
WIGind	17 192,26	0,55%	17 079,49	17 217,49	17 047,13	17 097,52	16 901 640	13:45
WIG-LEKI	3 341,45	-0,22%	3 349,43	3 394,38	3 336,81	3 348,77	828 139	13:45
WIGmed	19 252,67	-0,32%	19 345,23	19 411,84	19 232,43	19 315,30	17 726 333	13:45
WIG-MOTO	8 584,99	0,71%	8 476,42	8 593,39	8 434,64	8 524,57	1 313 198	13:45
WIG.MS-BAS	17 327,42	1,02%	17 185,45	17 386,20	17 150,17	17 152,02	145 220 769	13:45
WIG.MS-ECM	8 848,74	0,93%	8 777,12	8 875,01	8 706,86	8 767,10	125 551 456	13:45
WIG.MS-FIN	21 973,75	3,27%	21 291,24	22 100,09	21 245,36	21 278,83	515 942 642	13:45
WIG-ODZIEZ	11 975,57	1,95%	11 687,03	12 042,81	11 616,80	11 746,90	137 067 809	13:45
WIGtechTR	18 223,46	0,50%	18 180,40	18 277,78	18 135,70	18 132,76	59 562 326	13:45
WIG-Ukrain	558,58	5,29%	558,58	558,58	558,58	530,52	4 840 213	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-1,22%	2,4500	2,4500	2,4200	88	215	11:34	Reklama
08OCTAVA (08N)	(0,7450)	-	-	-	-	-	-	11:30
11BIT (11B)	188,0000	0,16%	187,0000	189,9000	187,0000	3 145	593 114	13:44
3RGAMES (3RG)	0,9180	-0,65%	0,9240	0,9500	0,9000	110 781	101 657	13:41
4MASS (4MS)	4,4100	0,23%	4,3150	4,4250	4,3150	15 522	68 206	13:02
ABPL (ABE)	96,8000	-0,21%	97,0000	97,0000	95,5000	654	63 056	13:36
ACAUTOGAZ (ACG)	25,9000	0,78%	25,7000	25,9000	25,6000	1 738	45 005	13:07
ACTION (ACT)	25,9500	1,17%	25,3500	26,1000	25,2500	5 271	134 896	13:39
ADIUVO (ADV)	0,7960	1,53%	0,7880	0,8020	0,7800	5 170	4 084	13:35
AGORA (AGO)	9,2000	0,00%	9,1800	9,2600	9,1600	4 036	37 058	13:36
AGROTON (AGT)	5,6000	12,22%	5,0400	5,6000	5,0400	34 138	182 672	13:45
AIGAMES (ALG)	0,9760	2,95%	0,9560	0,9940	0,9400	8 964	8 783	13:14
AILLERON (ALL)	18,8600	-0,11%	18,8800	18,9600	18,5000	4 361	81 635	13:41
AIRWAY (AWM)	0,4500	3,33%	0,4235	0,4500	0,4210	250 152	107 912	13:40
ALIOR (ALR)	113,4500	6,18%	106,8500	113,6500	105,5500	644 561	71 700 142	13:45
ALLEGRO (ALE)	37,1200	2,70%	36,1450	37,1600	35,6550	938 217	34 378 590	13:45
ALTA (AAT)	2,0500	0,00%	2,0300	2,0500	2,0000	14 733	29 760	11:10
ALTUSTFI (ALI)	1,9500	-2,26%	1,9950	1,9950	1,9500	425	831	11:49
AMBRA (AMB)	20,8500	-0,71%	21,0000	21,2000	20,8500	4 933	103 829	13:19
AMICA (AMC)	57,2000	1,06%	57,0000	57,4000	56,6000	479	27 329	13:38
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,2600	0,28%	14,2200	14,4800	14,2200	36 304	520 109	13:42
ANSWEAR (ANR)	28,3500	1,25%	27,9500	28,4500	27,9500	6 447	182 630	13:44
APATOR (APT)	20,9500	-0,24%	21,0000	21,3000	20,8000	3 219	67 512	13:44
APLISENS (APN)	18,7500	2,74%	18,7500	18,7500	18,7500	109	2 044	13:17
APSENERGY (APE)	3,0500	1,67%	3,0300	3,0900	2,9000	2 657	8 082	12:07
ARCHICOM (ARH)	48,3000	1,68%	48,3000	48,5000	48,3000	55	2 657	13:33
ARCTIC (ATC)	10,6000	-1,67%	10,6200	10,7200	10,5200	62 753	667 855	13:45
ARLEN (ARL)	40,1200	-2,15%	41,3000	41,3200	39,6100	25 104	1 011 269	13:44
ARTIFEX (ART)	15,0000	0,54%	14,9200	15,3400	14,9200	479	7 189	13:07
ASBIS (ASB)	27,8000	-2,66%	27,9000	28,0000	27,0000	215 402	5 949 642	13:44
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	10:11
ASSECOBS (ABS)	89,8000	3,22%	87,0000	90,0000	87,0000	510	45 308	13:34
ASSECOPOL (ACP)	209,4000	0,67%	208,0000	212,0000	206,2000	31 817	6 686 848	13:44
ASSECOSEE (ASE)	76,5000	0,13%	76,4000	77,4000	76,0000	552	42 302	13:39
ASTARTA (AST)	50,0000	4,06%	48,1500	51,8000	48,1500	24 455	1 225 086	13:44
ATAL (1AT)	57,8000	1,76%	57,7000	58,5000	57,6000	2 809	163 140	13:32
ATENDE (ATD)	3,2700	-0,30%	3,2800	3,3200	3,2600	18 653	61 354	13:24
ATLANTAPL (ATP)	16,4500	0,00%	16,0500	16,4500	16,0500	39	630	13:35
ATLANTIS (ATS)	2,1000	-0,94%	2,1500	2,1500	2,1000	6 204	13 028	11:47
ATMGRUPA (ATG)	3,9300	2,08%	3,8500	3,9500	3,8500	3 908	15 354	13:04
ATREM (ATR)	42,9000	0,47%	42,7000	43,1000	42,5000	3 311	141 746	13:31
AUTOPARTN (APR)	20,3000	-0,25%	20,4000	20,6000	20,3000	32 796	668 751	13:40
BBIDEV (BBD)	5,3000	-2,75%	5,4500	5,4500	5,3000	278	1 512	11:34
BENEFIT (BFT)	3 450,0000	1,17%	3 400,0000	3 500,0000	3 395,0000	3 934	13 508 615	13:40
BEST (BST)	25,4000	-2,31%	26,0000	26,0000	25,4000	60	1 554	12:56
BETACOM (BCM)	5,1000	0,00%	5,1000	5,1000	5,1000	208	1 061	10:23
BIGCHEESE (BCS)	14,3600	1,13%	14,2800	14,3600	14,1800	887	12 673	12:41
BIOCELTIX (BCX)	104,8000	-0,38%	104,8000	105,0000	103,2000	783	81 493	13:36
BIOMAXIMA (BMX)	13,1000	0,38%	13,0500	13,1000	13,0000	804	10 490	13:44
BIOMEDLUB (BML)	4,8800	0,21%	4,8650	4,9100	4,8550	9 645	47 052	13:36
BIOPLANET (BIP)	17,2000	0,00%	16,8000	17,2000	15,6000	6 398	104 092	13:36
BIOTON (BIO)	4,5000	1,81%	4,4000	4,5400	4,4000	18 099	81 427	12:44
BLOOBER (BLO)	30,3500	-1,62%	31,3000	31,3000	30,2000	4 189	128 208	12:58
BNPPPL (BNP)	106,0000	2,42%	104,0000	106,0000	103,0000	16 767	1 752 973	13:31
BOGDANKA (LWB)	23,9500	0,84%	23,7000	24,0000	23,5000	11 308	269 826	13:20
BOOMBIT (BBT)	6,6600	-2,06%	6,8200	6,8200	6,6000	5 696	37 906	12:30
BORYSZEW (BRS)	6,0200	0,00%	6,1000	6,1000	6,0000	3 217	19 449	13:34
BOS	10,4000	1,17%	10,2800	10,4800	10,2800	7 976	82 678	13:18
BOWIM (BOW)	4,3900	0,92%	4,3300	4,3900	4,3000	4 590	19 885	11:58
BRAND24 (B24)	58,0000	-1,36%	58,6000	58,6000	58,0000	233	13 524	09:48
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	568,0000	6,61%	539,0000	570,0000	535,2000	70 174	39 106 431	13:45
BUMECH (BMC)	13,7400	-2,55%	14,2200	14,4000	13,5000	64 670	892 820	13:45
CAPITAL (CPA)	(0,1800)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4520	0,89%	0,4400	0,4520	0,4380	29 687	13 261	12:54
CAPTORTX (CTX)	41,4000	-1,66%	42,0000	42,1000	41,2000	1 508	62 798	13:30
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,2500	0,00%	14,5000	14,7500	14,2500	645	9 223	11:24
CCC	189,2500	2,44%	183,0000	191,4000	181,5500	490 923	91 161 862	13:45
Reklama
CCENERGY (CCE)	0,3180	0,00%	0,3180	0,3180	0,3180	1	0	12:46	Reklama
CDPROJEKT (CDR)	250,0000	0,81%	248,0000	252,6000	248,0000	87 273	21 851 119	13:45
CDRL (CDL)	9,4000	-0,53%	9,9000	9,9000	9,4000	12	115	10:22
CELTIC (CPD)	6,2400	0,00%	6,2400	6,2600	6,2200	1 505	9 369	13:44
CEZ	216,0000	0,47%	215,0000	217,4000	215,0000	45	9 691	13:40
CFI	(0,1640)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	3,1150	3,15%	3,0200	3,1800	3,0200	426 379	1 330 520	13:43
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,6000	-1,31%	23,1000	23,4000	22,5000	14 347	325 734	13:44
CLOUD (CLD)	49,0000	0,00%	49,4000	49,4000	49,0000	101	4 949	11:16
COALENERG (CLE)	3,0400	19,22%	2,6600	3,0400	2,6600	751 954	2 168 747	13:45
COGNOR (COG)	6,8500	1,18%	6,7000	6,8500	6,6800	11 660	79 340	13:29
COLUMBUS (CLC)	6,7000	0,00%	6,6600	6,7600	6,6600	10 019	67 246	13:37
COMP (CMP)	248,0000	0,81%	245,0000	248,0000	245,0000	318	78 432	13:45
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 900	17 940	09:31
COMPREMUM (CPR)	0,8700	1,16%	0,8640	0,8740	0,8420	8 907	7 607	12:53
CORMAY (CRM)	0,4920	0,41%	0,4950	0,4960	0,4910	1 520	748	12:01
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	454,0000	0,00%	455,0000	459,0000	446,0000	926	417 955	13:44
CREOTECH (CRI)	286,5000	-1,88%	291,0000	291,0000	285,0000	1 822	524 066	13:44
CYBERFLKS (CBF)	177,6000	1,49%	178,0000	179,0000	174,0000	4 387	774 272	13:41
CYFRPLSAT (CPS)	14,7550	0,68%	14,7100	14,8300	14,4800	514 210	7 526 589	13:45
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,4000	0,44%	45,0000	46,5000	44,6000	6 481	293 637	13:12
DATAWALK (DAT)	112,2600	0,34%	112,5000	114,5000	111,3400	6 443	728 766	13:35
DBENERGY (DBE)	11,6500	2,64%	11,6500	11,6500	11,6500	11	128	09:11
DEBICA (DBC)	83,5000	-0,12%	83,6000	83,6000	83,1000	739	61 613	13:36
DECORA (DCR)	70,8000	0,57%	71,2000	71,4000	69,0000	691	48 870	13:40
DEKPOL (DEK)	71,4000	1,42%	69,6000	71,4000	69,6000	491	34 507	11:32
DELKO (DEL)	6,7200	0,60%	6,7200	6,7200	6,6400	743	4 970	13:41
DEVELIA (DVL)	8,5800	4,63%	8,3000	8,5900	8,1000	100 802	844 034	13:38
DGA	19,5000	0,00%	19,5000	19,5000	19,5000	24	468	11:48
DIAG (DIA)	187,9000	0,11%	188,5000	189,0000	186,0500	23 609	4 438 831	13:45
DIGITANET (DIG)	88,7000	-0,89%	89,0000	89,3000	88,0000	2 127	188 833	13:43
DIGITREE (DTR)	12,0000	-4,76%	12,4000	12,4000	12,0000	756	9 323	13:03
DINOPL (DNP)	48,2000	-0,72%	48,8300	49,1000	48,0000	818 446	39 657 285	13:45
DMGROUP (DMG)	3,7100	0,54%	3,6900	3,7100	3,6900	1 191	4 405	11:48
DOMDEV (DOM)	250,0000	2,67%	242,5000	254,0000	241,5000	12 584	3 146 530	13:40
DRAGOENT (DGE)	20,0000	-4,76%	20,5000	21,0000	19,7000	911	18 320	13:13
ECBSA (ECB)	31,2000	-0,95%	31,0000	32,0000	31,0000	1 337	41 930	13:22
ECHO (ECH)	5,2400	1,16%	5,2600	5,2800	5,2000	11 974	62 804	12:51
EDINVEST (EDI)	6,6000	-1,20%	6,7000	6,8000	6,6000	3 152	20 829	13:40
EFEKT (EFK)	#5,3000	-8,62%	-	-	-	-	-	12:40
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,8000	0,10%	49,7500	49,8500	49,4500	2 929	145 469	13:45
ELKOP (EKP)	2,4000	0,00%	2,4000	2,4000	2,4000	1 000	2 400	10:08
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8600	3,62%	2,8600	2,8600	2,8600	1	3	11:50
ENEA (ENA)	18,8600	-1,10%	19,0700	19,0700	18,7100	78 651	1 487 960	13:45
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	58	1 154	09:19
ENERGA (ENG)	12,8400	-1,23%	13,0000	13,0000	12,8200	29 190	375 920	13:12
ENERGOINS (ENI)	2,3300	0,43%	2,3200	2,3300	2,2900	22 054	50 928	13:43
ENTER (ENT)	53,7000	0,00%	53,7000	54,0000	53,5000	8 638	464 106	13:27
EQUNICO (EQU)	0,8980	2,05%	0,8980	0,9000	0,8600	13 770	12 144	13:14
ERBUD (ERB)	33,0500	0,30%	33,3000	33,9000	32,7000	1 665	55 459	13:16
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,7000	0,80%	37,5000	37,7000	37,2000	829	30 940	13:41
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,3000	-4,62%	3,5400	3,8000	3,2900	488 802	1 756 777	13:45
EUROCASH (EUR)	8,1000	-0,37%	8,1000	8,1600	8,0800	93 867	761 274	13:36
EUROHOLD (EHG)	2,9400	1,38%	2,9000	2,9400	2,9000	141	414	13:32
EUROTEL (ETL)	23,2000	0,43%	23,1000	23,4000	23,1000	423	9 797	13:20
FABRITY (FAB)	27,8000	0,00%	27,8000	27,8000	27,7000	386	10 703	12:27
FASING (FSG)	13,0000	-0,76%	13,2000	13,2000	12,8000	9 606	124 960	13:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,8500	-0,77%	12,9500	12,9500	12,6500	8	102	12:10
FERRO (FRO)	34,0000	0,00%	34,3000	34,3000	34,0000	26 226	894 502	13:45
FMG	111,0000	0,00%	113,0000	113,0000	111,0000	90	9 992	13:19
FON	#0,7500	-7,18%	-	-	-	-	-	11:57
FORTE SA (FTE)	28,2000	-0,70%	28,3000	28,4000	28,0000	2 380	67 501	13:01
Reklama
GAMEOPS (GOP)	14,8000	1,37%	14,7800	14,8000	14,5000	2 897	42 421	13:44	Reklama
GAMFACTOR (GIF)	6,5600	-0,30%	6,5600	6,6600	6,5400	4 420	29 099	13:31
GENOMTEC (GMT)	6,6000	-1,49%	6,7900	6,7900	6,5800	604	4 016	11:29
GETIN (GTN)	0,5190	0,39%	0,5200	0,5220	0,5130	314 743	162 693	13:45
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,3000	-0,41%	24,0000	24,3000	24,0000	66	1 591	11:28
GPW	57,2500	1,96%	56,0000	57,2500	56,0000	72 307	4 094 877	13:45
GREENX (GRX)	1,8300	1,67%	1,8010	1,8420	1,8010	67 614	123 646	13:45
GRENEVIA (GEA)	2,6100	0,38%	2,5850	2,6200	2,5700	26 774	69 570	13:34
GRODNO (GRN)	11,0000	0,46%	11,0000	11,1000	10,5000	2 367	25 798	13:07
GRUPAAZOTY (ATT)	18,9500	1,34%	18,7000	19,1000	18,6500	73 880	1 400 194	13:45
GRUPRACUJ (GPP)	66,0000	1,85%	64,5000	66,0000	64,3000	670	43 858	13:28
GTC	4,3000	-1,15%	4,2800	4,3000	4,2000	1 149	4 842	11:41
HANDLOWY (BHW)	111,8000	2,38%	109,6000	112,4000	109,2000	34 978	3 899 758	13:45
HARPER (HRP)	6,0200	-0,33%	6,0600	6,0600	6,0200	1 691	10 183	13:25
HELIO (HEL)	27,5000	1,10%	27,2000	27,5000	27,2000	1 001	27 297	13:41
HERKULES (HRS)	1,2850	-0,39%	1,2900	1,2900	1,2300	11 508	14 501	11:01
HUUUGE-S144 (HUGE)	19,2600	-0,10%	19,3000	19,3000	19,1200	11 986	230 909	13:29
HYDROTOR (HDR)	20,6000	-1,90%	20,9000	20,9000	20,6000	56	1 161	10:44
IALBGR (IAG)	0,2520	-8,36%	0,2520	0,2520	0,2520	1 622	409	12:43
IBSM (IBS)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
IDMPL (IDM)	0,5950	7,21%	0,5950	0,5950	0,5950	500	298	09:42
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8500	2,49%	28,3500	28,8500	28,3500	3 810	109 576	13:42
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,2000	4,21%	26,2000	27,6000	26,0000	6 272	168 077	13:42
IMMOBILE (GKI)	3,3300	-2,63%	3,4900	3,4900	3,3300	10 057	34 013	13:26
IMPERIO (IMP)	1,3000	-0,76%	1,3100	1,3100	1,3000	25 072	32 661	11:36
IMS	3,5000	0,29%	3,5000	3,5000	3,4700	936	3 269	13:21
INC	1,9750	1,80%	1,9900	1,9900	1,9750	7	14	12:12
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	347,5000	2,81%	338,0000	348,5000	335,5000	49 031	16 972 082	13:44
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	6,9500	824	5 766	13:34
INSTALKRK (INK)	41,0000	-0,49%	41,4000	41,4000	41,0000	1 344	55 220	13:23
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2900	1,33%	2,3400	2,3400	2,2800	245 010	561 043	11:30
INTERCARS (CAR)	577,0000	0,87%	566,0000	578,0000	563,0000	928	531 146	13:45
INTERSPPL (IPO)	0,5480	-0,36%	0,5500	0,5700	0,5320	243 769	133 643	13:37
INTROL (INL)	7,5200	2,45%	7,5000	7,5400	7,3800	463	3 459	13:36
IPOPEMA (IPE)	2,9500	0,00%	2,9600	2,9600	2,9200	2 214	6 516	12:25
IZOBLOK (IZB)	28,8000	0,00%	28,8000	28,8000	28,8000	13	374	13:25
IZOLACJA (IZO)	3,7800	-0,26%	3,7900	3,7900	3,6400	4 859	17 727	12:54
IZOSTAL (IZS)	2,8400	-0,35%	2,8800	2,8800	2,8000	18 900	53 319	13:43
JRH	4,8400	0,00%	4,8400	4,8400	4,8400	333	1 612	12:32
JSW	23,6500	1,94%	23,3200	23,9900	23,1800	221 936	5 246 667	13:45
JWWINVEST (JWW)	3,0800	3,70%	3,0000	3,0800	3,0000	3 583	10 925	12:26
KCI	0,9060	0,00%	0,9000	0,9060	0,8900	1 162	1 037	11:38
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	19,0600	3,03%	18,6000	19,1000	18,6000	28 459	539 074	13:45
KETY (KTY)	907,0000	3,89%	874,0000	915,0000	869,0000	12 051	10 850 408	13:45
KGHM (KGH)	132,3000	3,36%	128,2000	132,6500	127,7000	838 281	109 882 304	13:45
KGL	13,4000	-2,90%	13,8000	13,8000	13,4000	172	2 306	12:25
KINOPOL (KPL)	18,0000	0,28%	17,9500	18,0500	17,8500	4 283	76 960	13:19
KOGENERA (KGN)	59,7000	-1,00%	60,3000	60,3000	59,6000	1 028	61 523	13:22
KOMPAP (KMP)	25,0000	0,00%	24,2000	25,0000	24,2000	4	98	11:15
KOMPUTRON (KOM)	5,5200	-1,08%	5,6400	5,6800	5,5200	2 060	11 539	13:23
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,8500	-5,97%	0,9020	0,9020	0,8120	41 481	35 560	13:33
KRKA (KRK)	842,0000	-0,24%	866,0000	866,0000	828,0000	360	301 020	12:37
KRUK (KRU)	424,2000	2,96%	411,5000	427,0000	409,0000	37 224	15 675 514	13:44
KRVITAMIN (KVT)	9,8800	1,86%	9,6800	9,8800	9,6000	3 773	36 378	12:21
KSGAGRO (KSG)	3,2800	9,33%	3,0900	3,3100	3,0900	63 308	203 570	13:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:37
LARQ (LRQ)	1,6400	-5,48%	1,7350	1,7350	1,6400	2 003	3 289	12:31
LENA (LEN)	2,7800	0,36%	2,8000	2,8000	2,7800	54	151	11:16
LENTEX (LTX)	7,8000	0,00%	7,7000	7,8000	7,7000	1 201	9 323	12:38
LESS (LES)	0,2650	6,00%	0,2500	0,2650	0,2450	11 955	3 014	09:47
LIBET (LBT)	1,5800	2,60%	1,5500	1,5800	1,5400	9 698	15 083	13:29
LOKUM (LKD)	21,7000	-3,13%	22,0000	22,0000	21,7000	15	328	12:58
LPP	16 705,0000	1,95%	16 370,0000	16 835,0000	16 200,0000	2 298	38 258 825	13:44
Reklama
LSISOFT (LSI)	28,6000	2,88%	28,0000	29,0000	28,0000	21 443	617 001	13:31	Reklama
LUBAWA (LBW)	9,0250	-4,75%	9,5900	9,6800	8,9000	673 062	6 227 274	13:45
MABION (MAB)	9,5000	0,00%	9,5600	9,5900	9,4600	6 313	60 002	13:44
MAKARONPL (MAK)	19,0600	-0,31%	19,2000	19,2000	19,0000	890	17 029	13:45
MANGATA (MGT)	68,4000	1,48%	67,4000	68,4000	67,4000	102	6 953	13:42
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	8,0000	-0,50%	8,0600	8,2000	7,9400	7 821	63 406	13:33
MAXCOM (MXC)	6,0400	-2,27%	6,2000	6,2000	6,0400	701	4 249	13:24
MBANK (MBK)	940,4000	4,16%	902,4000	946,8000	893,0000	13 742	12 735 191	13:44
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:00
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	3 153	89 326	13:11
MDIENERGIA (MDI)	1,0700	0,47%	1,0900	1,0900	1,0700	265	286	11:38
MEDICALG (MDG)	34,7000	2,97%	33,6000	35,5000	33,4000	31 864	1 109 308	13:44
MEDINICE (ICE)	8,3000	-2,92%	8,5500	8,5500	8,3000	4 406	36 944	13:19
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,5000	0,66%	30,3000	30,5000	30,1000	518	15 753	13:33
MERCATOR (MRC)	47,5000	0,00%	47,5000	47,9500	47,4000	1 343	63 882	13:42
MERCOR (MCR)	25,5000	-1,92%	26,0000	26,0000	25,5000	217	5 542	11:15
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	102	367	11:05
MFO	35,9000	0,28%	35,8000	35,9000	35,5000	822	29 487	12:26
MILKILAND (MLK)	2,2600	15,01%	1,9900	2,2900	1,9600	413 157	892 061	13:43
MILLENNIUM (MIL)	15,6000	6,56%	14,6400	15,7100	14,5100	1 003 942	15 381 665	13:45
MIRACULUM (MIR)	0,8100	-4,26%	0,8300	0,8300	0,8100	5 715	4 729	13:04
MIRBUD (MRB)	14,5500	2,83%	14,1500	14,6800	14,0700	97 375	1 409 558	13:44
MLPGROUP (MLG)	79,2000	-0,25%	79,2000	79,2000	79,2000	3	238	09:00
MLSYSTEM (MLS)	15,3000	-1,92%	15,5400	15,6000	15,1200	10 869	166 390	13:43
MOBRUK (MBR)	283,5000	-0,18%	284,0000	286,0000	281,0000	1 861	527 179	13:45
MOJ	(1,3600)	-	-	-	-	-	-	09:00
MOL	32,6800	1,81%	32,3600	32,6800	32,2800	1 448	47 012	12:26
MOLECURE (MOC)	7,8900	-5,51%	8,3200	8,3900	7,6900	42 358	339 255	13:44
MONNARI (MON)	5,0600	0,00%	5,0400	5,0600	5,0000	1 735	8 676	12:36
MOSTALPLC (MSP)	14,6000	-2,67%	14,9000	14,9000	14,6000	140	2 047	11:16
MOSTALWAR (MSW)	7,8200	4,27%	7,5400	7,8200	7,5000	4 503	34 470	13:19
MOSTALZAB (MSZ)	6,3000	-0,32%	6,3200	6,3400	6,3000	7 423	46 962	13:36
MOVIEGAME (MOV)	13,7600	-1,15%	13,5200	13,9000	13,5200	2 555	35 037	13:32
MURAPOL (MUR)	39,9500	0,25%	40,1500	40,6000	39,6500	4 307	173 053	13:22
MUZA (MZA)	(12,6500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	0,58%	3,4800	3,4800	3,4800	8	28	10:00
NANOGROUP (NNG)	2,6350	-2,23%	2,7000	2,7000	2,6350	4 858	12 817	13:27
NEUCA (NEU)	658,0000	0,46%	660,0000	661,0000	655,0000	933	613 617	13:45
NEWAG (NWG)	74,4000	1,22%	73,4000	74,4000	72,7000	4 440	327 640	13:34
NEXITY (NXG)	2,2000	0,00%	2,3200	2,4400	2,2000	1 286	2 951	12:42
NOCTILUCA (NCL)	105,0000	-0,47%	105,5000	106,0000	103,0000	4 603	481 552	13:42
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2840	-1,83%	1,3200	1,3200	1,2800	11 074	14 263	13:19
NOVITA (NVT)	98,8000	2,49%	96,4000	98,8000	96,4000	4	393	11:13
NTCAPITAL (NTC)	0,6160	0,00%	0,5960	0,6240	0,5960	16 563	10 066	12:46
NTTSYSTEM (NTT)	10,8500	1,88%	10,7500	10,8500	10,7500	1 023	11 020	13:41
ODLEWNIE (ODL)	8,8600	-0,89%	8,9200	8,9200	8,5200	1 834	15 909	12:54
ONDE (OND)	9,9100	-0,50%	9,9600	9,9900	9,8000	11 999	119 031	13:35
ONESANO (ONO)	0,8840	-1,78%	0,9000	0,9000	0,8800	2 557	2 271	13:43
OPONEO.PL (OPN)	92,0000	0,88%	91,4000	92,0000	91,0000	601	55 025	13:38
OPTEAM (OPM)	3,8000	-1,04%	3,7800	3,8000	3,7800	366	1 384	10:25
ORANGEPL (OPL)	8,6880	0,67%	8,6500	8,7740	8,5820	449 230	3 897 250	13:45
ORCOGROUP (OPG)	4,5000	-7,41%	4,8600	4,8600	4,5000	191	899	13:04
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	30	1 134	11:30
OTLOG (OTS)	14,1000	-1,12%	14,1200	14,1400	13,3000	2 120	29 053	12:30
OTMUCHOW (OTM)	5,0000	-0,40%	5,0200	5,0200	5,0000	861	4 315	13:05
PAMAPOL (PMP)	2,5200	-0,79%	2,5200	2,5200	2,5200	668	1 683	13:34
PANOVA (NVA)	16,1000	1,90%	16,1000	16,1000	16,1000	10	161	12:04
PASSUS (PAS)	71,2000	-2,47%	73,0000	74,0000	71,0000	2 307	167 344	13:43
PATENTUS (PAT)	3,5500	-0,28%	3,4800	3,5500	3,4800	1 207	4 235	13:21
PBG	#0,0185	2,78%	-	-	-	-	-	13:43
PBSFINANSE (PBF)	0,4500	0,45%	0,4500	0,4500	0,4500	3 600	1 620	11:30
PCCEXOL (PCX)	2,6600	4,72%	2,5100	2,6700	2,5100	27 398	70 924	12:49
PCCROKITA (PCR)	70,4000	0,72%	70,0000	70,5000	69,8000	1 658	116 428	13:35
PCFGROUP (PCF)	5,1200	-6,91%	5,0200	5,2200	4,8100	123 504	625 673	13:29
PEKABEX (PBX)	16,8000	-0,59%	16,9000	16,9500	16,6500	426	7 173	13:43
PEKAO (PEO)	220,1000	3,58%	212,0000	223,0000	211,6000	476 547	103 710 866	13:45
PEPCO (PCO)	22,5200	-0,35%	22,6200	22,9800	22,4400	705 698	16 040 713	13:45
Reklama
PEPEES (PPS)	0,9000	0,56%	0,8950	0,9000	0,8650	24 186	21 370	13:40	Reklama
PGE	11,9300	0,25%	11,9350	12,0400	11,8800	1 939 039	23 200 826	13:45
PGFGROUP (PGV)	0,5520	0,73%	0,5600	0,5600	0,5240	15 017	8 087	13:17
PHARMENA (PHR)	3,6400	2,82%	3,5600	3,6400	3,5600	3 395	12 156	12:19
PHN	9,9800	-0,20%	9,8400	9,9800	9,8400	1 545	15 355	13:02
PHOTON (PEN)	3,0500	1,67%	3,0500	3,1000	3,0100	12 815	39 163	12:55
PKNORLEN (PKN)	83,7100	-0,74%	84,3300	84,6900	83,6000	836 252	70 313 808	13:45
PKOBP (PKO)	81,6000	2,77%	79,4000	82,1200	79,3000	2 851 880	230 739 973	13:45
PKPCARGO (PKP)	15,8800	2,52%	15,5000	15,9900	15,4900	42 733	672 314	13:43
PLAYWAY (PLW)	272,0000	0,37%	273,5000	273,5000	270,0000	3 146	850 688	13:33
PLAZACNTR (PLZ)	3,0000	1,18%	2,9650	3,0700	2,9650	6 485	19 449	10:28
PMPG (PGM)	2,0500	0,00%	2,0500	2,0500	2,0500	147	301	11:13
POLENERGIA (PEP)	59,8000	0,67%	59,4000	59,8000	59,4000	1 771	105 452	13:31
POLICE (PCE)	8,6000	-4,44%	9,0000	9,0000	8,4400	10 121	87 702	13:44
POLIMEXMS (PXM)	4,8000	1,69%	4,7000	4,8500	4,6700	300 695	1 437 262	13:44
POLTREG (PTG)	30,0000	0,00%	29,9000	30,0000	29,4000	2 623	78 563	13:44
POLWAX (PWX)	1,5750	-2,17%	1,6150	1,6150	1,5700	6 388	10 189	13:30
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	09:17
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,2000	0,91%	22,2000	22,2000	22,2000	3	67	09:00
PROJPRZEM (PJP)	17,0500	-0,58%	17,1500	17,1500	17,0500	92	1 569	09:59
PROTEKTOR (PRT)	1,1150	-2,19%	1,0950	1,1600	1,0900	63 297	70 700	13:19
PTWP (PTW)	120,0000	6,19%	113,0000	136,0000	113,0000	997	122 919	13:44
PULAWY (ZAP)	48,9000	-1,41%	50,2000	50,2000	48,9000	286	14 040	13:14
PURE (PUR)	7,2950	-2,08%	7,4500	7,6450	7,2650	25 101	186 013	13:42
PZU	65,4000	3,02%	63,4600	65,8000	63,1600	1 308 206	84 889 947	13:45
QNATECHNO (QNA)	27,5000	-1,79%	28,2000	29,1000	27,3000	333	9 184	12:37
QUANTUM (QNT)	27,0000	-7,53%	27,0000	27,0000	27,0000	685	18 495	13:16
QUERCUS (QRS)	11,4000	-0,87%	11,5000	11,5000	11,3500	1 944	22 340	13:42
RAEN (RAE)	0,4335	-3,67%	0,4550	0,4550	0,4300	220 772	96 270	13:37
RAFAMET (RAF)	64,0000	-2,29%	64,5000	65,0000	63,5000	255	16 293	12:39
RAINBOW (RBW)	134,9000	0,07%	135,4000	135,9000	133,5000	22 519	3 031 535	13:45
RANKPROGR (RNK)	4,8250	0,52%	4,8250	4,8250	4,8250	23	111	11:14
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,5000	16,4500	164	2 699	12:50
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	0,98%	1,0300	1,0300	1,0300	2	2	09:00
RELPOL (RLP)	5,1400	-0,77%	5,1400	5,1400	5,1400	938	4 821	13:41
REMAK (RMK)	13,3000	-0,37%	13,3000	13,3000	13,3000	7	93	09:00
RENDER (RND)	75,8000	-1,56%	78,0000	78,0000	75,0000	347	26 268	13:29
ROPCZYCE (RPC)	27,6000	4,15%	26,5000	27,6000	26,3000	1 758	46 948	13:41
RYVU (RVU)	30,5500	0,49%	30,5000	30,8500	30,2500	6 883	209 929	13:33
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,7000	0,00%	23,7000	23,8000	23,4000	3 006	70 604	13:11
SANPL (SPL)	554,0000	2,63%	538,6000	554,8000	534,0000	42 445	23 178 472	13:44
SANTANDER (SAN)	32,5400	1,13%	34,1000	34,1000	32,3950	1 235	40 383	11:38
SANWIL (SNW)	(1,4200)	-	-	-	-	-	-	09:00
SCPFL (SCP)	155,8000	0,52%	155,4000	156,6000	154,8000	1 447	225 184	13:40
SECOGROUP (SWG)	27,0000	0,00%	27,0000	27,0000	27,0000	1	27	10:02
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4600	1 363	11 531	13:45
SELENAFM (SEL)	34,1000	-1,16%	34,5000	34,8000	34,1000	865	29 728	13:44
SELVITA (SLV)	33,3000	-1,48%	34,2000	34,2000	33,1000	22 895	766 986	13:40
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-0,21%	0,4610	0,4710	0,4600	16 185	7 476	12:35
SHOPER (SHO)	48,0000	0,42%	47,6000	48,3000	47,1000	3 061	146 235	13:40
SILVAIR-REGS (SVRS)	#6,7500	-3,57%	-	-	-	-	-	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6760	-0,59%	1,6300	1,6760	1,6200	1 220	1 988	11:38
SKARBIEC (SKH)	26,7000	-0,37%	26,7000	26,7000	26,7000	208	5 554	11:45
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,4000	0,00%	79,4000	79,4000	79,4000	122	9 687	12:51
SOHODEV (SHD)	0,4100	-2,38%	0,4100	0,4100	0,4100	17 386	7 128	12:07
SONEL (SON)	17,3000	0,58%	17,3000	17,3000	17,1500	249	4 307	13:37
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	604,0000	-1,63%	612,0000	612,0000	598,0000	88	53 028	12:45
STALEXP (STX)	3,1350	0,00%	3,1350	3,1400	3,1200	8 218	25 711	13:33
STALPROD (STP)	247,0000	0,00%	247,0000	249,0000	247,0000	72	17 812	12:57
STALPROFI (STF)	8,3400	0,00%	8,3400	8,3400	8,2400	4 211	34 869	13:38
STAPORKOW (ZUK)	3,0000	-1,32%	3,0600	3,0600	3,0000	6 550	19 684	12:52
Reklama
STARHEDGE (SHG)	0,3100	-0,64%	0,3100	0,3100	0,3100	11	3	11:30	Reklama
SUNEX (SNX)	7,2900	-1,22%	7,3800	7,3800	7,2900	2 280	16 657	12:45
SYGNITY (SGN)	112,0000	3,70%	109,5000	112,0000	109,5000	4 117	456 219	13:33
SYNEKTIK (SNT)	206,2000	-4,09%	215,0000	217,6000	201,2000	42 008	8 823 208	13:45
TALEX (TLX)	20,6000	0,00%	20,6000	20,6000	20,6000	1	21	09:00
TARCZYNSKI (TAR)	118,5000	0,00%	118,5000	118,5000	117,5000	458	54 215	13:45
TATRY (TMR)	97,0000	0,00%	97,0000	97,0000	97,0000	405	39 285	09:37
TAURONPE (TPE)	8,2740	-0,79%	8,3440	8,4000	8,2420	672 169	5 595 975	13:44
TBULL (TBL)	#3,7200	-9,27%	-	-	-	-	-	13:13
TENDERHUT (THG)	6,4000	-0,62%	6,4000	6,4000	6,4000	10	64	11:22
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	80	58	10:53
TESGAS (TSG)	2,3400	1,74%	2,3500	2,3500	2,3400	587	1 374	12:52
TEXT (TXT)	57,3000	1,15%	57,0000	57,4500	55,9000	37 285	2 115 056	13:44
TORPOL (TOR)	39,0000	1,83%	38,3000	39,0000	37,9500	3 855	148 257	13:39
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,2400	-0,19%	10,1600	10,3800	10,0000	48 954	497 890	13:40
TRAKCJA (TRK)	2,2550	0,00%	2,2550	2,2550	2,2100	71 349	159 527	13:34
TRANSPOL (TRN)	3,9900	-1,48%	3,9900	3,9900	3,9900	1 269	5 063	12:19
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,3000	0,88%	79,7000	80,3000	79,0000	10 558	840 949	13:45
ULMA (ULM)	60,0000	1,69%	60,0000	60,0000	60,0000	299	17 940	10:22
ULTGAMES (ULG)	11,6000	-1,69%	11,8000	11,8000	11,5500	552	6 432	13:42
UNFOLD (UNF)	1,2100	5,22%	1,2100	1,2100	1,2100	10	12	09:00
UNIBEP (UNI)	10,6000	-1,40%	10,7500	10,8000	10,3500	10 362	109 847	13:31
UNICREDIT (UCG)	281,6000	2,49%	278,0000	281,6000	278,0000	21	5 892	12:19
UNIMA (U2K)	8,3800	-1,87%	8,5800	8,7800	8,3800	2 329	19 798	11:01
UNIMOT (UNT)	147,4000	-1,07%	149,0000	149,4000	146,0000	708	104 332	13:45
URTESTE (URT)	53,0000	1,92%	52,0000	53,0000	52,0000	28	1 472	13:06
VERCOM (VRC)	122,8000	0,66%	122,2000	123,0000	122,0000	1 129	138 641	13:40
VIGOPHOTN (VGO)	455,0000	1,79%	447,0000	455,0000	445,0000	85	38 263	13:44
VINDEXUS (VIN)	12,9000	0,78%	12,6000	12,9000	12,2500	3 638	46 311	12:54
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5640	-0,70%	0,5560	0,5700	0,5340	38 977	21 385	12:33
VOTUM (VOT)	44,8500	-0,22%	45,0000	45,2000	44,7000	4 628	207 989	13:29
VOXEL (VOX)	178,0000	2,65%	174,0000	178,0000	173,4000	643	113 097	13:35
VRG	4,2600	0,24%	4,2500	4,2800	4,2000	14 808	62 906	13:36
WARIMPEX (WXF)	2,5700	1,18%	2,5400	2,5700	2,5100	1 342	3 448	13:41
WASKO (WAS)	(1,7700)	-	-	-	-	-	-	09:00
WAWEL (WWL)	650,0000	0,93%	636,0000	650,0000	636,0000	13	8 422	10:48
WIELTON (WLT)	6,7900	1,34%	6,7100	6,8200	6,6000	150 719	1 011 060	13:44
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	7,1500	877	6 271	12:08
WIRTUALNA (WPL)	74,8000	-0,27%	74,9000	75,1000	74,6000	10 366	776 555	13:41
WITTCHEN (WTN)	17,9000	0,00%	17,9000	17,9400	17,6000	15 331	273 037	13:45
XPLUS (XPL)	3,6000	-2,44%	3,6100	3,6900	3,6000	1 027	3 704	13:19
XTPL (XTP)	81,1000	1,00%	81,0000	81,4000	80,1000	197	15 863	12:51
XTRADEBDM (XTB)	78,5400	3,15%	76,1600	79,1000	76,1000	329 577	25 521 933	13:45
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8100	0,41%	21,7000	21,9800	21,4800	1 611 684	35 183 175	13:45
ZAMET (ZMT)	0,8160	-0,49%	0,8180	0,8180	0,8120	7 395	6 036	13:21
ZEPAK (ZEP)	21,7000	3,83%	21,0000	22,0000	21,0000	19 969	431 483	13:33
ZREMB (ZRE)	7,0500	-3,29%	7,2900	7,2900	7,0400	19 712	140 359	13:25
ZUE	9,9800	0,00%	9,8600	9,9800	9,8200	1 636	16 218	12:27

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.