Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 300,24	-0,23%	105 350,73	105 466,41	105 009,24	105 548,27	264 557 780	11:44
WIG20	2 864,09	-0,03%	2 863,12	2 865,48	2 845,31	2 864,98	181 327 776	11:59
WIG30	3 722,78	0,00%	3 713,49	3 723,96	3 700,23	3 722,85	252 508 443	11:59
mWIG40	8 029,91	-0,31%	8 050,88	8 060,62	8 009,88	8 055,13	89 182 135	11:44
sWIG80	28 788,64	-0,39%	28 881,27	28 881,27	28 750,51	28 900,40	14 360 357	11:44
WIG-BANKI	16 757,34	-0,03%	16 738,88	16 793,07	16 683,21	16 762,50	56 379 320	11:44
WIG-BUDOW	8 160,76	0,46%	8 134,29	8 165,64	8 092,93	8 123,27	4 319 747	11:44
WIG-CHEMIA	9 141,92	-0,31%	9 218,22	9 218,22	9 141,92	9 170,25	1 106 701	11:44
WIG-ENERG	4 373,06	-0,04%	4 369,03	4 373,06	4 337,90	4 374,81	12 015 927	11:44
WIG-INFO	10 414,07	0,34%	10 374,01	10 447,28	10 342,48	10 379,16	8 225 876	11:44
WIG-MEDIA	7 374,98	-0,08%	7 394,08	7 450,49	7 332,88	7 380,85	1 912 844	11:44
WIG-NRCHOM	5 237,16	-0,86%	5 287,79	5 287,79	5 208,13	5 282,72	1 468 715	11:44
WIG-PALIWA	9 185,78	-0,66%	9 193,67	9 221,33	9 161,41	9 246,42	19 660 822	11:44
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	259 769 023	11:15
WIG-SPOZYW	3 033,75	-1,03%	3 061,58	3 066,54	3 028,67	3 065,37	810 868	11:44
WIG20lev	567,49	-0,45%	569,07	569,28	561,99	570,05	156 523 102	11:44
WIG20short	2 942,30	0,29%	2 938,23	2 956,47	2 937,69	2 933,86	156 523 102	11:44
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	40 204 324	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	89 921 767	11:00
mWIG40TR	12 425,53	-0,27%	12 457,98	12 473,06	12 394,54	12 459,33	89 182 135	11:44
mWIG40TRlv	19 655,61	-0,58%	19 758,60	19 806,45	19 557,27	19 770,24	89 182 135	11:44
mWIG40TRsh	2 317,77	0,35%	2 311,76	2 323,52	2 308,96	2 309,79	89 182 135	11:44
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	14 429 517	11:00
sWIG80TR	44 482,25	-0,30%	44 625,37	44 625,37	44 423,33	44 614,94	14 360 357	11:44
WIG140	2 042,48	-0,25%	2 043,58	2 045,83	2 036,79	2 047,50	260 065 594	11:44
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	157 931 895	11:00
WIG20TR	6 137,95	-0,20%	6 147,02	6 147,62	6 108,24	6 150,47	156 523 102	11:44
WIG20TRlev	5 208,31	-0,44%	5 223,74	5 224,76	5 157,77	5 231,55	156 523 102	11:44
WIG20TRsht	2 757,12	0,28%	2 753,06	2 770,40	2 752,80	2 749,48	156 523 102	11:44
WIG30TR	7 829,30	-0,23%	7 827,90	7 842,22	7 799,97	7 847,64	218 111 588	11:44
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	650 578	11:15
WIGdiv	2 343,48	-0,57%	2 351,65	2 357,51	2 337,90	2 356,86	79 405 228	11:44
WIGdivplus	2 137,97	-0,57%	2 144,50	2 146,16	2 134,13	2 150,30	119 589 940	11:44
WIG.GAMES	18 189,22	0,78%	18 057,06	18 322,08	18 001,31	18 049,11	15 316 494	11:44
WIG-GORNIC	4 353,68	-0,86%	4 327,28	4 358,00	4 325,06	4 391,49	13 064 765	11:44
WIG-GRY	23 359,32	1,73%	23 101,62	23 489,66	22 925,33	22 962,42	16 724 738	11:44
WIGind	17 291,92	-0,44%	17 341,45	17 347,65	17 242,22	17 368,35	5 387 321	11:44
WIG-LEKI	3 370,36	-1,16%	3 403,77	3 428,32	3 367,00	3 409,99	1 114 802	11:44
WIGmed	18 452,26	-0,21%	18 567,00	18 586,18	18 444,31	18 490,33	8 616 598	11:44
WIG-MOTO	8 748,26	-0,35%	8 710,25	8 767,13	8 685,43	8 778,91	1 615 257	11:44
WIG.MS-BAS	17 323,78	-0,30%	17 257,04	17 323,78	17 189,17	17 375,53	23 683 906	11:44
WIG.MS-ECM	8 795,44	-0,23%	8 804,31	8 826,02	8 768,32	8 815,70	29 528 287	11:44
WIG.MS-FIN	20 031,87	-0,40%	20 082,66	20 091,58	19 971,71	20 112,71	92 933 197	11:44
WIG-ODZIEZ	11 175,15	-0,41%	11 201,27	11 219,05	11 114,16	11 221,47	15 663 684	11:44
WIGtechTR	18 881,15	-0,10%	18 911,86	18 918,07	18 822,87	18 899,36	34 630 657	11:44
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	607 969	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	206,0000	0,00%	205,0000	208,4000	205,0000	2 550	527 222	11:42
3RGAMES (3RG)	0,8180	0,00%	0,8240	0,8240	0,7800	43 581	34 560	11:44
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	23 556	101 354	11:18
ABPL (ABE)	99,0000	2,38%	97,7000	99,6000	97,1000	1 598	157 760	11:40
ACAUTOGAZ (ACG)	30,5000	-2,87%	31,4000	31,4000	30,2000	723	22 543	11:44
ACTION (ACT)	23,6000	0,43%	23,5000	23,8000	23,4500	3 875	91 471	11:20
ADIUVO (ADV)	0,9140	0,22%	0,9160	0,9160	0,9000	2 667	2 403	10:22
AGORA (AGO)	9,8600	0,41%	9,8200	9,8600	9,7800	2 096	20 579	11:44
AGROTON (AGT)	4,6800	-4,88%	4,7200	4,7700	4,6800	2 373	11 144	10:54
AIGAMES (ALG)	0,9100	-2,78%	0,9000	0,9340	0,9000	11 188	10 133	11:40
AILLERON (ALL)	21,1500	0,48%	21,0500	21,1500	20,9500	3 716	78 479	11:25
AIRWAY (AWM)	0,4235	-0,24%	0,4250	0,4270	0,4075	175 754	73 465	11:29
ALIOR (ALR)	98,5800	1,63%	97,9800	98,9800	96,8600	152 646	14 967 383	11:44
ALLEGRO (ALE)	34,4700	0,15%	34,3300	34,5200	34,0450	164 944	5 665 622	11:44
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1700	-0,46%	2,1700	2,1700	2,1700	5	11	09:38
AMBRA (AMB)	21,5000	0,23%	21,5000	21,5500	21,3000	3 168	68 042	11:44
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	1 046	63 871	11:36
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7400	0,13%	15,7200	15,8400	15,6600	40 335	634 343	11:38
ANSWEAR (ANR)	27,7000	-0,36%	27,8000	27,9000	27,2000	5 802	159 558	11:44
APATOR (APT)	20,5000	-1,68%	20,8000	20,8500	20,4500	8 185	168 797	11:44
APLISENS (APN)	18,9000	-0,26%	18,9000	18,9500	18,6500	129	2 436	10:51
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	2 503	7 509	09:29
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 046	91 664	11:18
ARCTIC (ATC)	10,9200	0,18%	10,9600	10,9600	10,9000	6 764	73 953	11:39
ARLEN (ARL)	37,0650	0,18%	37,0000	37,6000	36,9500	6 748	251 631	11:30
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	2 438	37 229	11:13
ASBIS (ASB)	26,0000	0,00%	26,0000	26,2000	25,7400	63 085	1 635 248	11:44
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	253	22 047	11:34
ASSECOPOL (ACP)	226,8000	0,98%	222,6000	226,8000	222,6000	14 891	3 360 494	11:44
ASSECOSEE (ASE)	81,3000	-1,81%	82,8000	82,8000	81,0000	635	51 937	11:36
ASTARTA (AST)	51,7000	-5,83%	54,4000	54,7000	51,2000	9 813	513 045	11:43
ATAL (1AT)	64,7000	1,09%	63,9000	64,9000	63,6000	2 904	185 822	11:44
ATENDE (ATD)	3,2400	1,25%	3,1900	3,2400	3,1900	4 428	14 243	11:36
ATLANTAPL (ATP)	15,8000	0,00%	15,8000	15,8000	15,6000	41	646	09:15
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8200	1,06%	3,7800	3,8200	3,7800	329	1 256	10:49
ATREM (ATR)	41,0000	2,76%	40,3000	41,0000	40,3000	6 549	267 340	11:44
AUTOPARTN (APR)	20,7000	1,22%	20,3000	21,2000	20,3000	44 878	935 896	11:44
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	376	2 031	11:18
BENEFIT (BFT)	3 120,0000	0,00%	3 160,0000	3 160,0000	3 090,0000	304	952 450	11:35
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	775	19 420	11:16
BETACOM (BCM)	4,6000	-0,43%	4,6800	4,6800	4,6000	870	4 010	11:42
BIGCHEESE (BCS)	13,6000	5,10%	12,9600	13,9000	12,9600	17 875	242 407	11:40
BIOCELTIX (BCX)	101,6000	-0,78%	102,6000	102,6000	100,0000	3 004	302 193	11:32
BIOMAXIMA (BMX)	14,5500	0,34%	14,5000	14,5500	14,4000	723	10 470	11:42
BIOMEDLUB (BML)	5,0100	-1,38%	5,1000	5,1600	4,9600	126 847	637 231	11:44
BIOPLANET (BIP)	18,5000	0,00%	18,5000	18,5000	18,5000	48	888	09:00
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	50 328	208 552	11:38
BLOOBER (BLO)	29,9000	1,87%	29,3000	29,9000	29,1500	13 476	399 720	11:41
BNPPPL (BNP)	107,0000	-0,93%	108,0000	108,0000	106,0000	147	15 642	11:44
BOGDANKA (LWB)	25,1000	-1,18%	25,4000	25,4000	24,7500	9 254	231 048	11:38
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9000	6,7600	872	5 987	10:32
BORYSZEW (BRS)	6,5200	-0,31%	6,5400	6,6000	6,4200	19 191	125 325	11:41
BOS	10,2800	0,39%	10,3600	10,4000	10,2200	6 078	62 937	11:26
BOWIM (BOW)	4,5600	0,44%	4,5400	4,5600	4,5000	3 569	16 200	11:19
BRAND24 (B24)	52,0000	-3,35%	52,0000	54,0000	52,0000	86	4 550	10:59
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	542,2000	0,37%	542,2000	545,0000	536,4000	4 412	2 381 168	11:44
BUMECH (BMC)	8,8000	1,03%	8,7100	8,8200	8,6600	1 640	14 356	11:16
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	7 978	3 790	11:35
CAPTORTX (CTX)	37,8000	5,00%	36,8000	38,4000	36,1000	9 973	369 684	11:44
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	6	35	09:17
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	140	2 250	11:21
CCC	200,7000	0,90%	200,0000	200,8000	197,3000	23 361	4 664 124	11:44
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	275,4000	2,04%	272,0000	277,3000	269,2000	48 950	13 429 775	11:44
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,8000	0,21%	4,8000	4,8000	4,8000	5	24	09:06
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2650	-0,22%	2,2700	2,2700	2,2300	20 363	45 807	11:17
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,5500	-2,08%	24,0000	24,3000	23,4500	8 772	207 972	11:44
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,7900	-0,56%	1,8200	1,8200	1,7200	29 911	52 573	11:33
COGNOR (COG)	7,4650	-1,52%	7,5750	7,5750	7,4550	4 706	35 428	11:44
COLUMBUS (CLC)	7,0100	-1,41%	7,1400	7,1800	6,9600	27 978	197 374	11:39
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	877	203 143	11:27
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,0700	-0,47%	1,0750	1,0750	1,0700	15	16	11:18
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	-0,22%	459,0000	460,0000	456,0000	66	30 240	11:39
CREOTECH (CRI)	289,5000	0,00%	292,0000	292,0000	289,5000	825	239 726	11:44
CYBERFLKS (CBF)	165,0000	-0,60%	166,0000	166,0000	164,0000	634	104 261	11:19
CYFRPLSAT (CPS)	16,9350	-1,54%	17,2500	17,2500	16,8200	205 714	3 480 376	11:44
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	47,4000	5,33%	45,0000	48,0000	44,0000	8 717	402 518	11:44
DATAWALK (DAT)	124,0200	-1,76%	123,0000	125,9400	122,6000	3 770	468 149	11:43
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,6000	-0,96%	83,1000	83,3000	82,6000	1 014	84 214	11:21
DECORA (DCR)	76,8000	1,05%	76,4000	76,8000	74,6000	590	44 773	11:26
DEKPOL (DEK)	64,2000	3,55%	63,0000	64,4000	62,0000	1 535	97 309	11:22
DELKO (DEL)	6,8400	0,00%	6,8600	6,8600	6,7200	1 189	8 004	11:37
DEVELIA (DVL)	7,3600	-2,39%	7,4200	7,5100	7,2900	25 990	191 473	11:39
DGA	(18,3500)	-	-	-	-	-	-	09:00
DIAG (DIA)	164,0000	-0,79%	166,4000	166,5000	164,0000	3 433	566 311	11:42
DIGITANET (DIG)	82,0000	-0,97%	82,8000	83,4000	82,0000	917	76 059	11:44
DIGITREE (DTR)	15,8000	3,95%	15,5000	15,8000	15,2000	263	4 086	09:43
DINOPL (DNP)	522,0000	0,00%	523,0000	525,6000	520,6000	33 754	17 680 418	11:44
DMGROUP (DMG)	3,7600	0,00%	3,7800	3,7900	3,6800	1 835	6 814	11:32
DOMDEV (DOM)	232,0000	-0,85%	237,5000	237,5000	227,5000	2 498	575 434	11:44
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,6000	-3,66%	32,8000	32,8000	31,5500	1 952	62 576	11:43
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	8 914	46 039	11:44
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	318	1 832	11:30
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,9000	-0,53%	47,0500	47,1500	46,3000	5 943	277 887	11:44
ELKOP (EKP)	2,4500	-4,30%	2,5600	2,5600	2,4400	14 675	35 996	11:05
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0800	-0,30%	20,1400	20,1400	19,8300	22 137	442 653	11:43
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,5000	0,97%	12,4000	12,7800	12,3800	93 700	1 175 493	11:39
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 635	5 534	10:05
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	8 690	496 039	11:43
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	550	438	09:17
ERBUD (ERB)	33,5500	-0,59%	33,7000	33,7500	33,3000	1 127	37 778	11:33
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0000	-1,57%	5,0800	5,1600	4,9200	38 966	196 136	11:36
EUROCASH (EUR)	8,4000	-0,47%	8,4600	8,4600	8,3700	30 234	253 933	11:44
EUROHOLD (EHG)	2,4800	5,08%	2,3600	2,4800	2,3600	509	1 202	09:17
EUROTEL (ETL)	22,5000	-1,75%	22,5000	22,9000	22,4000	1 281	28 885	11:37
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	73	1 971	11:36
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,2000	0,81%	37,0000	37,9000	37,0000	2 013	75 443	11:35
FMG	127,0000	0,79%	126,0000	127,0000	119,0000	7	851	10:37
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,6000	-4,38%	32,0000	32,9000	30,6000	2 811	89 600	11:43
Reklama
GAMEOPS (GOP)	17,5200	-2,12%	17,9000	17,9800	17,5200	319	5 642	10:25	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2600	2 340	17 071	11:31
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	9 294	64 726	11:42
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	11:44
GIGROUP (GIG)	(2,1300)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,9000	3,60%	25,9000	25,9000	25,9000	1	26	09:00
GPW	52,1000	-0,38%	52,0500	52,4500	52,0500	15 265	797 464	11:44
GREENX (GRX)	1,7270	0,41%	1,7440	1,7500	1,7210	43 928	76 141	11:30
GRENEVIA (GEA)	2,6650	-0,56%	2,6800	2,6900	2,6550	43 753	117 240	11:34
GRODNO (GRN)	10,2500	1,99%	10,3000	10,3000	10,2500	138	1 421	10:13
GRUPAAZOTY (ATT)	22,7200	-0,70%	22,8400	23,0000	22,7000	21 603	493 259	11:44
GRUPRACUJ (GPP)	62,5000	1,46%	65,4000	67,5000	62,2000	6 587	414 285	11:42
GTC	4,1500	1,22%	4,1100	4,1500	4,0100	1 621	6 515	09:40
HANDLOWY (BHW)	112,6000	0,36%	113,6000	113,6000	112,0000	8 501	956 722	11:42
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	27,3000	0,00%	27,3000	27,3000	27,3000	189	5 160	10:28
HERKULES (HRS)	1,1500	1,77%	1,1500	1,1500	1,1500	914	1 051	10:59
HUUUGE-S144 (HUGE)	19,1200	-0,42%	19,0400	19,5200	19,0400	25 851	499 855	11:42
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,4000	20,9000	140	2 964	11:42
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6000	0,84%	0,6000	0,6000	0,6000	282	169	10:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,9000	-0,38%	26,0000	26,0000	25,8000	1 740	45 132	11:35
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,2000	1,34%	29,6000	30,2000	29,4000	402	11 875	09:35
IMMOBILE (GKI)	3,5500	8,23%	3,2800	3,5600	3,2200	25 398	86 241	11:25
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 000	3 690	10:02
IMS	3,8200	-1,29%	3,8700	3,8700	3,8200	2 415	9 241	11:44
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	-0,16%	312,0000	312,5000	310,5000	30 048	9 345 045	11:42
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	40	286	09:00
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	96	3 829	10:23
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0700	-3,27%	2,1900	2,1900	2,0700	8 746	18 115	11:38
INTERCARS (CAR)	589,0000	-0,67%	585,0000	590,0000	580,0000	1 085	635 894	11:43
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	968	365	09:59
INTROL (INL)	6,9600	-1,42%	7,0000	7,0000	6,9600	955	6 685	11:29
IPOPEMA (IPE)	2,8100	4,07%	2,6700	2,8100	2,6600	6 605	17 975	10:52
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8200	550	2 127	11:39
IZOSTAL (IZS)	2,5600	0,39%	2,5700	2,5700	2,5500	12 348	31 584	11:43
JRH	4,5500	-1,94%	4,5500	4,5500	4,5500	3	14	09:15
JSW	23,1700	-1,49%	23,6000	23,6400	23,1400	72 553	1 690 983	11:43
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8700	6 040	5 261	10:45
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,1400	-0,23%	17,1600	17,1600	17,1000	503	8 607	11:16
KETY (KTY)	897,5000	0,34%	885,0000	897,5000	884,5000	1 214	1 076 928	11:42
KGHM (KGH)	131,4000	-0,79%	130,9500	131,7000	130,1500	84 138	11 019 408	11:44
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	727	10 308	10:12
KINOPOL (KPL)	16,2000	-0,61%	16,3000	16,3000	16,2000	5 571	90 628	11:40
KOGENERA (KGN)	59,1000	4,23%	56,5000	59,1000	56,3000	4 960	287 194	11:36
KOMPAP (KMP)	25,0000	0,00%	25,6000	25,6000	25,0000	3	76	11:08
KOMPUTRON (KOM)	5,8400	-0,68%	5,9000	5,9000	5,7000	1 908	10 953	11:44
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	27	22 508	11:41
KRUK (KRU)	400,5000	-1,11%	405,0000	408,0000	400,2000	5 814	2 340 505	11:44
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	1 612	15 659	11:19
KSGAGRO (KSG)	2,6900	0,37%	2,6800	2,7300	2,6500	5 438	14 511	11:26
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4350	1,06%	1,4350	1,4350	1,4350	10	14	09:00
LOKUM (LKD)	20,7000	-2,36%	21,2000	21,3000	20,7000	85	1 797	11:00
Reklama
LPP	14 630,0000	-1,15%	14 825,0000	14 880,0000	14 550,0000	638	9 334 120	11:44	Reklama
LSISOFT (LSI)	22,4000	-4,27%	23,0000	23,0000	22,4000	450	10 287	11:12
LUBAWA (LBW)	8,4450	-2,48%	8,6900	8,7300	8,2700	143 563	1 213 938	11:44
MABION (MAB)	9,8400	-0,91%	9,9500	9,9500	9,8400	4 066	40 180	11:41
MAKARONPL (MAK)	19,2200	-2,04%	19,6000	19,6000	19,2000	731	14 163	11:42
MANGATA (MGT)	69,8000	0,00%	69,8000	69,8000	69,6000	37	2 578	09:44
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1600	-1,92%	7,3000	7,3600	7,1600	172	1 241	11:38
MAXCOM (MXC)	6,6800	-0,30%	6,7400	6,9400	6,6800	144	976	10:23
MBANK (MBK)	788,8000	0,23%	788,2000	793,2000	778,4000	2 259	1 779 701	11:44
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,4000	1,07%	27,8000	28,5000	27,8000	4 361	122 987	11:43
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,0000	4,00%	25,4000	26,5000	25,2500	20 439	532 588	11:41
MEDINICE (ICE)	7,8000	-1,27%	7,9300	7,9300	7,8000	400	3 135	09:18
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	0,35%	28,9000	29,0000	28,0000	2 089	59 906	11:41
MERCATOR (MRC)	48,1000	0,42%	48,0000	48,2000	47,0500	2 873	137 165	11:42
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	43	1 054	10:24
MEXPOLSKA (MEX)	3,7400	1,08%	3,6000	3,7600	3,6000	5 924	21 851	11:12
MFO	36,5000	2,53%	35,4000	38,0000	35,0000	1 546	56 506	11:27
MILKILAND (MLK)	1,7300	-3,35%	1,7500	1,7500	1,7250	2 776	4 821	09:37
MILLENNIUM (MIL)	14,7400	0,00%	14,9000	14,9000	14,6800	232 166	3 435 883	11:40
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 417	2 151	09:53
MIRBUD (MRB)	13,7900	1,47%	13,6500	13,8900	13,6000	45 489	625 725	11:44
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	220	18 188	09:42
MLSYSTEM (MLS)	17,2200	-1,71%	17,5000	17,5000	17,1200	3 879	66 977	11:35
MOBRUK (MBR)	296,5000	-1,17%	299,0000	299,5000	295,0000	2 240	665 078	11:43
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9000	-0,25%	31,9800	31,9800	31,5600	180	5 731	11:21
MOLECURE (MOC)	5,9800	-0,99%	6,0700	6,2400	5,9800	20 991	127 975	11:34
MONNARI (MON)	4,8200	-0,41%	4,8300	4,8400	4,8000	2 401	11 557	11:38
MOSTALPLC (MSP)	15,8500	0,00%	15,8500	15,8500	15,8500	1	16	09:00
MOSTALWAR (MSW)	7,9200	0,00%	7,8200	7,9200	7,8200	205	1 604	09:33
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6800	6 290	35 806	11:41
MOVIEGAME (MOV)	15,4000	2,12%	15,5400	15,5400	14,7200	952	14 646	11:31
MURAPOL (MUR)	39,3500	-0,13%	39,2500	39,4000	38,8500	6 270	244 798	11:36
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6950	-1,10%	2,7300	2,7300	2,6400	2 704	7 223	11:25
NEUCA (NEU)	688,0000	-0,29%	698,0000	699,0000	686,0000	519	358 999	11:38
NEWAG (NWG)	70,0000	0,00%	70,0000	70,2000	69,7000	417	29 149	11:44
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	150	295	11:21
NOCTILUCA (NCL)	100,0000	-2,44%	102,5000	102,5000	100,0000	241	24 183	11:42
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2680	1,12%	1,2540	1,2680	1,2500	13 946	17 491	11:43
NOVITA (NVT)	95,6000	0,21%	95,4000	95,6000	95,4000	36	3 438	10:41
NTCAPITAL (NTC)	0,6280	-1,26%	0,6360	0,6440	0,6260	4 824	3 035	11:23
NTTSYSTEM (NTT)	9,5000	-2,66%	9,5400	9,9200	9,5000	5 967	56 986	11:36
ODLEWNIE (ODL)	9,1000	-0,87%	9,2000	9,2000	9,1000	579	5 278	11:19
ONDE (OND)	10,0800	-0,20%	10,1600	10,1600	10,0000	2 437	24 478	11:43
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,0000	0,00%	94,0000	94,4000	93,2000	899	84 427	11:07
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 307	4 975	09:35
ORANGEPL (OPL)	9,1740	-1,01%	9,2700	9,2800	9,1500	150 438	1 383 955	11:44
ORCOGROUP (OPG)	4,2800	-8,94%	4,2800	4,2800	4,2800	120	514	11:36
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	11:30
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	250	3 800	11:36
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 010	5 333	11:35
PANOVA (NVA)	15,9000	0,32%	15,8500	15,9000	15,8500	94	1 491	11:19
PASSUS (PAS)	60,0000	-2,60%	59,6000	61,0000	59,6000	551	32 926	11:11
PATENTUS (PAT)	3,5600	1,14%	3,5600	3,5700	3,4300	1 842	6 413	10:31
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7100	2,6700	405	1 094	11:44
PCCROKITA (PCR)	68,5000	0,74%	68,8000	68,9000	68,2000	8 857	608 591	11:42
PCFGROUP (PCF)	5,4900	2,62%	5,4800	5,4900	5,3700	7 152	39 038	11:20
PEKABEX (PBX)	17,9000	0,56%	17,8500	17,9000	17,8500	742	13 263	11:01
PEKAO (PEO)	187,9000	-0,32%	188,2500	188,3500	186,6000	61 964	11 624 808	11:44
Reklama
PEPCO (PCO)	21,2500	-1,48%	21,5700	21,5700	21,1900	193 457	4 132 926	11:44	Reklama
PEPEES (PPS)	0,9750	8,33%	0,9100	0,9950	0,9100	63 546	60 711	11:21
PGE	11,3150	-0,92%	11,4000	11,4050	11,1500	528 634	5 956 927	11:44
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	11:40
PHARMENA (PHR)	3,5000	10,76%	3,3400	3,5000	3,2100	6 251	21 338	11:41
PHN	9,9400	-0,60%	10,0000	10,0000	9,9400	204	2 037	10:11
PHOTON (PEN)	3,3100	1,22%	3,2700	3,3200	3,2700	2 439	8 074	11:12
PKNORLEN (PKN)	83,9100	-0,69%	84,4900	84,4900	83,6500	240 759	20 217 852	11:44
PKOBP (PKO)	76,8600	-0,08%	76,9200	77,1000	76,5400	176 414	13 551 313	11:44
PKPCARGO (PKP)	15,6600	-0,63%	15,7900	15,7900	15,6200	11 883	186 616	11:44
PLAYWAY (PLW)	299,5000	0,67%	301,0000	301,0000	295,0000	1 881	561 110	11:39
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,8000	60,8000	60,0000	946	56 968	11:19
POLICE (PCE)	9,1000	0,89%	9,1000	9,1000	9,1000	50	455	10:00
POLIMEXMS (PXM)	4,6850	-0,32%	4,7200	4,7650	4,6700	48 809	230 043	11:43
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4000	-1,41%	1,4200	1,4200	1,4000	3 562	4 987	09:18
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:38
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,3500	187	3 254	10:44
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	11:44
PTWP (PTW)	92,0000	-5,64%	97,5000	97,5000	88,0000	2 075	187 741	11:42
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	21	1 081	11:14
PURE (PUR)	4,3280	-1,68%	4,4020	4,4960	4,1700	22 951	99 241	11:40
PZU	61,2200	-0,78%	61,8400	62,0000	61,0200	225 330	13 806 091	11:44
QNATECHNO (QNA)	29,0000	-2,68%	29,0000	29,0000	28,2000	681	19 576	11:16
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:30
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	1 792	19 187	11:41
RAEN (RAE)	0,3040	-1,30%	0,3145	0,3145	0,3000	9 073	2 742	11:14
RAFAKO (RFK)	0,2180	14,38%	0,1922	0,2180	0,1916	5 486 035	1 131 514	11:44
RAFAMET (RAF)	69,0000	-2,13%	70,5000	70,5000	67,5000	819	55 786	11:16
RAINBOW (RBW)	131,3000	1,86%	129,8000	132,0000	128,5000	20 022	2 609 605	11:44
RANKPROGR (RNK)	4,0000	-1,84%	4,0000	4,0800	4,0000	9 291	37 173	11:18
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1400	0,39%	5,1600	5,1600	5,1400	302	1 552	11:16
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	103	1 366	10:28
RENDER (RND)	99,8000	-0,70%	100,0000	100,0000	97,8000	36	3 571	11:43
ROPCZYCE (RPC)	27,8000	-0,71%	27,9000	28,2000	27,8000	254	7 120	11:36
RYVU (RVU)	31,4000	-1,88%	32,0000	32,0000	31,1500	12 788	401 598	11:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,8000	23,0000	22,5000	939	21 358	10:00
SANPL (SPL)	513,4000	0,16%	512,0000	519,0000	510,0000	1 718	879 741	11:44
SANTANDER (SAN)	30,5900	1,29%	30,5900	30,5900	30,5900	52	1 591	11:14
SANWIL (SNW)	(1,3300)	-	-	-	-	-	-	09:00
SCPFL (SCP)	152,0000	1,20%	150,6000	152,8000	150,2000	1 098	166 612	11:41
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	3 178	27 013	11:07
SELENAFM (SEL)	36,4000	1,11%	35,3000	36,4000	35,3000	721	25 831	10:56
SELVITA (SLV)	29,4000	1,38%	29,7000	30,0000	29,3000	29 389	871 754	11:43
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4980	5 628	2 803	10:17
SHOPER (SHO)	52,2000	0,38%	52,0000	54,0000	51,2000	15 789	833 500	11:41
SILVAIR-REGS (SVRS)	5,9500	0,85%	5,9500	5,9500	5,9500	550	3 273	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	28,0000	0,36%	27,8000	28,0000	27,8000	500	13 987	11:07
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,8000	2,20%	82,0000	83,8000	82,0000	3	249	11:42
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	11:30
SONEL (SON)	16,0000	0,63%	15,9000	16,2000	15,8000	3 080	49 259	11:40
SOPHARMA (SPH)	15,0000	0,00%	15,0500	15,0500	13,5500	29	414	10:51
SPYROSOFT (SPR)	596,0000	2,41%	590,0000	598,0000	582,0000	154	91 694	11:42
STALEXP (STX)	3,0600	-1,29%	3,0850	3,0850	3,0600	11 997	36 784	11:44
STALPROD (STP)	253,0000	-3,07%	260,0000	260,0000	253,0000	170	43 337	11:43
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	685	5 885	11:39	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9700	0,00%	7,0300	7,0300	6,9700	190	1 329	10:23
SYGNITY (SGN)	112,0000	2,28%	109,5000	112,0000	109,5000	823	91 260	11:38
SYNEKTIK (SNT)	199,3000	0,66%	198,0000	199,9000	193,0000	17 345	3 416 766	11:43
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	121,0000	0,41%	120,5000	121,5000	120,5000	121	14 632	10:53
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5900	1,39%	8,4700	8,5940	8,4120	578 833	4 942 729	11:44
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,9500	0,35%	57,0000	58,8000	56,6000	40 336	2 324 455	11:44
TORPOL (TOR)	37,2500	-0,67%	37,6000	37,8500	37,0500	1 985	74 215	11:44
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,8000	1,27%	8,6900	8,8500	8,6400	29 052	254 130	11:44
TRAKCJA (TRK)	2,2000	-0,45%	2,2250	2,2300	2,2000	27 161	60 140	11:41
TRANSPOL (TRN)	4,4300	3,26%	4,2800	4,4300	4,2200	3 415	14 891	11:31
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	83,6000	-0,48%	83,0000	84,2000	82,6000	9 765	814 385	11:42
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,2000	-0,44%	11,3500	11,3500	11,0000	465	5 163	11:42
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4000	-1,72%	11,4000	11,6000	11,4000	2 832	32 294	11:12
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	485	3 718	11:31
UNIMOT (UNT)	142,8000	-0,42%	143,0000	143,0000	141,8000	1 899	270 454	11:43
URTESTE (URT)	46,5000	1,09%	47,0000	49,5000	45,5000	188	8 893	10:59
VERCOM (VRC)	120,6000	-0,33%	120,8000	121,0000	119,2000	523	62 869	11:30
VIGOPHOTN (VGO)	(516,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	11,2000	-2,61%	11,5000	11,5000	11,1000	3 336	37 733	10:33
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:41
VIVID (VVD)	0,5220	-0,76%	0,5260	0,5260	0,5220	5 685	2 983	11:31
VOTUM (VOT)	44,4000	0,34%	44,2500	44,5000	44,1000	2 132	94 355	11:37
VOXEL (VOX)	164,4000	-0,24%	164,8000	165,0000	163,8000	557	91 842	11:40
VRG	3,7800	-0,79%	3,8000	3,8000	3,7800	3 121	11 860	09:34
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	2 303	5 983	11:13
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	670,0000	0,60%	664,0000	670,0000	664,0000	72	48 216	11:41
WIELTON (WLT)	5,8900	-0,17%	5,9400	5,9400	5,8600	124 584	734 287	11:44
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	509	3 538	11:22
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	11:30
WIRTUALNA (WPL)	82,9000	-0,24%	83,4000	84,3000	82,2000	18 096	1 512 223	11:39
WITTCHEN (WTN)	18,9400	-0,84%	19,1200	19,2000	18,5800	5 825	109 674	11:44
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,7000	0,76%	79,1000	80,0000	79,0000	320	25 467	11:05
XTRADEBDM (XTB)	70,9600	-4,85%	73,8000	73,9600	70,1400	546 598	39 400 553	11:44
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,6700	-1,01%	21,9100	21,9100	21,6100	94 003	2 039 127	11:44
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	16 077	13 660	11:38
ZEPAK (ZEP)	24,6500	-0,20%	25,0000	25,0000	24,4500	12 524	307 554	11:44
ZREMB (ZRE)	6,4000	-4,48%	6,5500	6,6400	6,2500	82 705	530 422	11:41
ZUE	9,7600	-0,81%	9,8400	9,8400	9,7200	1 214	11 888	10:55

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.