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	105 316,22	0,20%	104 741,56	105 430,59	104 659,09	105 106,98	475 924 326	12:50
WIG20	2 872,77	0,41%	2 855,22	2 872,77	2 844,90	2 860,93	413 505 304	13:05
WIG30	3 717,05	0,30%	3 687,02	3 717,05	3 684,63	3 705,86	441 421 905	13:05
mWIG40	7 883,84	-0,32%	7 930,07	7 932,21	7 872,43	7 909,12	54 937 100	12:50
sWIG80	28 792,25	0,00%	28 711,65	28 872,95	28 657,98	28 791,71	28 132 152	12:50
WIG-BANKI	16 613,89	-0,04%	16 529,65	16 696,71	16 518,88	16 619,83	89 982 683	12:50
WIG-BUDOW	8 365,01	0,88%	8 308,06	8 400,52	8 286,12	8 292,42	10 208 555	12:50
WIG-CHEMIA	9 077,30	-0,53%	9 126,45	9 212,16	9 054,27	9 125,95	1 121 716	12:50
WIG-ENERG	4 446,60	-0,39%	4 445,56	4 482,56	4 428,38	4 463,96	15 279 776	12:50
WIG-INFO	9 857,97	-0,96%	9 895,07	9 972,99	9 830,68	9 953,35	12 149 493	12:50
WIG-MEDIA	7 122,36	-0,67%	7 156,10	7 239,09	7 108,46	7 170,07	930 117	12:50
WIG-NRCHOM	5 288,99	0,65%	5 242,39	5 333,19	5 242,39	5 254,86	2 401 732	12:50
WIG-PALIWA	9 598,45	0,91%	9 470,03	9 598,45	9 470,03	9 511,55	82 620 252	12:50
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	465 328 664	11:15
WIG-SPOZYW	3 038,14	0,55%	3 023,13	3 059,03	3 022,70	3 021,45	826 442	12:50
WIG20lev	571,52	0,68%	565,15	571,98	561,06	567,66	386 430 492	12:50
WIG20short	2 934,59	-0,28%	2 951,09	2 961,70	2 933,39	2 942,69	386 430 492	12:50
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	123 808 773	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	54 957 735	11:00
mWIG40TR	12 199,51	-0,32%	12 271,04	12 274,35	12 181,86	12 238,63	54 937 100	12:50
mWIG40TRlv	18 925,85	-0,68%	19 148,59	19 158,89	18 870,89	19 054,84	54 937 100	12:50
mWIG40TRsh	2 364,45	0,40%	2 350,68	2 367,84	2 350,04	2 355,14	54 937 100	12:50
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	28 158 079	11:00
sWIG80TR	44 606,81	0,27%	44 481,94	44 731,83	44 398,79	44 486,99	28 132 152	12:50
WIG140	2 042,46	0,21%	2 031,01	2 044,57	2 029,39	2 038,26	468 182 881	12:50
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	386 453 284	11:00
WIG20TR	6 169,10	0,36%	6 134,71	6 171,61	6 112,45	6 146,89	386 430 492	12:50
WIG20TRlev	5 254,48	0,68%	5 196,08	5 258,74	5 158,29	5 218,74	386 430 492	12:50
WIG20TRsht	2 747,06	-0,29%	2 762,47	2 772,45	2 745,93	2 754,93	386 430 492	12:50
WIG30TR	7 837,08	0,24%	7 778,37	7 840,53	7 773,34	7 818,12	412 830 297	12:50
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	770 036	11:15
WIGdiv	2 345,60	0,28%	2 335,91	2 352,69	2 334,44	2 339,13	120 380 838	12:50
WIGdivplus	2 139,72	0,31%	2 125,77	2 141,92	2 125,74	2 133,02	194 817 002	12:50
WIG.GAMES	17 819,94	0,05%	17 811,41	17 894,50	17 748,93	17 810,91	13 647 997	12:50
WIG-GORNIC	4 448,53	1,27%	4 371,92	4 465,32	4 371,92	4 392,68	61 910 730	12:50
WIG-GRY	22 900,13	0,03%	22 806,71	22 961,65	22 787,61	22 892,17	15 388 269	12:50
WIGind	17 368,80	-0,41%	17 453,69	17 502,21	17 358,30	17 440,35	6 090 591	12:50
WIG-LEKI	3 376,31	0,27%	3 369,63	3 382,29	3 339,87	3 367,30	344 855	12:50
WIGmed	18 645,51	0,81%	18 499,18	18 645,51	18 477,60	18 495,23	20 752 013	12:50
WIG-MOTO	8 609,47	0,48%	8 708,37	8 708,37	8 565,94	8 568,06	820 994	12:50
WIG.MS-BAS	17 648,10	0,19%	17 550,37	17 734,29	17 491,75	17 614,53	75 139 887	12:50
WIG.MS-ECM	8 879,94	0,93%	8 826,50	8 884,13	8 733,15	8 797,92	85 759 513	12:50
WIG.MS-FIN	19 978,46	0,12%	19 864,36	20 044,67	19 825,82	19 953,83	93 922 391	12:50
WIG-ODZIEZ	11 030,42	-0,16%	10 976,95	11 054,78	10 976,95	11 047,66	36 783 864	12:50
WIGtechTR	18 452,26	0,21%	18 402,08	18 468,60	18 355,63	18 414,18	36 607 225	12:50
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	644 814	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5800	2,5900	2,5000	9 430	23 860	12:09	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	187,7000	-0,16%	188,3000	191,0000	187,1000	9 455	1 785 218	12:50
3RGAMES (3RG)	0,8080	-2,65%	0,8480	0,8480	0,8020	37 244	30 227	12:39
4MASS (4MS)	4,4800	-2,61%	4,5900	4,6000	4,4750	20 298	92 208	12:50
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	687	66 976	12:46
ACAUTOGAZ (ACG)	30,5000	2,35%	29,8000	30,8000	29,8000	452	13 625	12:40
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 242	328 877	12:42
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	26 087	23 752	12:11
AGORA (AGO)	9,2800	-0,64%	9,2400	9,5200	9,2400	11 602	109 352	12:37
AGROTON (AGT)	4,7500	0,21%	4,7400	4,7500	4,6500	5 159	24 401	12:14
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	1 938	1 771	12:02
AILLERON (ALL)	20,6000	-1,67%	20,9000	20,9000	19,8200	3 354	67 869	12:49
AIRWAY (AWM)	0,4045	4,12%	0,3900	0,4045	0,3900	178 745	71 030	12:50
ALIOR (ALR)	96,5400	-0,02%	96,5600	97,4200	95,7400	70 210	6 789 309	12:50
ALLEGRO (ALE)	35,4350	1,94%	34,7600	35,6400	34,4600	1 406 401	49 514 667	12:49
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	1 750	37 658	12:47
AMICA (AMC)	60,9000	0,50%	60,9000	61,3000	60,0000	3 064	186 441	12:30
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6400	0,00%	15,7000	15,8600	15,6400	42 497	666 088	12:41
ANSWEAR (ANR)	29,6000	-0,67%	29,8000	29,8000	29,5000	5 467	162 428	12:47
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 462	91 525	12:49
APLISENS (APN)	19,3500	-0,51%	19,4500	19,5000	19,3500	1 434	27 858	12:47
APSENERGY (APE)	3,1600	-1,86%	3,2200	3,2200	2,9900	3 494	10 776	12:32
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	868	38 665	12:24
ARCTIC (ATC)	11,8200	-2,48%	12,1800	12,1800	11,7000	64 628	768 417	12:50
ARLEN (ARL)	37,2000	-0,53%	37,4000	37,4000	37,1100	4 536	169 012	12:35
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	1 785	27 265	11:48
ASBIS (ASB)	25,7400	0,00%	25,7000	25,8000	25,5000	13 384	343 393	12:49
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	92,0000	1,77%	90,4000	92,0000	87,8000	937	85 636	12:50
ASSECOPOL (ACP)	207,0000	-1,90%	208,0000	210,8000	205,6000	36 450	7 584 751	12:50
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 248	94 620	12:50
ASTARTA (AST)	53,1000	0,38%	52,9000	53,1000	52,4000	6 016	317 878	12:48
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,5000	11 224	667 658	12:50
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7900	-0,26%	3,8000	3,8000	3,7500	1 261	4 767	12:47
ATREM (ATR)	44,9000	2,05%	44,0000	46,1000	44,0000	8 035	364 144	12:50
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8200	22 276	446 901	12:50
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 165,0000	0,32%	3 170,0000	3 170,0000	3 125,0000	681	2 139 295	12:29
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	468	11 194	11:57
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,1000	3,52%	13,7400	14,1800	13,7400	8 755	122 693	12:45
BIOCELTIX (BCX)	101,4000	-2,12%	103,6000	103,6000	100,6000	709	72 146	12:48
BIOMAXIMA (BMX)	13,7000	-2,14%	14,0000	14,0000	13,7000	3 828	52 776	12:44
BIOMEDLUB (BML)	5,2500	1,16%	5,1900	5,2500	5,1800	14 841	77 276	12:03
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1400	11 172	46 271	12:21
BLOOBER (BLO)	33,1000	1,53%	32,3500	33,2500	31,8000	26 608	872 224	12:48
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 134	424 713	12:46
BOGDANKA (LWB)	24,9500	2,04%	24,4500	25,1500	24,2000	17 588	434 452	12:36
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	20 072	128 284	12:38
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 248	33 363	12:32
BOWIM (BOW)	4,6000	-2,34%	4,6400	4,7000	4,6000	2 393	11 082	12:46
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	298	17 143	11:45
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	567,6000	1,83%	560,0000	571,4000	557,4000	12 302	6 962 140	12:50
BUMECH (BMC)	8,7400	0,69%	8,6800	8,7500	8,6100	1 590	13 848	12:49
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	41,0000	8,75%	37,7000	41,0000	37,7000	12 636	499 778	12:50
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,6500	-1,00%	192,3500	194,6000	191,0500	124 572	24 014 413	12:50
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,1000	0,04%	269,9000	269,9000	266,7000	37 859	10 178 758	12:50
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	5,9600	8,36%	5,6800	6,2200	5,3000	23 551	138 868	12:47
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	118	24 775	11:38
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	11:48
CIGAMES (CIG)	2,5600	5,13%	2,4450	2,5600	2,4450	413 076	1 045 350	12:49
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,3000	22,5500	5 650	129 210	12:11
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,3000	45,5000	398	18 154	11:14
COALENERG (CLE)	1,9200	4,63%	1,8400	1,9500	1,7950	60 867	113 432	12:48
COGNOR (COG)	7,5000	-0,92%	7,5700	7,5700	7,4700	12 427	93 352	12:43
COLUMBUS (CLC)	6,8600	1,63%	6,7300	7,0500	6,7300	41 559	287 672	12:40
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 172	274 267	12:45
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9800	1,66%	0,9640	0,9900	0,9540	28 547	27 669	12:36
CORMAY (CRM)	(0,5160)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	-0,43%	460,0000	466,0000	449,0000	508	229 568	12:44
CREOTECH (CRI)	283,5000	2,35%	277,0000	286,0000	277,0000	1 566	439 223	12:41
CYBERFLKS (CBF)	161,8000	0,87%	162,0000	162,0000	160,4000	513	82 802	12:50
CYFRPLSAT (CPS)	16,6650	0,09%	16,6500	16,6950	16,4350	108 844	1 799 962	12:43
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 223	103 812	12:39
DATAWALK (DAT)	116,9800	0,07%	117,1400	119,9800	115,2000	2 388	279 659	12:44
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,8000	0,00%	82,8000	83,1000	82,5000	365	30 184	12:33
DECORA (DCR)	74,2000	-1,07%	74,4000	75,0000	73,8000	293	21 768	12:37
DEKPOL (DEK)	66,0000	0,00%	66,0000	66,8000	65,0000	1 305	86 526	12:39
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 073	7 417	12:42
DEVELIA (DVL)	7,6900	3,22%	7,5000	7,7500	7,4500	143 692	1 103 318	12:46
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3000	-0,43%	160,9500	161,4000	158,7500	47 623	7 632 488	12:47
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	2 729	220 710	12:49
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	526,2000	-0,34%	528,2000	533,6000	522,2000	26 738	14 021 487	12:50
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	231,5000	-1,28%	234,5000	236,0000	231,5000	624	145 334	12:50
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,1000	-0,48%	31,2500	31,6000	31,0500	293	9 115	12:09
ECHO (ECH)	5,1200	-2,66%	5,2600	5,2600	5,1200	3 854	19 977	12:30
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,9000	184	1 086	12:32
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	0,32%	47,5000	47,9000	46,5500	4 073	192 123	12:50
ELKOP (EKP)	2,5200	2,44%	2,5500	2,5500	2,4600	2 470	6 083	11:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0600	-0,10%	20,0800	20,2000	19,8900	341 715	6 839 998	12:49
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5800	-0,16%	12,5800	12,5800	12,4200	11 139	139 688	12:40
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	36 933	82 684	12:19
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	55,8000	1 001	56 123	12:39
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,3000	-2,00%	34,3500	35,6000	34,3000	1 542	53 394	12:49
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 238	45 424	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	1,19%	5,1400	5,1600	5,0200	40 993	208 184	12:39
EUROCASH (EUR)	8,1700	-0,55%	8,2900	8,2900	8,1700	40 258	330 858	12:50
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	0,44%	22,8000	23,0000	22,6000	897	20 407	12:18
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 571	186 426	12:34
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	6 657	246 323	12:50
FMG	123,0000	-0,40%	124,0000	126,0000	123,0000	5	621	12:08
FON	#0,8000	0,00%	-	-	-	-	-	12:33
FORTE SA (FTE)	31,4000	1,29%	31,2000	31,5000	31,0000	1 464	45 837	12:40
Reklama
GAMEOPS (GOP)	17,9200	1,47%	17,9800	17,9800	17,5600	445	7 880	12:04	Reklama
GAMFACTOR (GIF)	7,0400	0,57%	7,0000	7,1800	7,0000	2 110	14 932	12:37
GENOMTEC (GMT)	7,0100	-1,13%	7,0900	7,1600	6,8800	9 137	64 157	12:03
GETIN (GTN)	0,6190	10,34%	0,5800	0,6200	0,5630	3 981 525	2 375 140	12:50
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	25,4000	6,28%	25,4000	25,4000	25,4000	12	305	11:31
GPW	54,0500	0,84%	54,1000	54,6000	53,8000	24 467	1 321 685	12:50
GREENX (GRX)	1,8000	2,39%	1,7620	1,8200	1,7620	306 194	552 578	12:45
GRENEVIA (GEA)	2,6500	-1,30%	2,6850	2,7000	2,6300	26 445	70 208	12:42
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 970	19 700	12:12
GRUPAAZOTY (ATT)	22,4000	-0,88%	22,8600	22,8800	22,3400	44 906	1 013 461	12:46
GRUPRACUJ (GPP)	62,3000	-2,35%	63,7000	64,4000	61,8000	1 716	107 888	12:36
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	708	2 840	12:23
HANDLOWY (BHW)	110,4000	1,10%	108,8000	110,4000	108,8000	7 590	832 402	12:50
HARPER (HRP)	6,2800	-0,32%	6,2800	6,3000	6,0400	5 633	34 551	12:33
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	98 289	133 393	12:12
HUUUGE-S144 (HUGE)	18,7800	-1,16%	19,0600	19,0600	18,7800	17 809	336 412	12:41
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 461	39 599	12:46
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,2000	1,34%	29,8000	30,3000	29,5000	2 096	63 103	12:37
IMMOBILE (GKI)	3,6000	4,05%	3,5000	3,6100	3,5000	7 097	25 114	12:49
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7500	-2,34%	3,7700	3,7700	3,7000	7 268	27 199	12:38
INC	1,8350	1,94%	1,8350	1,8350	1,8350	156	286	09:35
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	313,0000	-1,11%	315,5000	319,0000	311,0000	1 312	411 625	12:40
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	859	6 061	11:52
INSTALKRK (INK)	42,0000	3,19%	41,0000	43,2000	41,0000	2 037	86 758	12:40
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	582,0000	1,04%	584,0000	589,0000	576,0000	610	353 937	12:43
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	2 001	761	12:22
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	1 974	13 741	12:40
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7700	-2,58%	3,8500	3,8500	3,7700	5 719	21 677	12:49
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	7 372	18 688	12:34
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,1000	0,65%	22,7600	23,1400	22,7100	40 010	919 377	12:39
JWWINVEST (JWW)	3,0700	1,66%	3,0200	3,0700	3,0200	670	2 033	12:18
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7400	1,14%	17,5600	17,8000	17,2200	8 922	157 875	12:41
KETY (KTY)	888,0000	-1,06%	898,0000	898,5000	888,0000	1 807	1 611 858	12:50
KGHM (KGH)	134,4500	1,28%	133,0000	135,2000	131,9000	446 447	59 894 925	12:50
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	3	43	09:00
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	5 134	81 581	12:43
KOGENERA (KGN)	59,1000	-1,34%	60,0000	60,0000	58,6000	1 369	81 343	12:42
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,3600	-2,19%	5,4600	5,5000	5,2400	5 333	28 519	12:38
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	848,0000	-0,24%	850,0000	850,0000	848,0000	79	67 148	12:40
KRUK (KRU)	392,3000	0,28%	391,0000	393,3000	388,2000	6 803	2 657 300	12:50
KRVITAMIN (KVT)	10,0000	-0,99%	10,0000	10,0000	10,0000	5	50	10:13
KSGAGRO (KSG)	2,9600	3,14%	2,8700	2,9700	2,8700	8 819	25 654	12:06
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 581	4 406	12:36
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	1 011	7 643	12:41
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 596	9 261	10:27
LOKUM (LKD)	21,5000	0,00%	21,5000	21,9000	21,5000	13	280	11:04
Reklama
LPP	14 630,0000	0,31%	14 675,0000	14 700,0000	14 520,0000	634	9 253 930	12:49	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8100	0,57%	8,8050	8,9100	8,7600	114 420	1 010 085	12:44
MABION (MAB)	9,8800	0,82%	9,7800	9,9400	9,7800	2 524	24 905	12:44
MAKARONPL (MAK)	20,0000	3,63%	19,3000	20,4500	19,2000	8 483	168 668	12:44
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	73	4 998	12:21
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	12:32
MARVIPOL (MVP)	7,3400	0,00%	7,3200	7,4400	7,3200	2 896	21 216	11:52
MAXCOM (MXC)	6,5200	-1,51%	6,6200	6,6200	6,5200	34	222	12:32
MBANK (MBK)	767,8000	-0,39%	770,8000	771,2000	761,8000	3 994	3 066 657	12:37
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,5000	2,15%	28,0000	28,5000	28,0000	1 317	37 065	12:38
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	30,6500	3,55%	30,0000	30,7500	28,4000	34 466	1 038 496	12:50
MEDINICE (ICE)	7,8100	-1,39%	7,9100	7,9700	7,8000	2 932	23 199	12:30
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,6000	3,14%	29,4000	29,8000	28,0000	3 610	104 587	12:43
MERCATOR (MRC)	48,2000	0,84%	47,3500	48,6500	47,3500	2 035	97 746	12:49
MERCOR (MCR)	25,3000	1,20%	25,3000	25,3000	25,3000	71	1 796	10:17
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	36,2000	0,56%	36,2000	36,2000	35,2000	1 050	37 968	10:44
MILKILAND (MLK)	1,9500	3,17%	1,9300	2,0200	1,9000	50 791	100 345	12:17
MILLENNIUM (MIL)	13,6000	-0,73%	13,7000	13,7800	13,6000	210 597	2 882 954	12:48
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0400	-1,06%	14,1800	14,1800	14,0000	29 299	411 791	12:45
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3400	0,81%	17,2200	17,5600	17,2200	2 554	44 523	12:16
MOBRUK (MBR)	294,0000	-1,34%	299,0000	300,0000	292,5000	2 793	827 362	12:47
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	0,00%	32,1000	32,4600	31,9200	692	22 192	12:41
MOLECURE (MOC)	5,6900	-0,18%	5,6500	5,7200	5,6000	20 789	117 126	12:40
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	8 048	40 198	11:37
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,8400	0,26%	7,8800	7,8800	7,8400	1 406	11 060	09:54
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	37 460	227 080	12:50
MOVIEGAME (MOV)	15,1200	0,67%	15,0000	15,1200	15,0000	274	4 127	12:38
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	4 845	190 156	12:35
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,6600	2,31%	2,6900	2,6900	2,6000	6 889	18 132	12:14
NEUCA (NEU)	674,0000	-1,32%	685,0000	685,0000	672,0000	2 105	1 428 033	12:46
NEWAG (NWG)	70,3000	-0,85%	71,0000	71,0000	70,3000	2 313	163 902	12:47
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	505	956	12:36
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	105,5000	103,0000	451	46 920	12:27
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3640	-0,15%	1,3660	1,3660	1,3300	14 989	20 003	12:06
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4500	0,48%	10,3000	10,7000	10,3000	9 024	93 876	12:38
ODLEWNIE (ODL)	9,1600	1,33%	9,1600	9,1600	9,0400	303	2 771	12:15
ONDE (OND)	9,9900	0,30%	9,9600	10,0800	9,9400	2 706	27 017	12:38
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	94,0000	1,08%	93,4000	94,4000	93,2000	3 734	349 598	12:37
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,9040	0,00%	8,9040	8,9060	8,8180	130 044	1 151 549	12:50
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,2000	4,81%	-	-	-	-	-	11:30
OTLOG (OTS)	15,0200	-0,79%	15,1400	15,1400	15,0200	1 032	15 530	12:49
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6500	3,92%	2,5900	2,6500	2,5500	2 500	6 543	10:24
PANOVA (NVA)	15,8000	0,96%	15,8000	15,8000	15,8000	4	63	09:00
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	575	33 005	12:03
PATENTUS (PAT)	3,4400	-0,58%	3,4900	3,5000	3,3600	7 024	24 133	12:50
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6400	-1,12%	2,6700	2,6700	2,6400	1 714	4 528	12:47
PCCROKITA (PCR)	69,3000	1,02%	68,8000	69,3000	68,6000	1 516	104 533	12:46
PCFGROUP (PCF)	5,2100	1,76%	5,1200	5,2200	5,0800	15 405	79 221	12:50
PEKABEX (PBX)	16,9000	-3,15%	17,4500	17,4500	16,5500	17 317	296 382	12:49
PEKAO (PEO)	185,8000	0,46%	184,0500	186,5000	182,9000	211 702	39 249 262	12:50
Reklama
PEPCO (PCO)	20,9100	-0,99%	21,1200	21,1200	20,5200	477 057	9 899 388	12:50	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7800	-0,04%	11,7350	11,8900	11,6550	505 151	5 941 450	12:50
PGFGROUP (PGV)	0,5920	-2,95%	0,6200	0,6720	0,5580	225 412	138 175	12:47
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,3000	0,61%	3,3200	3,3200	3,2500	3 254	10 687	12:25
PKNORLEN (PKN)	87,7600	0,92%	86,9000	87,7900	86,4000	948 839	82 915 807	12:50
PKOBP (PKO)	77,9400	0,08%	77,8000	78,5000	77,3400	378 087	29 474 765	12:50
PKPCARGO (PKP)	15,5500	-0,77%	15,6700	15,7600	15,5200	7 745	120 577	12:50
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	290,0000	930	271 960	12:48
PLAZACNTR (PLZ)	2,5000	2,04%	2,4500	2,5000	2,4500	5 811	14 335	12:50
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	567	1 341	12:07
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	350	21 114	12:23
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	404	3 693	12:33
POLIMEXMS (PXM)	4,5950	-0,65%	4,6250	4,6300	4,5500	195 070	893 206	12:47
POLTREG (PTG)	32,9000	3,79%	32,9000	33,0000	32,0000	114	3 749	11:45
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4700	20	29	09:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	12:34
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	124	12 375	11:33
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,5800	20,00%	4,6500	5,8000	4,6000	143 030	773 314	12:49
PZU	60,0000	-0,10%	60,0000	60,1000	59,6000	219 510	13 142 840	12:50
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	366	10 349	12:37
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	11:30
QUERCUS (QRS)	10,9500	0,92%	10,8500	10,9500	10,8500	906	9 890	12:46
RAEN (RAE)	0,3145	3,97%	0,3025	0,3145	0,3020	30 919	9 423	12:43
RAFAKO (RFK)	0,1902	2,15%	0,1894	0,1980	0,1880	2 976 319	571 608	12:50
RAFAMET (RAF)	67,5000	-3,57%	70,0000	70,0000	65,5000	1 139	76 690	12:41
RAINBOW (RBW)	128,8000	-0,46%	129,8000	130,0000	128,1000	21 833	2 818 351	12:50
RANKPROGR (RNK)	4,1400	0,98%	4,1450	4,1450	4,0350	3 081	12 447	11:51
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 077	20 921	10:58
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	339	29 397	12:31
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	23	622	12:46
RYVU (RVU)	31,5500	2,44%	30,9500	31,6000	30,5000	19 423	605 007	12:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	307	6 930	12:18
SANPL (SPL)	502,4000	-0,20%	500,2000	505,2000	498,3000	9 400	4 716 888	12:50
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	53	1 618	11:59
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	162,0000	-0,61%	163,0000	163,6000	159,0000	206	33 155	12:17
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 185	35 128	12:33
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	764	27 095	12:38
SELVITA (SLV)	30,4000	6,67%	28,9000	30,6000	28,9000	86 764	2 592 446	12:50
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,01%	0,4950	0,4950	0,4620	81 932	39 391	12:18
SHOPER (SHO)	49,6000	-0,40%	49,7000	50,6000	49,4000	8 312	414 933	12:40
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,6000	-1,08%	27,9000	27,9000	27,6000	334	9 265	12:40
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	12:38
SONEL (SON)	17,1000	0,29%	17,1500	17,2000	17,0000	716	12 252	11:59
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	68	39 962	12:07
STALEXP (STX)	3,1150	0,65%	3,0900	3,1400	3,0750	70 505	218 799	12:47
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5200	8,5600	8,5200	2 394	20 400	12:47	Reklama
STAPORKOW (ZUK)	3,1800	1,27%	3,1800	3,1800	3,1800	155	493	12:30
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,4500	-0,80%	7,4600	7,5000	7,3200	3 944	29 345	12:44
SYGNITY (SGN)	115,0000	-0,86%	116,0000	116,0000	114,0000	423	48 549	12:42
SYNEKTIK (SNT)	199,4000	1,01%	196,5000	200,0000	195,4000	13 563	2 695 930	12:50
TALEX (TLX)	20,0000	-3,85%	20,8000	20,8000	20,0000	17	348	10:36
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	219	26 286	11:28
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,6000	-1,24%	8,7000	8,7000	8,5560	179 638	1 548 170	12:49
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3600	1,72%	2,3900	2,3900	2,3600	44	104	11:43
TEXT (TXT)	55,5000	0,91%	55,0000	56,3000	54,9500	40 327	2 236 139	12:50
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	1 762	65 185	12:38
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	50 323	465 497	12:38
TRAKCJA (TRK)	2,2000	-0,90%	2,1750	2,2100	2,1700	21 913	47 803	12:39
TRANSPOL (TRN)	4,4000	0,00%	4,4200	4,4200	4,4000	6	26	12:46
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	3 708	305 074	12:49
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,3000	1,23%	12,2000	12,4500	12,2000	3 484	43 104	12:47
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 969	44 015	12:21
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0200	-1,96%	8,1400	8,1400	8,0000	14 033	112 980	12:30
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,8000	559	79 115	12:50
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,0000	-2,48%	120,4000	121,0000	117,4000	2 071	245 102	12:50
VIGOPHOTN (VGO)	497,0000	-1,39%	504,0000	512,0000	494,0000	365	182 998	12:43
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	864	10 149	10:21
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,6500	0,00%	44,5500	44,6500	44,3000	3 658	163 059	12:48
VOXEL (VOX)	173,8000	1,40%	171,8000	175,0000	171,8000	19 379	3 355 613	12:25
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	532 990	2 025 328	12:37
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	3 118	8 396	11:51
WASKO (WAS)	1,7550	-0,85%	1,7850	1,7900	1,7550	1 334	2 363	12:46
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,2700	-0,95%	6,3300	6,3500	6,2400	76 741	482 230	12:41
WIKANA (WIK)	6,9500	-0,71%	6,8500	7,0000	6,8500	1 111	7 612	12:15
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	12:33
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,8000	5 744	461 246	12:46
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	5 506	104 251	12:43
XPLUS (XPL)	3,6400	3,70%	3,5200	3,7800	3,5200	3 044	11 002	12:45
XTPL (XTP)	77,0000	-1,28%	79,7000	81,2000	76,8000	1 004	77 754	12:43
XTRADEBDM (XTB)	72,0400	0,22%	72,0000	72,3000	71,4000	73 283	5 266 647	12:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1400	2,37%	20,8000	21,1900	20,6200	573 628	11 995 891	12:50
ZAMET (ZMT)	0,8500	1,19%	0,8480	0,8500	0,8340	9 879	8 271	12:25
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	17 720	428 844	12:48
ZREMB (ZRE)	6,7500	3,05%	6,5500	6,9800	6,5500	26 155	176 587	12:50
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.