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	105 924,42	0,42%	106 029,72	106 201,73	105 669,62	105 479,27	771 318 313	13:14
WIG20	2 880,73	0,66%	2 875,78	2 890,38	2 872,77	2 861,78	658 999 984	13:29
WIG30	3 739,60	0,50%	3 745,63	3 751,83	3 730,95	3 721,14	730 762 724	13:29
mWIG40	8 045,44	-0,29%	8 067,12	8 088,65	8 018,55	8 069,02	117 937 638	13:14
sWIG80	28 744,73	0,10%	28 734,48	28 774,46	28 630,97	28 716,98	16 150 667	13:14
WIG-BANKI	16 942,51	0,93%	16 911,65	16 958,60	16 852,02	16 786,92	185 191 502	13:14
WIG-BUDOW	8 146,28	-0,34%	8 195,50	8 203,15	8 082,14	8 174,00	20 656 341	13:14
WIG-CHEMIA	9 194,30	0,56%	9 147,75	9 229,72	9 090,21	9 142,91	1 455 300	13:14
WIG-ENERG	4 423,24	-0,74%	4 468,25	4 477,01	4 417,65	4 456,02	42 399 376	13:14
WIG-INFO	10 423,75	-0,65%	10 519,57	10 519,59	10 288,45	10 491,55	18 385 682	13:14
WIG-MEDIA	7 265,54	-0,36%	7 315,83	7 378,19	7 265,54	7 291,57	707 616	13:14
WIG-NRCHOM	5 260,87	0,98%	5 211,14	5 277,33	5 180,09	5 209,78	1 328 321	13:14
WIG-PALIWA	9 325,50	0,93%	9 286,30	9 346,96	9 266,42	9 239,65	92 187 771	13:14
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	764 208 532	11:15
WIG-SPOZYW	3 001,10	-1,18%	3 034,69	3 034,69	2 997,41	3 036,98	496 395	13:14
WIG20lev	576,56	1,41%	574,02	579,82	572,82	568,54	624 382 852	13:14
WIG20short	2 919,49	-0,68%	2 926,06	2 929,15	2 911,06	2 939,60	624 382 852	13:14
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	168 847 959	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	118 165 487	11:00
mWIG40TR	12 449,56	-0,29%	12 484,48	12 516,43	12 407,95	12 486,05	117 937 638	13:14
mWIG40TRlv	19 729,09	-0,60%	19 840,11	19 941,68	19 596,81	19 847,68	117 937 638	13:14
mWIG40TRsh	2 313,89	0,32%	2 307,44	2 321,58	2 301,54	2 306,55	117 937 638	13:14
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	16 186 107	11:00
sWIG80TR	44 414,39	0,10%	44 398,56	44 460,33	44 238,61	44 371,52	16 150 667	13:14
WIG140	2 054,71	0,42%	2 057,01	2 060,34	2 049,78	2 046,09	758 471 156	13:14
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	627 519 617	11:00
WIG20TR	6 187,38	0,71%	6 173,65	6 205,01	6 167,19	6 143,61	624 382 852	13:14
WIG20TRlev	5 291,61	1,41%	5 268,29	5 321,56	5 257,31	5 217,94	624 382 852	13:14
WIG20TRsht	2 735,68	-0,69%	2 741,84	2 744,73	2 727,78	2 754,59	624 382 852	13:14
WIG30TR	7 884,66	0,52%	7 895,67	7 908,73	7 864,72	7 844,04	695 153 083	13:14
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	369 730	11:15
WIGdiv	2 359,81	0,57%	2 358,35	2 362,77	2 341,19	2 346,44	173 191 027	13:14
WIGdivplus	2 151,17	0,58%	2 152,17	2 155,12	2 143,04	2 138,72	332 972 634	13:14
WIG.GAMES	18 250,20	0,10%	18 281,37	18 447,68	18 116,30	18 232,79	20 335 863	13:14
WIG-GORNIC	4 382,39	0,73%	4 400,50	4 407,70	4 359,92	4 350,71	30 298 895	13:14
WIG-GRY	23 344,00	0,25%	23 508,75	23 668,50	23 235,51	23 284,74	21 587 621	13:14
WIGind	17 371,49	0,07%	17 385,29	17 386,33	17 290,13	17 359,96	7 126 169	13:14
WIG-LEKI	3 353,93	-0,80%	3 392,74	3 411,94	3 335,14	3 381,03	1 005 793	13:14
WIGmed	18 360,68	-0,24%	18 447,69	18 484,81	18 306,83	18 403,99	9 082 527	13:14
WIG-MOTO	8 728,39	0,20%	8 739,99	8 764,49	8 703,65	8 710,65	2 269 349	13:14
WIG.MS-BAS	17 505,39	-0,13%	17 593,37	17 658,81	17 452,79	17 528,56	71 168 060	13:14
WIG.MS-ECM	8 837,60	0,24%	8 839,34	8 894,46	8 830,98	8 816,52	153 228 419	13:14
WIG.MS-FIN	20 258,25	1,14%	20 131,01	20 284,61	20 125,91	20 029,86	246 824 875	13:14
WIG-ODZIEZ	11 095,46	0,23%	11 161,71	11 161,71	10 959,75	11 070,34	53 901 503	13:14
WIGtechTR	18 805,97	-0,63%	18 979,92	18 992,68	18 742,02	18 925,01	50 686 458	13:14
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	269 564	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	-1,89%	2,5800	2,6700	2,5700	8 507	22 446	13:00	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	202,8000	-0,69%	204,2000	206,0000	201,4000	7 151	1 453 475	13:13
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8200	0,7900	12 470	10 138	13:06
4MASS (4MS)	4,3500	0,46%	4,3000	4,3500	4,3000	17 830	77 282	12:49
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,2000	3 055	302 767	13:08
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	202	6 103	13:00
ACTION (ACT)	24,1000	0,84%	23,9000	24,1000	23,9000	11 495	276 081	12:50
ADIUVO (ADV)	0,8940	-2,19%	0,9140	0,9140	0,8700	31 741	27 916	12:54
AGORA (AGO)	9,7000	0,21%	9,7800	9,7800	9,6800	1 667	16 151	12:56
AGROTON (AGT)	4,6000	-2,13%	4,7100	4,7600	4,6000	1 225	5 694	12:32
AIGAMES (ALG)	0,8980	0,00%	0,8960	0,8980	0,8960	3 040	2 724	10:59
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,0500	20,7500	1 956	41 073	13:13
AIRWAY (AWM)	0,4080	-0,97%	0,4125	0,4230	0,3905	1 218 417	486 926	13:11
ALIOR (ALR)	100,4000	1,46%	98,6800	100,9000	98,6800	179 134	17 915 835	13:14
ALLEGRO (ALE)	34,7450	0,71%	34,7000	35,0600	34,5050	2 790 934	97 374 520	13:14
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 127	10 448	12:53
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,4500	0,23%	21,4500	21,4500	21,2000	1 236	26 390	13:10
AMICA (AMC)	60,3000	-1,47%	61,2000	61,2000	60,3000	338	20 520	13:14
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,7000	31 494	498 116	12:53
ANSWEAR (ANR)	28,5000	2,70%	28,2000	28,8000	27,8500	49 402	1 397 822	13:10
APATOR (APT)	20,9000	0,24%	20,9000	21,0500	20,7000	7 950	166 669	13:01
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	231	4 348	13:13
APSENERGY (APE)	2,9600	0,00%	2,9600	2,9600	2,9600	783	2 318	13:12
ARCHICOM (ARH)	45,7000	2,93%	45,2000	45,7000	44,5000	8 705	389 994	12:30
ARCTIC (ATC)	11,2000	-1,06%	11,4400	11,4400	11,1200	59 383	671 832	13:13
ARLEN (ARL)	37,2400	0,38%	37,4000	37,4750	37,1000	9 895	369 061	13:08
ARTIFEX (ART)	15,3400	0,39%	15,3400	15,3400	15,2000	1 282	19 634	12:46
ASBIS (ASB)	26,7200	3,49%	25,8200	26,9400	25,8000	92 683	2 450 202	13:13
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,2000	0,92%	86,6000	89,8000	85,8000	1 138	99 967	13:10
ASSECOPOL (ACP)	227,8000	-1,13%	230,4000	231,6000	222,4000	51 867	11 732 963	13:10
ASSECOSEE (ASE)	79,6000	-1,73%	81,6000	82,8000	79,0000	2 857	229 457	13:12
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	50,5000	2 978	153 175	12:42
ATAL (1AT)	65,6000	1,23%	64,9000	65,7000	64,9000	4 051	264 005	13:13
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2400	7 906	25 615	11:49
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	22	343	09:11
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,8100	3,7000	4 521	16 898	13:11
ATREM (ATR)	44,5000	4,95%	42,4000	45,0000	42,2000	23 938	1 052 284	13:14
AUTOPARTN (APR)	20,6500	-0,48%	20,6500	21,0000	20,6000	41 048	853 724	13:13
BBIDEV (BBD)	5,5000	0,92%	5,4500	5,5000	5,4500	700	3 815	09:52
BENEFIT (BFT)	3 150,0000	0,00%	3 170,0000	3 180,0000	3 130,0000	701	2 214 810	13:12
BEST (BST)	24,0000	-4,00%	23,4000	24,0000	23,4000	1 667	39 312	12:30
BETACOM (BCM)	4,6400	-0,85%	4,6800	4,7800	4,6400	3 098	14 619	12:11
BIGCHEESE (BCS)	14,0800	2,18%	13,7800	14,1800	13,6000	13 733	191 344	13:11
BIOCELTIX (BCX)	100,0000	-0,40%	100,4000	101,0000	99,6000	2 966	296 438	13:08
BIOMAXIMA (BMX)	14,4000	-1,71%	14,6000	14,6000	14,3500	2 452	35 278	12:48
BIOMEDLUB (BML)	5,0200	-0,99%	5,0700	5,0700	4,9600	67 326	335 703	13:09
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1300	-0,72%	4,1600	4,1600	4,1300	3 939	16 289	12:35
BLOOBER (BLO)	30,1500	0,84%	29,9000	30,2000	29,8000	8 550	256 685	13:12
BNPPPL (BNP)	103,5000	-4,17%	104,0000	105,0000	102,5000	64 549	6 696 294	13:12
BOGDANKA (LWB)	24,4500	-1,01%	24,7000	24,8000	24,4500	9 293	228 199	13:11
BOOMBIT (BBT)	6,8600	1,48%	6,7800	7,3800	6,7800	16 724	117 421	13:14
BORYSZEW (BRS)	6,5000	-1,52%	6,6000	6,6400	6,4400	14 391	93 444	12:57
BOS	10,3000	0,98%	10,2600	10,3800	10,2200	3 331	34 321	11:51
BOWIM (BOW)	4,6000	2,22%	4,5600	4,6000	4,5400	3 780	17 296	12:48
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	12:46
BUDIMEX (BDX)	541,0000	-0,92%	545,2000	549,4000	535,4000	28 037	15 176 078	13:14
BUMECH (BMC)	8,6500	0,23%	8,6300	8,7400	8,6300	2 227	19 302	12:13
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	11:30
CAPITEA (CAP)	0,4750	-0,42%	0,4670	0,4800	0,4670	83 848	40 073	13:04
CAPTORTX (CTX)	37,5000	1,35%	37,3000	37,8000	37,1000	5 534	207 827	12:27
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	117	673	10:02
CAVATINA (CAV)	(16,0000)	-	-	-	-	-	-	09:00
CCC	200,1000	0,40%	199,0500	202,2000	194,7500	104 274	20 671 682	13:14
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	274,6000	0,22%	274,5000	280,0000	273,4000	62 419	17 192 614	13:14
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	20 277	91 475	12:23
CEZ	209,8000	0,87%	208,0000	210,0000	208,0000	103	21 475	12:06
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,3450	3,53%	2,2650	2,3500	2,2650	436 665	1 003 776	13:11
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,2000	-1,28%	23,5000	23,8000	22,8500	17 436	404 567	13:13
CLOUD (CLD)	48,6000	1,67%	48,0000	49,0000	48,0000	290	14 150	11:38
COALENERG (CLE)	1,7450	-0,29%	1,7200	1,7700	1,7100	17 938	30 890	12:46
COGNOR (COG)	7,4100	-2,37%	7,5900	7,5900	7,3500	22 285	165 819	13:13
COLUMBUS (CLC)	6,9200	0,29%	6,8500	6,9900	6,6700	59 074	400 453	12:52
COMP (CMP)	234,0000	0,43%	230,0000	235,0000	230,0000	281	65 547	12:41
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0700	-2,73%	1,1000	1,1000	1,0400	42 829	44 941	13:02
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	1 720	878	11:40
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	1,97%	463,0000	470,0000	463,0000	339	157 934	12:39
CREOTECH (CRI)	284,0000	-2,24%	290,0000	290,0000	284,0000	1 358	387 797	13:10
CYBERFLKS (CBF)	163,6000	-1,09%	165,0000	165,6000	163,2000	1 483	243 223	13:12
CYFRPLSAT (CPS)	16,8050	-2,01%	17,1750	17,1900	16,7150	276 793	4 663 293	13:14
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	49,9000	5,27%	46,7000	49,9000	46,3000	6 949	336 867	13:12
DATAWALK (DAT)	127,0000	4,01%	122,0200	127,2400	121,5200	5 312	659 550	13:14
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	2	26	09:03
DEBICA (DBC)	83,0000	0,12%	82,9000	83,0000	82,6000	535	44 316	12:35
DECORA (DCR)	74,4000	0,00%	75,2000	75,2000	71,0000	1 717	125 690	13:09
DEKPOL (DEK)	64,2000	-0,31%	64,2000	64,4000	63,2000	919	58 779	13:02
DELKO (DEL)	6,7800	-0,29%	6,8000	6,8400	6,7400	712	4 828	12:18
DEVELIA (DVL)	7,4400	1,64%	7,3100	7,4900	7,2900	14 270	105 129	13:06
DGA	19,2000	-1,54%	19,6000	19,7500	19,1000	672	13 139	13:06
DIAG (DIA)	163,2000	0,77%	161,6000	163,5500	161,0500	6 208	1 007 527	13:12
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	1 418	118 759	13:09
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	525,8000	0,27%	524,0000	528,4000	523,4000	81 673	42 881 756	13:14
DMGROUP (DMG)	3,7600	-0,53%	3,7800	3,7800	3,7600	62	233	13:04
DOMDEV (DOM)	235,0000	1,29%	232,0000	236,5000	226,5000	1 367	315 061	13:14
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 252	132 569	12:23
ECHO (ECH)	5,1600	0,00%	5,1200	5,1600	5,1200	1 434	7 344	13:13
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	375	2 156	12:50
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,0500	1,62%	46,3000	47,4000	45,7000	11 619	539 326	13:10
ELKOP (EKP)	2,5400	0,00%	2,5400	2,5400	2,4200	97	246	09:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,00%	-	-	-	-	-	11:37
ENEA (ENA)	20,2400	-1,27%	20,1400	20,6000	20,1400	178 606	3 635 024	13:14
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6000	0,00%	12,6000	12,7000	12,6000	24 461	309 150	12:58
ENERGOINS (ENI)	2,1500	0,47%	2,1200	2,1500	2,1200	7 605	16 194	13:05
ENTER (ENT)	56,3000	-1,05%	56,9000	56,9000	56,2000	3 647	206 194	13:11
EQUNICO (EQU)	0,7040	-9,04%	0,7740	0,7740	0,7040	38 561	28 581	13:09
ERBUD (ERB)	33,5000	0,90%	33,2000	33,8000	33,2000	1 664	55 811	13:11
ERG	47,0000	0,00%	47,0000	47,0000	47,0000	170	7 990	12:20
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	268	9 663	12:55
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9600	-4,98%	5,2200	5,2200	4,9600	85 282	429 833	13:14
EUROCASH (EUR)	8,3650	-0,18%	8,3800	8,4750	8,3500	45 471	382 064	13:14
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	22,6000	1 987	45 678	11:58
FABRITY (FAB)	26,8000	-0,74%	26,9000	26,9000	26,6000	301	8 040	12:37
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,0000	-4,76%	11,5500	11,5500	11,0000	841	9 290	13:13
FERRO (FRO)	37,3000	1,08%	36,9000	37,5000	36,9000	1 075	39 988	13:08
FMG	122,0000	-0,81%	122,5000	122,5000	119,0000	16	1 919	12:58
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,7000	1,32%	30,3000	30,7000	30,0000	506	15 367	13:02
Reklama
GAMEOPS (GOP)	18,0600	0,33%	18,0000	18,1000	17,8600	717	12 919	12:59	Reklama
GAMFACTOR (GIF)	7,1200	-1,11%	7,1400	7,2000	7,1200	19 654	140 354	13:11
GENOMTEC (GMT)	6,8500	-2,14%	6,8800	7,0000	6,8300	5 755	39 657	13:01
GETIN (GTN)	0,4880	64,86%	0,4480	0,4880	0,3830	9 548 115	4 199 392	13:14
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	115	239	12:57
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	3	78	10:50
GPW	53,3500	2,11%	52,3000	53,4500	52,3000	39 841	2 111 306	13:06
GREENX (GRX)	1,7300	-0,57%	1,7400	1,7460	1,7220	97 828	169 416	13:09
GRENEVIA (GEA)	2,6600	0,76%	2,6400	2,7000	2,6400	9 210	24 700	12:54
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	930	9 466	13:12
GRUPAAZOTY (ATT)	22,8800	0,53%	22,7600	23,0600	22,5400	56 353	1 280 677	13:09
GRUPRACUJ (GPP)	63,5000	1,60%	63,8000	63,9000	62,6000	4 822	306 304	13:10
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	112,0000	-0,71%	112,8000	113,2000	111,0000	35 725	3 991 542	13:14
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 480	8 858	12:03
HELIO (HEL)	26,8000	0,00%	27,3000	27,3000	26,8000	92	2 467	11:47
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3300	1,2500	32 944	42 608	12:59
HUUUGE-S144 (HUGE)	19,5600	-0,61%	19,6600	19,6800	19,1400	14 525	283 912	12:57
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	5	105	11:51
IALBGR (IAG)	#0,2600	-5,11%	-	-	-	-	-	11:59
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	5	376	09:06
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,19%	26,3500	26,4000	26,1500	556	14 635	12:56
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	675	19 298	12:42
IMMOBILE (GKI)	3,7400	5,95%	3,5000	3,7400	3,4400	46 386	168 348	13:14
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	3,8400	-0,78%	3,8700	3,8700	3,8300	4 650	17 906	12:51
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	316,5000	0,64%	315,0000	318,0000	311,0000	3 823	1 209 207	13:10
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	380	2 698	09:32
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	778	31 160	12:32
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	8 820	18 228	10:49
INTERCARS (CAR)	587,0000	0,34%	585,0000	589,0000	585,0000	2 408	1 409 092	12:53
INTERSPPL (IPO)	0,3700	-3,65%	0,3770	0,3770	0,3700	10 351	3 832	12:18
INTROL (INL)	6,8800	-1,71%	6,9600	7,0000	6,8800	1 818	12 650	12:40
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	27,2000	-0,73%	27,2000	27,2000	27,2000	3 380	91 936	12:55
IZOLACJA (IZO)	3,7600	-3,59%	3,9000	3,9000	3,7600	1 628	6 208	12:47
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	11 268	28 621	13:10
JRH	4,7000	0,00%	4,6800	4,7000	4,6800	193	907	11:44
JSW	22,6800	-0,74%	22,8500	23,1100	22,5500	80 325	1 831 770	13:13
JWWINVEST (JWW)	2,9300	1,03%	2,9000	2,9300	2,9000	3 406	9 952	11:04
KCI	0,8840	1,38%	0,8740	0,8840	0,8740	23 752	20 845	12:25
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,2000	0,00%	17,2000	17,3600	17,1600	3 271	56 280	12:46
KETY (KTY)	906,5000	0,61%	901,0000	912,5000	901,0000	1 509	1 369 650	13:09
KGHM (KGH)	132,7000	0,99%	131,4000	133,3000	131,4000	212 225	28 146 031	13:14
KGL	14,3000	0,00%	14,3000	14,3000	14,3000	8	114	11:55
KINOPOL (KPL)	16,1000	-1,23%	16,3000	16,3000	16,0000	3 472	56 147	13:11
KOGENERA (KGN)	58,0000	0,00%	58,2000	58,2000	57,0000	2 003	115 677	12:45
KOMPAP (KMP)	25,8000	0,78%	25,8000	25,8000	25,6000	1 315	33 832	12:36
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	119	692	12:02
KPPD (KPD)	30,4000	0,00%	30,4000	30,4000	30,0000	251	7 629	11:34
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	836,0000	0,48%	854,0000	860,0000	836,0000	53	44 550	13:12
KRUK (KRU)	403,8000	1,18%	402,5000	407,6000	402,5000	8 204	3 318 425	13:14
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	945	9 246	13:02
KSGAGRO (KSG)	2,6400	-1,49%	2,6800	2,6800	2,6300	6 547	17 362	13:02
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	1 202	1 983	09:13
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	2	6	09:02
LENTEX (LTX)	7,4000	0,27%	7,4000	7,4600	7,4000	2 840	21 029	12:51
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,3300	-5,00%	1,4350	1,4350	1,3300	3 279	4 420	11:35
LOKUM (LKD)	21,2000	1,92%	21,3000	21,3000	21,2000	5	106	12:32
Reklama
LPP	14 485,0000	0,14%	14 505,0000	14 660,0000	14 355,0000	2 227	32 220 375	13:14	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,6400	1,05%	8,5500	8,6700	8,5000	94 946	816 623	13:14
MABION (MAB)	10,0800	0,80%	10,1200	10,1600	10,0000	19 383	196 004	13:06
MAKARONPL (MAK)	19,3400	-1,12%	19,5600	19,5800	19,2000	967	18 683	12:53
MANGATA (MGT)	67,6000	-3,15%	69,8000	69,8000	67,2000	232	15 915	12:57
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3000	7,2400	1 619	11 796	11:57
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	459	2 984	12:59
MBANK (MBK)	793,4000	1,17%	781,0000	799,6000	781,0000	6 727	5 320 478	13:07
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	12:30
MCI	28,2000	0,71%	28,0000	28,3000	27,8000	32 058	903 061	12:39
MDIENERGIA (MDI)	1,2200	0,41%	1,2100	1,2400	1,1400	20 262	23 597	12:02
MEDICALG (MDG)	27,5000	5,77%	26,4000	27,7000	26,0000	42 624	1 154 784	13:14
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	239	1 844	13:07
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,2000	-0,34%	29,2000	29,3000	28,9000	432	12 595	12:55
MERCATOR (MRC)	47,5000	-0,84%	47,5000	47,9500	47,2000	1 790	84 876	12:55
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,7800	-0,26%	3,7900	3,7900	3,7800	8	30	10:35
MFO	37,6000	0,80%	37,5000	37,6000	37,0000	2 287	85 782	11:43
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7250	1,6900	25 271	43 146	11:48
MILLENNIUM (MIL)	14,4400	-1,70%	14,6900	14,7900	14,3700	893 977	12 941 205	13:14
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2100	2,97%	13,8800	14,3300	13,7100	158 054	2 219 540	13:13
MLPGROUP (MLG)	82,6000	-0,96%	84,0000	84,2000	82,6000	214	17 720	12:45
MLSYSTEM (MLS)	17,4800	0,00%	17,2400	17,4800	17,2400	1 000	17 451	12:59
MOBRUK (MBR)	303,0000	2,71%	297,0000	303,0000	292,0000	3 901	1 158 529	13:13
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8200	-0,06%	31,1000	31,8200	31,1000	732	23 019	12:03
MOLECURE (MOC)	5,8500	-2,17%	5,9700	6,0400	5,6800	35 482	208 123	13:11
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,8000	211	1 013	11:17
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	595	9 133	12:00
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 622	12 709	12:19
MOSTALZAB (MSZ)	5,7000	0,35%	5,6900	5,7000	5,6700	17 238	98 157	13:00
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	791	12 038	11:16
MURAPOL (MUR)	39,1500	0,13%	39,0000	39,4000	39,0000	1 333	52 275	13:08
MUZA (MZA)	12,6000	-8,03%	13,3000	13,7000	12,0000	4 238	53 439	11:42
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7000	0,75%	2,6650	2,7500	2,6300	13 717	36 567	12:57
NEUCA (NEU)	689,0000	0,73%	690,0000	690,0000	682,0000	442	303 051	13:13
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	2 718	189 380	13:12
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	104,0000	0,97%	103,0000	105,0000	102,0000	2 520	261 773	13:11
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2660	-2,47%	1,2900	1,2900	1,2620	16 207	20 848	12:41
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,6000	2	191	11:29
NTCAPITAL (NTC)	0,6360	0,32%	0,6160	0,6360	0,6160	15 360	9 526	12:35
NTTSYSTEM (NTT)	9,6000	0,63%	9,5200	9,9000	9,5200	1 842	17 787	10:54
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	177	1 606	12:01
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	22 620	227 206	13:11
ONESANO (ONO)	0,9280	-1,49%	0,9100	0,9380	0,9060	3 607	3 296	10:22
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	95,0000	94,0000	2 399	227 467	13:13
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1480	-0,87%	9,2500	9,3340	9,1240	314 205	2 884 266	13:14
ORCOGROUP (OPG)	4,7000	12,44%	4,6800	4,9000	4,5400	11 300	53 747	12:19
ORZBIALY (OBL)	#39,0000	0,52%	-	-	-	-	-	11:43
OTLOG (OTS)	15,0800	-1,31%	15,1800	15,3400	15,0800	475	7 216	13:10
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	59,6000	-0,67%	60,0000	61,6000	59,4000	2 744	165 529	13:08
PATENTUS (PAT)	3,5600	0,28%	3,5600	3,5600	3,3600	19 456	65 728	12:58
PBG	#0,0200	11,11%	-	-	-	-	-	12:20
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	-1,11%	2,7100	2,7200	2,6800	2 372	6 428	11:48
PCCROKITA (PCR)	68,4000	0,00%	68,6000	68,7000	68,2000	2 399	163 933	13:14
PCFGROUP (PCF)	5,5500	0,00%	5,6200	5,7000	5,4800	27 295	151 921	13:11
PEKABEX (PBX)	17,7500	-1,11%	17,9500	17,9500	17,5000	2 174	38 160	12:59
PEKAO (PEO)	190,6000	1,17%	189,4000	191,5000	189,3000	196 840	37 476 321	13:14
Reklama
PEPCO (PCO)	21,2100	-0,19%	21,2500	21,4900	21,0100	338 715	7 177 029	13:14	Reklama
PEPEES (PPS)	0,9700	0,00%	0,9700	0,9700	0,9400	3 989	3 839	11:12
PGE	11,5400	0,17%	11,5200	11,6300	11,4800	2 697 756	31 211 672	13:14
PGFGROUP (PGV)	0,4320	-0,46%	0,4320	0,4320	0,4320	5 622	2 429	12:37
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	207	2 069	10:55
PHOTON (PEN)	3,3100	0,91%	3,3000	3,3400	3,3000	2 925	9 697	12:51
PKNORLEN (PKN)	85,2500	0,96%	84,4400	85,4600	84,4400	1 089 937	92 787 507	13:14
PKOBP (PKO)	78,1200	1,53%	77,0000	78,2000	77,0000	1 113 331	86 637 637	13:14
PKPCARGO (PKP)	15,5500	0,97%	15,5000	15,6000	15,3700	17 228	266 410	13:03
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	353	105 131	12:55
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 378	10 726	12:23
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,6000	59,6000	730	43 907	13:01
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	12:54
POLIMEXMS (PXM)	4,5650	-2,25%	4,6050	4,6700	4,5500	170 857	782 477	13:14
POLTREG (PTG)	(33,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 142	1 622	11:57
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,2000	-1,15%	17,4000	17,4000	17,2000	218	3 750	10:20
PROTEKTOR (PRT)	1,5000	-1,96%	1,5000	1,5000	1,5000	13 356	20 034	13:11
PTWP (PTW)	104,0000	0,97%	99,0000	106,0000	97,5000	1 029	105 105	13:10
PULAWY (ZAP)	52,2000	0,00%	51,2000	52,2000	51,0000	481	24 827	12:42
PURE (PUR)	4,4800	0,90%	4,4400	4,4900	4,2660	16 665	73 706	13:13
PZU	60,9600	-0,07%	61,0000	61,3000	60,5200	1 185 062	72 158 931	13:14
QNATECHNO (QNA)	29,5000	4,24%	28,4000	29,7000	28,4000	1 002	29 491	12:57
QUANTUM (QNT)	27,0000	0,75%	27,0000	27,0000	27,0000	43	1 161	13:03
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	4 025	43 058	13:08
RAEN (RAE)	0,3020	-0,82%	0,3050	0,3050	0,3005	11 380	3 450	13:09
RAFAKO (RFK)	0,1930	-0,52%	0,1950	0,1986	0,1902	1 681 218	327 747	13:14
RAFAMET (RAF)	64,0000	-5,88%	67,0000	70,0000	61,0000	6 679	423 688	12:27
RAINBOW (RBW)	129,9000	-0,61%	131,0000	131,4000	129,0000	23 695	3 083 780	13:14
RANKPROGR (RNK)	4,0750	-0,12%	4,0800	4,0900	3,9600	5 015	20 313	13:13
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	260	4 199	12:18
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0100	-6,48%	1,0900	1,0900	1,0100	81	86	12:02
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	13,2500	806	10 682	12:08
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	329	31 665	13:13
ROPCZYCE (RPC)	27,6000	-0,36%	27,5000	27,7000	27,5000	238	6 559	13:03
RYVU (RVU)	30,6000	-2,55%	31,3000	31,5500	30,4500	11 030	340 741	13:09
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	19	429	13:02
SANPL (SPL)	519,6000	1,29%	514,0000	520,0000	514,0000	18 694	9 680 109	13:14
SANTANDER (SAN)	31,4000	1,62%	30,9000	31,4000	30,9000	788	24 466	12:16
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	153,8000	0,79%	152,8000	154,0000	152,0000	204	31 214	12:52
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,24%	8,5000	8,5000	8,3800	9 120	76 888	13:12
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 220	43 804	12:29
SELVITA (SLV)	29,2000	0,69%	29,4000	29,4000	28,9000	10 580	307 458	13:14
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	-0,60%	0,4960	0,4960	0,4700	65 520	31 413	12:32
SHOPER (SHO)	51,0000	-1,54%	52,0000	52,6000	51,0000	6 968	360 202	13:12
SILVAIR-REGS (SVRS)	5,6500	-0,88%	5,7000	5,7000	5,6500	6 331	35 770	12:39
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	188	5 195	12:18
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	-2,89%	82,8000	82,8000	80,4000	109	8 814	13:12
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	20 030	7 732	11:30
SONEL (SON)	16,2000	0,00%	16,2500	16,2500	15,9500	1 578	25 265	11:49
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	586,0000	0,00%	582,0000	588,0000	576,0000	84	49 064	13:09
STALEXP (STX)	3,0900	0,65%	3,0700	3,0950	3,0600	20 930	64 394	13:14
STALPROD (STP)	252,0000	-1,95%	256,0000	256,0000	252,0000	53	13 531	12:57
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 353	37 019	12:33	Reklama
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,7900	8,65%	7,3400	7,9400	7,3400	36 289	277 949	13:11
SYGNITY (SGN)	112,0000	-0,88%	113,0000	115,0000	111,5000	1 265	143 538	12:43
SYNEKTIK (SNT)	197,8000	-1,20%	202,6000	203,0000	197,0000	13 055	2 595 173	13:13
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	120,5000	694	84 314	12:33
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6500	-1,55%	8,7860	8,8400	8,6140	761 555	6 618 538	13:14
TBULL (TBL)	4,2600	15,76%	4,2600	4,2600	4,2600	1	4	11:30
TENDERHUT (THG)	6,0200	0,33%	6,0200	6,0200	6,0200	2 004	12 064	13:08
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	2	5	09:01
TEXT (TXT)	54,9000	-1,79%	55,9000	56,0000	54,6500	74 223	4 082 110	13:07
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	2 671	98 756	13:05
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0200	0,22%	9,0300	9,0500	8,9500	34 574	311 291	13:04
TRAKCJA (TRK)	2,2150	0,00%	2,2200	2,2300	2,1900	7 110	15 729	13:01
TRANSPOL (TRN)	4,2600	-1,62%	4,2300	4,3000	4,2300	6 997	29 913	13:13
TRITON (TRI)	3,6800	6,98%	3,6800	3,6800	3,6800	190	699	11:40
TSGAMES (TEN)	83,6000	-0,48%	84,0000	84,7000	83,4000	4 799	402 636	13:10
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,4500	0,88%	11,2500	11,4500	11,0000	917	10 362	13:11
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3500	-1,73%	11,5500	11,5500	11,2500	1 929	21 956	13:04
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	872	6 800	11:28
UNIMOT (UNT)	141,6000	0,14%	141,4000	142,0000	141,4000	397	56 238	12:45
URTESTE (URT)	47,4000	-2,87%	48,8000	49,2000	47,4000	248	12 125	13:01
VERCOM (VRC)	120,4000	-0,33%	120,0000	120,6000	118,6000	2 360	282 429	13:02
VIGOPHOTN (VGO)	510,0000	0,39%	508,0000	512,0000	506,0000	137	69 828	12:38
VINDEXUS (VIN)	11,4000	0,44%	11,4500	11,4500	11,4000	941	10 737	13:09
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,4000	0,34%	44,2000	44,9000	44,1000	2 907	129 200	13:10
VOXEL (VOX)	164,8000	0,49%	164,6000	165,0000	163,6000	5 831	961 808	12:52
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	606	2 286	12:05
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6400	2,5900	5 273	13 672	13:06
WASKO (WAS)	1,7500	-1,13%	1,7600	1,7800	1,7250	8 778	15 281	11:36
WAWEL (WWL)	654,0000	-3,25%	672,0000	676,0000	650,0000	65	42 998	11:20
WIELTON (WLT)	5,9000	0,00%	5,9500	5,9600	5,8800	160 867	949 075	13:14
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2920	14,96%	0,2920	0,2920	0,2920	122	36	11:47
WIRTUALNA (WPL)	81,3000	-0,49%	82,0000	83,4000	81,3000	3 657	300 366	13:13
WITTCHEN (WTN)	18,9600	0,32%	19,1600	19,1600	18,8000	3 769	71 232	13:14
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	77,4000	-1,28%	78,3000	78,4000	77,1000	1 042	80 996	13:08
XTRADEBDM (XTB)	72,5000	3,57%	70,3200	73,2000	70,3000	464 835	33 562 432	13:14
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,4500	-0,97%	21,6600	21,8800	21,4100	274 643	5 918 700	13:14
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,8000	-0,40%	24,9000	25,0000	24,5500	4 399	108 972	13:09
ZREMB (ZRE)	6,3500	0,79%	6,3000	6,4100	6,2800	22 686	144 518	13:12
ZUE	9,7800	-2,20%	9,9000	9,9200	9,7800	7 131	70 339	12:48

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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