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	112 217,60	0,66%	112 135,49	112 634,59	112 079,41	111 487,05	526 315 415	13:51
WIG20	3 005,63	0,61%	3 001,78	3 022,50	3 001,78	2 987,33	432 202 952	14:06
WIG30	3 882,64	0,59%	3 882,27	3 903,30	3 882,27	3 859,93	477 313 335	14:06
mWIG40	8 071,46	0,55%	8 078,98	8 105,64	8 054,57	8 027,57	71 372 577	13:51
sWIG80	29 830,44	0,47%	29 773,14	29 840,51	29 723,61	29 690,44	26 718 866	13:51
WIG-BANKI	17 716,51	1,70%	17 553,99	17 750,70	17 553,99	17 419,68	122 252 566	13:51
WIG-BUDOW	8 774,79	0,98%	8 711,44	8 804,19	8 703,06	8 689,83	22 793 317	13:51
WIG-CHEMIA	7 929,27	0,47%	7 959,20	7 964,43	7 903,37	7 891,96	652 381	13:51
WIG-ENERG	4 615,97	-0,50%	4 651,96	4 687,89	4 590,62	4 639,02	22 923 057	13:51
WIG-INFO	9 933,19	0,75%	9 891,00	9 952,62	9 856,77	9 859,02	12 581 090	13:51
WIG-MEDIA	6 027,29	0,83%	5 998,93	6 122,77	5 998,93	5 977,67	8 130 897	13:51
WIG-NRCHOM	5 512,94	1,29%	5 493,84	5 535,99	5 457,44	5 442,63	1 609 521	13:51
WIG-PALIWA	11 554,97	-1,42%	11 763,82	11 817,41	11 495,70	11 721,90	73 590 706	13:51
WIG-Poland	117 169,74	0,74%	117 169,74	117 169,74	117 169,74	116 304,34	515 449 429	11:15
WIG-SPOZYW	2 977,02	0,24%	2 984,89	2 984,89	2 958,84	2 970,00	455 087	13:51
WIG20lev	611,31	1,36%	608,75	617,11	608,75	603,12	414 981 746	13:51
WIG20short	2 855,72	-0,63%	2 861,84	2 861,84	2 841,90	2 873,71	414 981 746	13:51
GPWB-B1Y3Y	1 289,71	0,04%	1 289,71	1 289,71	1 289,71	1 289,17	-	10:15
GPWB-B1Y4Y	1 294,05	0,04%	1 294,05	1 294,05	1 294,05	1 293,47	-	10:15
GPWB-B1Y5Y	1 299,20	0,05%	1 299,20	1 299,20	1 299,20	1 298,54	-	10:15
GPWB-B3Y5Y	1 311,20	0,06%	1 311,20	1 311,20	1 311,20	1 310,46	-	10:15
GPWB-B5Y	1 309,24	0,10%	1 309,24	1 309,24	1 309,24	1 307,96	-	10:15
GPWB-BWZ	1 296,13	0,01%	1 296,13	1 296,13	1 296,13	1 295,98	-	10:15
INNOVATOR	1 723,85	0,53%	1 723,85	1 723,85	1 723,85	1 714,71	129 013 722	11:15
mWIG40TR	12 550,25	0,55%	12 561,93	12 603,39	12 523,98	12 482,00	71 372 577	13:51
mWIG40TRlv	19 616,98	1,07%	19 653,30	19 782,24	19 535,27	19 409,93	71 372 577	13:51
mWIG40TRsh	2 346,18	-0,49%	2 343,97	2 351,14	2 336,14	2 357,80	71 372 577	13:51
sWIG80dvp	889,78	0,00%	889,78	889,78	889,78	889,78	26 825 642	11:00
sWIG80TR	46 509,86	0,47%	46 420,52	46 525,55	46 343,29	46 291,59	26 718 866	13:51
WIG140	2 177,83	0,66%	2 176,25	2 185,82	2 175,10	2 163,51	512 409 696	13:51
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	415 020 329	11:00
WIG20TR	6 649,82	0,70%	6 636,44	6 681,56	6 636,44	6 603,81	414 981 746	13:51
WIG20TRlev	5 955,89	1,37%	5 932,08	6 012,37	5 932,08	5 875,59	414 981 746	13:51
WIG20TRsht	2 591,57	-0,64%	2 596,86	2 596,86	2 579,04	2 608,34	414 981 746	13:51
WIG30TR	8 398,62	0,72%	8 386,77	8 432,21	8 386,77	8 338,52	457 917 815	13:51
WIG-CEE	2 495,21	-0,43%	2 495,21	2 495,21	2 495,21	2 505,91	363 975	11:15
WIGdiv	2 493,79	0,53%	2 493,84	2 501,43	2 487,78	2 480,66	126 923 888	13:51
WIGdivplus	2 288,39	1,00%	2 279,00	2 294,06	2 278,92	2 265,75	219 136 902	13:51
WIG.GAMES	18 620,49	0,12%	18 670,32	18 760,81	18 596,11	18 598,59	22 641 306	13:51
WIG-GORNIC	6 201,48	-1,04%	6 291,54	6 292,80	6 183,46	6 266,84	46 325 586	13:51
WIG-GRY	21 974,03	0,67%	22 018,97	22 161,57	21 931,59	21 827,09	24 064 479	13:51
WIGind	18 311,17	0,61%	18 301,01	18 347,83	18 258,37	18 200,25	9 694 026	13:51
WIG-LEKI	3 105,50	-0,08%	3 107,24	3 115,34	3 097,62	3 107,98	512 157	13:51
WIGmed	19 051,40	-0,02%	19 123,84	19 175,52	19 036,44	19 055,50	8 246 299	13:51
WIG-MOTO	8 082,91	-0,25%	8 204,81	8 204,81	8 073,21	8 103,09	2 168 155	13:51
WIG.MS-BAS	21 071,89	-0,86%	21 350,11	21 394,99	21 009,84	21 254,99	66 053 116	13:51
WIG.MS-ECM	8 436,13	0,32%	8 462,16	8 495,23	8 424,39	8 409,59	62 637 927	13:51
WIG.MS-FIN	20 079,13	1,27%	19 927,87	20 146,61	19 925,32	19 826,67	141 763 163	13:51
WIG-ODZIEZ	12 097,85	0,81%	12 042,27	12 190,20	12 038,53	12 000,18	38 580 008	13:51
WIGtechTR	18 225,96	0,46%	18 214,41	18 275,82	18 184,40	18 143,00	50 629 236	13:51
WIG-Ukrain	525,76	-0,03%	525,76	525,76	525,76	525,93	176 506	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,9700	-3,26%	2,9600	3,0600	2,9200	11 231	33 092	13:37	Reklama
08OCTAVA (08N)	0,7200	0,00%	0,7200	0,7200	0,7200	231	166	11:30
11BIT (11B)	176,9000	0,00%	176,9000	178,7000	175,5000	3 401	603 007	13:48
3RGAMES (3RG)	0,8200	-3,07%	0,8200	0,8460	0,8160	17 885	14 751	13:35
4MASS (4MS)	4,2200	-2,65%	4,3450	4,4000	4,2200	17 994	77 425	13:45
ABPL (ABE)	97,7000	0,41%	97,5000	98,4000	96,6000	2 692	263 074	13:44
ACAUTOGAZ (ACG)	25,8000	-1,15%	26,2000	26,2000	25,8000	142	3 677	11:49
ACTION (ACT)	30,8500	0,33%	30,7500	30,9000	30,3500	4 236	130 100	13:39
ADIUVO (ADV)	0,6480	-1,52%	0,6440	0,6580	0,6440	4 353	2 855	13:41
AGORA (AGO)	9,2000	0,22%	9,3200	9,3600	9,2000	1 992	18 459	11:54
AGROTON (AGT)	5,3000	-3,64%	5,8000	5,8000	5,3000	1 697	9 163	13:00
AIGAMES (ALG)	0,9380	-2,90%	0,9660	0,9740	0,9380	7 924	7 488	13:51
AILLERON (ALL)	15,2800	0,13%	15,2600	15,5800	15,2200	2 067	31 786	12:04
AIRWAY (AWM)	0,3660	0,00%	0,3675	0,3675	0,3620	14 200	5 183	13:14
ALIOR (ALR)	105,3500	2,43%	103,8000	106,0000	103,3000	96 128	10 131 127	13:49
ALLEGRO (ALE)	34,5650	0,19%	34,5000	34,7650	34,4750	507 371	17 569 577	13:49
ALTA (AAT)	1,7200	-0,58%	1,6600	1,7300	1,6600	1 521	2 586	13:51
ALTUSTFI (ALI)	2,8200	0,00%	2,7100	2,8600	2,7100	32 162	88 118	13:21
AMBRA (AMB)	18,9000	-0,63%	19,0400	19,0600	18,8000	7 981	151 362	13:51
AMICA (AMC)	57,6000	-0,17%	57,8000	58,0000	57,3000	1 451	83 689	13:25
AMPLI (APL)	(0,8750)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,9200	0,81%	14,9600	15,0000	14,8200	12 699	188 890	13:39
ANSWEAR (ANR)	29,0000	-0,34%	29,1500	29,4000	28,9000	3 990	116 628	13:50
APATOR (APT)	23,7000	0,85%	23,6000	23,9000	23,5000	7 565	178 375	13:36
APLISENS (APN)	18,1000	0,00%	18,1500	18,2500	18,1000	440	7 969	12:20
APSENERGY (APE)	2,9800	2,76%	2,9800	3,0000	2,9000	25 643	75 638	13:24
ARCHICOM (ARH)	45,9000	0,00%	46,3000	46,3000	45,9000	25	1 157	09:33
ARCTIC (ATC)	8,3900	-1,06%	8,4600	8,5100	8,3100	33 583	282 269	13:45
ARLEN (ARL)	41,0000	-0,17%	41,8700	41,8700	40,5100	10 126	415 942	13:39
ARTIFEX (ART)	13,7800	0,15%	13,7000	13,7800	13,6000	1 556	21 303	13:06
ASBIS (ASB)	30,3800	1,88%	29,9600	30,7000	29,8200	130 632	3 967 130	13:38
ASMGROUP (ASM)	#0,8200	67,35%	-	-	-	-	-	13:49
ASSECOBS (ABS)	88,0000	0,00%	88,0000	88,8000	87,0000	2 911	256 058	13:36
ASSECOPOL (ACP)	217,4000	1,21%	215,6000	218,6000	214,2000	34 668	7 521 363	13:50
ASSECOSEE (ASE)	66,9000	1,21%	66,0000	67,7000	65,6000	2 320	154 852	13:49
ASTARTA (AST)	46,0000	0,00%	45,7000	47,0000	45,7000	2 113	97 794	13:10
ATAL (1AT)	58,0000	0,17%	58,0000	58,1000	57,0000	2 195	127 097	13:22
ATENDE (ATD)	3,2900	-3,52%	3,2700	3,4100	3,2200	29 883	98 938	13:43
ATLANTAPL (ATP)	16,4000	0,00%	16,4000	16,9000	16,4000	1 204	19 762	13:10
ATLANTIS (ATS)	2,1200	1,92%	2,0800	2,1200	2,0800	1 007	2 108	12:28
ATMGRUPA (ATG)	4,0400	2,28%	3,9900	4,0400	3,9400	14 133	56 524	12:51
ATREM (ATR)	51,6000	1,18%	51,0000	52,0000	51,0000	8 764	450 634	13:46
AUTOPARTN (APR)	17,8400	-1,00%	18,1000	18,1000	17,7800	108 061	1 942 408	13:50
BBIDEV (BBD)	4,9800	-2,35%	4,9800	4,9800	4,9800	400	1 992	12:06
BENEFIT (BFT)	3 160,0000	0,80%	3 150,0000	3 195,0000	3 145,0000	966	3 057 155	13:51
BEST (BST)	27,2000	-2,86%	27,6000	27,6000	27,0000	342	9 304	12:18
BETACOM (BCM)	4,7400	-3,27%	4,9000	4,9000	4,7400	945	4 496	13:26
BIGCHEESE (BCS)	12,5800	0,64%	12,3800	12,6000	12,0800	1 937	24 169	13:39
BIOCELTIX (BCX)	96,7000	-0,31%	97,6000	97,6000	96,4000	3 533	342 259	13:47
BIOMAXIMA (BMX)	13,0000	0,39%	13,0500	13,1500	13,0000	3 016	39 462	13:40
BIOMEDLUB (BML)	4,0650	-0,85%	4,0900	4,1100	4,0600	74 971	306 234	13:40
BIOPLANET (BIP)	22,0000	-7,56%	23,9000	24,0000	22,0000	1 689	38 466	13:43
BIOTON (BIO)	4,2800	0,00%	4,2300	4,2900	4,2100	7 886	33 587	13:36
BLOOBER (BLO)	25,9000	0,39%	26,2500	26,2500	25,4500	6 045	156 283	13:41
BNPPPL (BNP)	114,0000	0,88%	113,0000	114,5000	113,0000	2 600	296 150	13:35
BOGDANKA (LWB)	21,5500	0,23%	21,5500	21,6000	21,4000	5 751	123 684	13:50
BOOMBIT (BBT)	6,3400	-2,16%	6,3400	6,3400	6,3400	245	1 553	12:15
BORYSZEW (BRS)	6,0000	0,00%	6,0000	6,0600	5,9400	123 649	739 941	13:47
BOS	12,3800	2,82%	12,1800	12,4200	12,0000	59 405	727 410	13:36
BOWIM (BOW)	5,0000	0,00%	5,0000	5,0000	4,9400	3 606	18 030	12:34
BRAND24 (B24)	55,4000	-1,07%	55,8000	55,8000	55,4000	58	3 227	12:45
BRASTER (BRA)	#0,0775	-86,64%	-	-	-	-	-	13:00
BUDIMEX (BDX)	593,4000	1,16%	586,6000	597,0000	586,6000	26 167	15 531 075	13:51
BUMECH (BMC)	27,9000	-3,46%	29,6000	29,6000	27,7000	62 544	1 768 107	13:49
CAPITAL (CPA)	0,6000	-7,69%	0,6000	0,6000	0,6000	14 749	8 849	11:55
CAPITEA (CAP)	0,4270	0,59%	0,4245	0,4300	0,4125	68 500	28 794	12:56
CAPTORTX (CTX)	48,0000	-0,62%	48,0000	48,4000	47,6000	5 079	243 274	13:43
CASPAR (CSR)	3,9800	0,00%	3,9800	3,9800	3,9800	2	8	09:01
CAVATINA (CAV)	14,9000	-0,67%	15,1000	15,1000	14,7000	1 046	15 598	12:54
CCC	153,4500	1,62%	151,5000	155,2500	151,1000	127 513	19 572 113	13:51
Reklama
CCENERGY (CCE)	0,2720	3,82%	0,2720	0,2720	0,2720	60	16	13:20	Reklama
CDPROJEKT (CDR)	255,8000	0,79%	256,1000	258,6000	255,1000	81 673	20 985 289	13:51
CDRL (CDL)	9,5000	0,00%	9,5000	9,5000	9,5000	1	10	09:00
CELTIC (CPD)	3,2400	-3,28%	3,2300	3,3600	3,2300	1 205	4 004	13:24
CEZ	226,2000	-0,35%	228,6000	228,6000	225,0000	24	5 432	11:23
CFI	0,1620	2,53%	0,1620	0,1620	0,1620	15 000	2 430	11:30
CIGAMES (CIG)	2,8300	-1,57%	2,8750	2,8900	2,8250	199 281	569 150	13:51
CITYSERV (CTS)	(5,9500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	21,6000	0,23%	21,6500	21,6500	21,5500	2 987	64 445	13:42
CLOUD (CLD)	58,0000	0,00%	59,0000	59,8000	58,0000	458	26 845	11:41
COALENERG (CLE)	2,7000	1,12%	2,7000	2,7200	2,6400	39 920	106 243	13:45
COGNOR (COG)	6,6050	0,08%	6,6950	6,7000	6,5850	106 278	704 825	13:51
COLUMBUS (CLC)	6,7100	10,73%	6,1500	6,7600	6,1000	261 386	1 723 765	13:50
COMP (CMP)	57,2000	-0,69%	57,6000	57,6000	57,0000	3 553	203 867	13:40
COMPERIA (CPL)	7,9000	0,00%	7,9000	7,9000	7,9000	1 011	7 987	10:37
COMPREMUM (CPR)	0,9000	0,00%	0,8960	0,9000	0,8900	26 339	23 619	12:30
CORMAY (CRM)	0,4130	0,00%	0,4000	0,4190	0,4000	51 941	20 988	13:36
CPIEUROPE (CPI)	70,9500	-0,07%	70,0000	70,9500	70,0000	8	561	12:58
CREEPYJAR (CRJ)	428,0000	-2,06%	433,0000	433,0000	425,0000	1 824	783 707	13:51
CREOTECH (CRI)	386,5000	0,78%	383,5000	390,0000	380,0000	3 216	1 237 067	13:50
CYBERFLKS (CBF)	184,0000	-0,54%	187,4000	189,4000	182,0000	14 081	2 617 176	13:51
CYFRPLSAT (CPS)	13,2100	-0,38%	13,3100	13,3900	13,1200	336 872	4 450 945	13:51
CZTOREBKA (CZT)	(0,4340)	-	-	-	-	-	-	11:30
DADELO (DAD)	60,0000	-0,33%	60,0000	61,4000	59,8000	2 484	149 922	13:33
DATAWALK (DAT)	90,7000	-0,57%	90,6200	92,0000	90,0000	4 534	410 945	13:47
DBENERGY (DBE)	11,5000	-3,36%	12,0000	12,0000	11,5000	293	3 415	13:09
DEBICA (DBC)	82,5000	-0,12%	82,6000	82,6000	82,1000	864	71 029	13:48
DECORA (DCR)	67,8000	-2,02%	68,8000	69,2000	67,0000	4 474	303 105	13:51
DEKPOL (DEK)	90,2000	-0,44%	91,2000	93,0000	89,2000	1 730	158 503	13:34
DELKO (DEL)	6,9600	2,05%	6,8200	7,0000	6,8200	20 327	140 515	13:43
DEVELIA (DVL)	8,2900	1,47%	8,1700	8,3600	8,1600	22 409	185 398	13:36
DGA	25,7000	-4,46%	26,5000	27,0000	25,0000	1 235	31 812	13:44
DIAG (DIA)	185,9000	0,60%	186,6000	187,5000	185,2500	8 738	1 628 491	13:50
DIGITANET (DIG)	104,2000	5,79%	113,0000	114,2000	102,4000	68 770	7 336 833	13:51
DIGITREE (DTR)	12,1000	7,08%	11,6000	12,4000	11,6000	2 683	31 210	10:06
DINOPL (DNP)	44,3400	0,61%	44,5000	44,9500	44,1500	629 553	27 957 459	13:51
DMGROUP (DMG)	3,0900	-1,59%	3,1400	3,1400	3,0500	1 544	4 733	12:38
DOMDEV (DOM)	251,0000	2,03%	249,0000	254,0000	247,0000	2 709	680 267	13:51
DRAGOENT (DGE)	29,9000	3,46%	28,3000	32,5000	28,3000	654	19 713	13:47
ECBSA (ECB)	26,6500	-2,38%	26,0000	27,5000	26,0000	894	23 301	12:49
ECHO (ECH)	5,5400	0,73%	5,5400	5,5400	5,5000	52 774	290 284	12:11
EDINVEST (EDI)	6,3800	0,31%	6,3600	6,3800	6,3600	2 124	13 513	13:29
EFEKT (EFK)	5,2500	0,00%	5,2500	5,2500	5,2500	716	3 759	11:30
EKOEXPORT (EEX)	(1,6300)	-	-	-	-	-	-	11:30
ELEKTROTI (ELT)	50,4000	0,40%	50,3000	50,6000	50,2000	7 075	356 133	13:49
ELKOP (EKP)	2,2500	-2,60%	2,3000	2,3000	2,2500	6 703	15 268	10:32
ENAP (ENP)	3,0000	0,00%	3,0000	3,0000	3,0000	571	1 713	11:30
ENEA (ENA)	20,4800	-1,16%	20,6800	21,1000	20,1200	133 851	2 734 419	13:51
ENELMED (ENE)	18,5000	2,21%	18,5000	18,5000	18,5000	2	37	09:01
ENERGA (ENG)	15,1600	-0,92%	15,1800	15,3400	15,1600	19 501	296 295	13:47
ENERGOINS (ENI)	3,1000	-3,43%	3,2100	3,2100	3,0200	30 516	94 528	13:08
ENTER (ENT)	53,0000	0,00%	53,0000	53,2000	52,8000	6 471	342 851	13:39
EQUNICO (EQU)	0,9400	0,00%	0,9580	0,9600	0,9400	6 751	6 476	09:55
ERBUD (ERB)	28,9000	0,87%	29,0000	29,0000	28,6500	1 455	42 123	13:43
ERG	(43,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,3000	0,00%	37,5000	37,7000	37,0000	659	24 635	13:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6950	-0,29%	1,6700	1,7000	1,6600	29 449	49 194	13:21
EUROCASH (EUR)	8,0300	-0,37%	8,0900	8,1000	8,0250	41 647	336 112	13:30
EUROHOLD (EHG)	(3,1600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	29,8000	0,00%	29,8000	30,0000	29,7000	1 661	49 539	13:39
FABRITY (FAB)	28,0000	3,70%	27,2000	28,1000	27,2000	1 813	50 111	12:49
FASING (FSG)	12,5000	-1,57%	12,7000	12,7000	12,5000	3 340	41 771	11:33
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,8000	4,07%	12,8000	12,8000	12,8000	6	77	09:00
FERRO (FRO)	31,8000	1,27%	31,7000	31,8000	31,6000	1 178	37 390	13:45
FMG	87,0000	-3,12%	89,6000	89,6000	87,0000	289	25 254	12:10
FON	0,2700	-1,82%	0,2750	0,2750	0,2700	9 010	2 450	11:22
FOODHUB (FHB)	2,5000	-3,10%	2,5700	2,5700	2,5000	4 040	10 157	12:01
FORTE SA (FTE)	26,2000	0,38%	26,4000	26,4000	26,0000	1 670	43 720	13:42
Reklama
GAMEOPS (GOP)	14,8600	0,00%	14,5000	14,8600	14,5000	151	2 217	12:53	Reklama
GAMFACTOR (GIF)	8,1800	0,00%	8,1200	8,3000	7,9200	15 362	124 155	13:47
GENOMTEC (GMT)	5,0200	-2,52%	5,2900	5,3000	4,9950	18 151	92 792	13:44
GETIN (GTN)	0,6420	1,90%	0,6400	0,6500	0,6300	517 227	330 381	13:42
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	23,0000	0,00%	23,0000	23,0000	23,0000	3	69	13:31
GPW	62,8000	2,78%	61,1000	62,9000	61,0000	22 993	1 431 405	13:51
GREENX (GRX)	1,9000	-1,45%	1,9280	1,9360	1,8830	225 542	427 475	13:51
GRENEVIA (GEA)	3,1150	1,80%	3,0500	3,1500	3,0250	22 038	68 020	13:50
GRODNO (GRN)	10,6000	-0,93%	10,7000	10,7000	10,6000	429	4 585	11:41
GRUPAAZOTY (ATT)	18,8200	0,59%	18,8900	18,9500	18,7300	30 776	579 219	13:50
GRUPRACUJ (GPP)	56,7000	0,00%	57,0000	57,0000	56,3000	6 615	374 536	13:50
GTC	3,6800	0,82%	3,6800	3,6800	3,6800	273	1 005	13:50
HANDLOWY (BHW)	105,0000	0,96%	104,8000	106,0000	104,6000	3 644	383 990	13:51
HARPER (HRP)	5,4000	-0,74%	5,5400	5,5400	5,4000	1 207	6 583	13:09
HELIO (HEL)	28,2000	2,17%	27,7000	28,4000	27,7000	294	8 197	12:43
HERKULES (HRS)	1,4300	-3,05%	1,4150	1,4600	1,4000	20 214	28 668	13:49
HUUUGE-S144 (HUGE)	23,9500	-0,83%	24,0000	24,1500	23,8500	6 198	148 563	13:11
HYDROTOR (HDR)	17,9000	0,00%	17,9000	17,9000	17,9000	56	1 002	11:11
IALBGR (IAG)	(0,3160)	-	-	-	-	-	-	11:30
IBSM (IBS)	62,2000	0,32%	62,2000	62,2000	62,2000	1	62	09:00
IDMPL (IDM)	0,5450	0,00%	0,5450	0,5450	0,5450	25	14	12:08
IFCAPITAL (IFC)	#0,0310	-99,42%	-	-	-	-	-	13:10
IFIRMA (IFI)	30,3000	-0,49%	30,4500	30,5000	30,1000	2 032	61 701	13:45
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	13:47
IMCOMPANY (IMC)	26,5000	2,71%	25,8000	26,6000	25,8000	893	23 609	13:24
IMMOBILE (GKI)	3,1900	1,27%	3,1200	3,2400	3,1200	5 679	17 885	12:42
IMPERIO (IMP)	1,4100	0,00%	1,4100	1,4100	1,4100	12	17	10:46
IMS	2,9200	-2,01%	3,0000	3,0000	2,9000	14 980	44 227	13:48
INC	1,6600	0,30%	1,6500	1,6650	1,6400	16 558	27 351	12:59
INDYGO (IDG)	#0,1490	-40,40%	-	-	-	-	-	11:51
INGBSK (ING)	319,5000	1,27%	318,0000	321,0000	311,0000	2 454	775 936	13:51
INPRO (INP)	8,0000	-3,61%	8,3500	8,3500	8,0000	606	4 935	12:52
INSTALKRK (INK)	38,5000	1,32%	38,5000	38,5000	37,9000	190	7 297	12:51
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:55
INTERBUD (ITB)	2,1900	3,79%	2,1100	2,1900	2,1100	190	403	09:29
INTERCARS (CAR)	552,0000	0,00%	561,0000	561,0000	551,0000	374	207 150	13:27
INTERSPPL (IPO)	0,5320	-0,37%	0,5340	0,5340	0,5020	11 382	5 773	10:56
INTROL (INL)	6,9000	0,00%	6,9000	6,9000	6,8800	770	5 311	13:45
IPOPEMA (IPE)	3,2400	1,25%	3,1500	3,2400	3,1500	1 380	4 365	11:46
IZOBLOK (IZB)	25,6000	0,00%	25,6000	25,6000	25,6000	131	3 354	11:30
IZOLACJA (IZO)	3,6600	-0,54%	3,6800	3,6800	3,6600	1 034	3 793	09:59
IZOSTAL (IZS)	3,5900	0,00%	3,5700	3,6500	3,5200	32 608	116 790	13:32
JRH	6,9600	-0,57%	6,9200	6,9800	6,6600	15 021	103 012	13:10
JSW	25,6400	-0,97%	26,1500	26,1600	25,5500	144 052	3 712 158	13:51
JWWINVEST (JWW)	3,1600	0,00%	3,2200	3,2200	3,1600	982	3 104	11:41
KCI	0,9660	-0,21%	0,9660	0,9660	0,9540	15 682	15 059	13:22
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	11:30
KERNEL (KER)	19,1400	-0,10%	19,1000	19,4000	19,0000	10 025	192 352	13:34
KETY (KTY)	944,5000	1,61%	929,0000	946,5000	929,0000	2 886	2 712 005	13:51
KGHM (KGH)	191,6500	-1,13%	194,0000	195,1000	191,0000	217 933	41 958 246	13:51
KGL	11,0000	0,92%	10,4000	11,0000	10,4000	14	152	10:03
KINOPOL (KPL)	17,7000	-0,84%	17,8000	17,8000	17,6000	822	14 537	12:34
KOGENERA (KGN)	63,6000	1,76%	62,6000	63,7000	61,5000	4 073	253 815	13:37
KOMPAP (KMP)	(23,8000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,0000	0,67%	5,9600	6,0400	5,9000	1 731	10 276	13:43
KPPD (KPD)	27,2000	0,00%	27,2000	27,2000	27,2000	88	2 394	13:22
KRAKCHEM (KCH)	0,7800	0,00%	0,7800	0,7800	0,7220	2 581	1 990	10:50
KRKA (KRK)	890,0000	0,00%	900,0000	900,0000	870,0000	44	38 762	13:45
KRUK (KRU)	467,0000	2,86%	456,2000	467,6000	456,2000	12 351	5 742 348	13:51
KRVITAMIN (KVT)	10,4000	0,48%	10,4000	10,4000	10,3000	444	4 617	12:26
KSGAGRO (KSG)	3,5500	-2,74%	3,6400	3,6400	3,4400	11 106	38 712	13:41
LARQ (LRQ)	2,0700	-2,36%	2,1700	2,1700	2,0700	510	1 057	13:22
LENA (LEN)	2,8100	0,36%	2,8100	2,8100	2,7700	3 970	11 119	13:36
LENTEX (LTX)	(7,3800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2330	-2,10%	0,2350	0,2350	0,2330	3 102	723	13:37
LIBET (LBT)	1,5400	2,67%	1,5000	1,5400	1,5000	20	30	09:07
LOKUM (LKD)	22,3000	-2,19%	23,0000	23,0000	22,3000	237	5 314	11:14
LPP	18 025,0000	0,53%	17 910,0000	18 220,0000	17 910,0000	883	15 995 440	13:50
LSISOFT (LSI)	28,0000	0,00%	28,6000	28,6000	28,0000	251	7 155	10:22
Reklama
LUBAWA (LBW)	10,0000	0,86%	9,9150	10,0800	9,8150	144 942	1 447 289	13:50	Reklama
MABION (MAB)	8,2800	-0,36%	8,3100	8,3100	8,2600	5 876	48 714	13:51
MAKARONPL (MAK)	23,2000	-0,43%	23,3000	23,4000	23,1500	2 207	51 281	13:50
MANGATA (MGT)	53,6000	3,47%	52,8000	53,6000	52,8000	300	15 908	13:12
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	11:54
MARVIPOL (MVP)	8,0000	2,30%	7,8200	8,4200	7,8200	4 354	35 341	12:48
MAXCOM (MXC)	5,3200	0,00%	5,3200	5,3200	5,3200	60	319	09:13
MBANK (MBK)	1 015,5000	3,50%	988,2000	1 023,5000	988,2000	6 601	6 699 175	13:51
MBWS (MBW)	(12,0000)	-	-	-	-	-	-	09:00
MCI	30,0000	0,00%	30,3000	30,3000	30,0000	2 152	64 869	13:42
MDIENERGIA (MDI)	1,0100	-6,48%	1,0800	1,0800	0,9760	14 109	14 729	13:44
MEDICALG (MDG)	33,7000	2,12%	33,0000	33,8000	32,9500	17 898	599 894	13:49
MEDINICE (ICE)	12,4400	-0,48%	12,6600	12,6800	12,1400	17 227	212 957	13:34
MEGARON (MEG)	#5,0000	0,00%	-	-	-	-	-	13:50
MENNICA (MNC)	34,7000	1,46%	34,5000	34,8000	34,2000	636	21 952	13:19
MERCATOR (MRC)	40,5500	-0,37%	40,7000	40,8000	40,5000	1 656	67 263	13:14
MERCOR (MCR)	25,5000	5,37%	25,8000	25,8000	25,0000	20 260	514 816	13:36
MEXPOLSKA (MEX)	3,5000	-2,51%	3,5500	3,5500	3,5000	14	49	09:58
MFO	37,5000	-1,57%	38,1000	38,1000	37,5000	232	8 748	10:55
MILKILAND (MLK)	1,8650	0,00%	1,8700	1,8700	1,8200	3 943	7 228	12:31
MILLENNIUM (MIL)	15,7500	2,01%	15,4800	15,8700	15,4800	136 631	2 145 680	13:48
MIRACULUM (MIR)	0,7600	-1,30%	0,7600	0,7600	0,7600	40	30	12:41
MIRBUD (MRB)	13,5400	-0,44%	13,7500	13,7500	13,4800	39 281	533 755	13:49
MLPGROUP (MLG)	81,6000	2,00%	80,0000	82,0000	80,0000	118	9 644	12:51
MLSYSTEM (MLS)	16,4000	-0,49%	16,5000	16,5400	16,3000	4 622	76 103	13:33
MOBRUK (MBR)	294,5000	0,34%	293,5000	295,5000	293,0000	2 080	611 898	13:48
MOJ	(1,4400)	-	-	-	-	-	-	09:00
MOL	31,9000	-1,97%	32,7000	32,7000	31,7200	3 907	126 498	13:23
MOLECURE (MOC)	6,4000	-1,54%	6,3200	6,6200	6,2900	21 035	134 654	13:28
MONNARI (MON)	5,0800	0,00%	5,0600	5,1400	5,0400	7 784	39 326	12:24
MOSTALPLC (MSP)	16,0000	4,23%	15,8000	16,1500	15,5000	1 989	31 458	13:34
MOSTALWAR (MSW)	7,2000	0,00%	7,2200	7,3000	7,1600	6 408	46 520	13:22
MOSTALZAB (MSZ)	6,8000	1,49%	6,7300	6,8500	6,7100	27 192	184 393	13:50
MOVIEGAME (MOV)	11,7800	1,03%	11,7000	11,8000	11,6000	1 226	14 339	13:50
MURAPOL (MUR)	37,6500	1,07%	37,5000	37,9000	37,2000	4 573	171 778	13:31
MUZA (MZA)	10,2500	1,49%	10,2500	10,2500	10,2500	21	215	09:12
MWTRADE (MWT)	4,0400	0,00%	4,0400	4,0400	4,0400	2	8	11:24
NANOGROUP (NNG)	2,5700	2,39%	2,5350	2,6450	2,5100	10 214	25 890	13:24
NEUCA (NEU)	725,0000	-2,55%	745,0000	752,0000	722,0000	1 600	1 172 531	13:51
NEWAG (NWG)	93,0000	2,31%	91,0000	94,5000	90,7000	7 904	734 481	13:44
NEXITY (NXG)	2,0800	-0,95%	2,2200	2,2200	2,0600	3 400	7 033	12:12
NOCTILUCA (NCL)	97,6000	2,74%	95,0000	97,6000	95,0000	2 333	227 327	13:51
NOVATURAS (NTU)	(5,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2100	1,68%	1,1900	1,2500	1,1800	38 612	46 576	13:37
NOVITA (NVT)	106,0000	-2,75%	109,0000	109,0000	104,5000	249	26 286	13:29
NTCAPITAL (NTC)	0,6060	1,00%	0,6120	0,6120	0,5920	14 064	8 418	12:59
NTTSYSTEM (NTT)	9,3000	0,00%	9,3000	9,3800	9,1800	3 309	30 830	13:43
ODLEWNIE (ODL)	9,3000	1,97%	9,1400	9,3000	9,0800	1 619	14 866	13:07
ONDE (OND)	8,4900	-0,70%	8,5200	8,5800	8,3700	13 762	116 499	13:40
ONESANO (ONO)	0,8800	0,00%	0,8800	0,8800	0,8800	7 021	6 178	10:23
OPONEO.PL (OPN)	98,2000	1,24%	97,6000	98,2000	97,4000	2 958	289 468	13:51
OPTEAM (OPM)	3,1800	-3,64%	3,1800	3,2000	3,1800	1 498	4 778	12:26
ORANGEPL (OPL)	9,2100	2,36%	9,0100	9,2860	9,0080	324 000	2 978 150	13:51
ORCOGROUP (OPG)	(4,0200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#39,4000	1,03%	-	-	-	-	-	13:40
OTLOG (OTS)	13,5600	-0,29%	13,7000	13,8400	13,4000	1 157	15 639	13:34
OTMUCHOW (OTM)	4,8800	0,00%	4,9500	4,9500	4,8800	26	127	12:33
PANOVA (NVA)	16,2500	-0,61%	16,2500	16,2500	16,2500	11	179	13:46
PASSUS (PAS)	88,6000	0,00%	87,2000	90,0000	87,0000	1 501	132 921	13:38
PATENTUS (PAT)	3,6000	-0,55%	3,6000	3,6200	3,5200	4 042	14 360	13:18
PBG	#0,0120	-33,33%	-	-	-	-	-	13:31
PBSFINANSE (PBF)	0,6300	0,00%	0,6300	0,6300	0,6300	118	74	11:30
PCCEXOL (PCX)	2,5200	0,00%	2,5200	2,5200	2,5000	2 167	5 453	13:15
PCCROKITA (PCR)	68,7000	0,59%	68,9000	69,2000	68,6000	902	62 217	13:25
PCFGROUP (PCF)	3,9550	-1,13%	4,0450	4,0750	3,9000	12 104	48 446	13:50
PEKABEX (PBX)	15,0000	0,00%	15,0000	15,0000	14,8500	1 426	21 320	13:39
PEKAO (PEO)	191,3500	1,00%	190,3500	192,3000	190,0000	163 761	31 342 441	13:51
PEPCO (PCO)	27,7900	-0,11%	27,8500	28,0000	27,6500	237 531	6 605 259	13:51
PEPEES (PPS)	0,9250	0,00%	0,9250	0,9250	0,9250	40	37	09:18
PGE	11,1650	-0,31%	11,2000	11,2900	11,1050	808 331	9 036 816	13:51
Reklama
PGFGROUP (PGV)	0,5900	-0,67%	0,5900	0,6020	0,5620	26 946	15 375	13:40	Reklama
PHARMENA (PHR)	3,3500	0,00%	3,3500	3,3500	3,3500	190	637	11:47
PHN	9,8200	0,20%	9,9000	9,9000	9,8200	121	1 190	09:11
PHOTON (PEN)	2,1500	1,42%	2,1200	2,1600	2,1100	6 173	13 120	13:36
PKNORLEN (PKN)	98,6000	-1,46%	100,4200	100,9400	98,1000	738 722	73 163 564	13:51
PKOBP (PKO)	76,7200	1,35%	76,1000	77,1600	76,0200	809 125	62 081 163	13:51
PKPCARGO (PKP)	16,0400	0,00%	16,0000	16,1800	15,9900	44 639	715 724	13:51
PLAYWAY (PLW)	268,0000	0,00%	268,0000	271,0000	267,5000	558	149 775	13:35
PLAZACNTR (PLZ)	2,8800	1,77%	2,8300	2,9300	2,8300	936	2 656	09:14
PMPG (PGM)	1,8800	4,44%	1,8800	1,8800	1,8800	1 007	1 893	09:57
POLENERGIA (PEP)	57,0000	-0,35%	58,4000	58,4000	56,2000	378	21 600	13:48
POLICE (PCE)	8,3600	-0,24%	8,3800	8,4000	8,3000	270	2 254	13:18
POLIMEXMS (PXM)	6,1600	3,70%	5,9500	6,2300	5,8800	631 999	3 873 055	13:51
POLTREG (PTG)	25,4000	-0,39%	25,5000	25,5000	24,9000	51	1 287	11:17
POLWAX (PWX)	1,3900	0,36%	1,4050	1,4050	1,3900	6 221	8 690	13:22
PRAGMAINK (PRI)	3,1200	0,65%	3,1200	3,1200	3,1200	15	47	12:15
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	11:53
PROCHEM (PRM)	23,3000	1,30%	23,3000	23,3000	23,3000	25	583	09:00
PROJPRZEM (PJP)	15,4000	2,67%	15,1000	15,4000	15,1000	231	3 522	12:25
PROTEKTOR (PRT)	1,3500	9,31%	1,2500	1,3750	1,2350	252 904	337 953	13:50
PTWP (PTW)	135,0000	-3,57%	141,0000	141,0000	133,0000	380	51 881	12:52
PULAWY (ZAP)	46,9000	1,52%	46,7000	46,9000	46,5000	596	27 830	13:35
PURE (PUR)	5,8900	0,68%	6,0700	6,0700	5,7050	15 978	93 661	13:43
PZU	59,9200	1,46%	59,2600	60,1000	59,1800	455 421	27 245 827	13:51
QNATECHNO (QNA)	28,6000	-1,72%	29,2000	29,2000	28,4000	1 373	39 789	13:19
QUANTUM (QNT)	(25,8000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	13,2000	0,38%	13,0000	13,2500	13,0000	4 400	57 797	13:36
RAEN (RAE)	0,6340	-0,94%	0,6550	0,6580	0,6180	95 984	60 898	13:47
RAFAMET (RAF)	51,5000	3,00%	49,8000	51,5000	49,8000	168	8 479	12:56
RAINBOW (RBW)	124,0000	-0,16%	125,7000	125,8000	123,7000	18 046	2 250 281	13:41
RANKPROGR (RNK)	4,0850	0,86%	4,1200	4,1200	4,0000	3 359	13 476	10:08
RAWLPLUG (RWL)	13,4500	-2,54%	13,8000	13,8500	13,3000	2 181	29 260	12:38
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:15
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:54
REINHOLD (RHD)	#0,0675	0,00%	-	-	-	-	-	08:31
REINO (RNC)	0,7750	-3,13%	0,7750	0,7750	0,7750	15	12	09:26
RELPOL (RLP)	5,1800	-1,15%	5,1800	5,2600	5,1800	1 705	8 832	11:14
REMAK (RMK)	12,1000	-6,56%	12,3000	12,3000	12,1000	238	2 912	13:51
RENDER (RND)	(78,0000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	24,0000	0,00%	24,2000	24,2000	23,8000	317	7 605	13:38
RYVU (RVU)	24,1000	1,26%	23,9500	24,4000	23,6500	27 398	657 920	13:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:34
SANOK (SNK)	21,4000	-0,47%	21,4000	21,4000	21,2000	700	14 920	13:21
SANPL (SPL)	499,8000	2,59%	488,1000	500,8000	488,1000	15 140	7 543 735	13:51
SANTANDER (SAN)	38,1300	3,38%	36,8850	38,1300	36,8850	2 366	88 412	13:07
SANWIL (SNW)	1,4800	0,34%	1,4750	1,4800	1,4300	12 754	18 721	13:24
SCPFL (SCP)	152,8000	1,19%	150,8000	153,4000	150,2000	2 230	338 003	13:25
SECOGROUP (SWG)	28,0000	0,00%	28,0000	28,0000	28,0000	3	84	09:00
SEKO (SEK)	8,3000	-0,72%	8,3400	8,3600	8,2800	2 069	17 236	13:16
SELENAFM (SEL)	39,5000	2,60%	37,3000	39,7000	37,3000	4 626	181 925	13:19
SELVITA (SLV)	36,5000	-1,08%	37,0000	37,2000	36,4000	23 307	853 710	13:49
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	11:30
SFINKS (SFS)	0,4020	1,77%	0,3940	0,4020	0,3920	27 330	10 845	13:37
SHOPER (SHO)	53,2000	0,38%	53,2000	53,8000	52,6000	5 286	279 518	13:38
SILVAIR-REGS (SVRS)	9,9500	-0,50%	10,0000	10,1000	9,9500	2 059	20 652	13:06
SILVANO (SFG)	5,1000	-1,92%	5,1000	5,1000	5,1000	210	1 071	13:28
SIMFABRIC (SIM)	1,7860	-0,56%	1,7900	1,7900	1,7520	6 824	12 095	13:15
SKARBIEC (SKH)	30,9000	0,65%	31,3000	31,3000	29,9000	1 015	30 801	12:53
SKYLINE (SKL)	1,4900	2,05%	1,4900	1,4900	1,4900	2 000	2 980	09:40
SNIEZKA (SKA)	80,6000	1,26%	80,4000	80,6000	80,4000	56	4 508	11:30
SOHODEV (SHD)	0,3920	-6,67%	0,3920	0,3920	0,3920	2	1	11:30
SONEL (SON)	17,0000	-1,16%	17,2500	17,2500	16,9500	56	955	12:55
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	530,0000	-0,75%	534,0000	538,0000	528,0000	69	36 890	13:30
STALEXP (STX)	2,8800	0,00%	2,8800	2,9000	2,8600	84 116	241 725	13:45
STALPROD (STP)	261,0000	-1,14%	264,0000	265,0000	261,0000	224	59 118	13:42
STALPROFI (STF)	8,4600	-0,24%	8,4800	8,4800	8,4200	828	7 015	13:40
STAPORKOW (ZUK)	4,0000	0,00%	4,1400	4,1400	3,9000	4 538	18 140	13:06
STARHEDGE (SHG)	0,2900	-3,33%	0,2900	0,2900	0,2900	150	44	11:30
SUNEX (SNX)	5,2400	0,77%	5,2300	5,2400	5,0800	9 800	50 681	13:12
Reklama
SYGNITY (SGN)	102,0000	3,03%	99,0000	103,0000	97,2000	4 399	441 661	13:49	Reklama
SYNEKTIK (SNT)	264,6000	0,61%	265,0000	266,0000	263,4000	3 892	1 030 377	13:50
TALEX (TLX)	19,5000	2,09%	19,1000	19,5000	19,1000	118	2 256	09:26
TARCZYNSKI (TAR)	122,0000	0,00%	124,0000	124,5000	120,0000	128	15 708	11:47
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	9,9440	-0,56%	10,0300	10,1200	9,8720	862 706	8 611 605	13:50
TBULL (TBL)	3,7200	-2,11%	3,7200	3,7200	3,7200	81	301	11:30
TENDERHUT (THG)	6,2000	-2,52%	6,3400	6,3400	6,2000	89	556	13:24
TERMOREX (TRR)	0,6900	0,00%	0,6900	0,6900	0,6900	115	79	13:05
TESGAS (TSG)	2,6900	-0,37%	2,7000	2,7100	2,6500	2 323	6 252	13:37
TEXT (TXT)	48,7200	0,25%	48,8000	49,0000	48,0000	46 375	2 252 176	13:51
TORPOL (TOR)	53,8000	0,94%	53,0000	54,0000	52,3000	5 495	291 426	13:42
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	13:48
TOYA (TOA)	10,8600	4,02%	10,4600	10,9000	10,3400	116 220	1 241 387	13:50
TRAKCJA (TRK)	3,0500	4,81%	2,9300	3,1100	2,9000	706 967	2 133 142	13:48
TRANSPOL (TRN)	3,9500	1,28%	3,8900	4,0000	3,8900	149	581	12:10
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,4000	0,99%	91,9000	91,9000	90,3000	4 062	370 591	13:42
ULMA (ULM)	58,0000	-2,52%	58,0000	58,0000	58,0000	19	1 102	09:00
ULTGAMES (ULG)	13,8500	-0,72%	13,9000	14,2500	13,8000	2 077	29 005	13:50
UNFOLD (UNF)	1,3700	-4,86%	1,4400	1,4400	1,3600	7 277	10 002	13:24
UNIBEP (UNI)	11,3000	0,00%	11,3500	11,3500	11,0500	3 918	43 946	13:47
UNICREDIT (UCG)	277,1500	1,82%	299,9000	299,9000	275,3500	161	44 602	13:08
UNIMA (U2K)	7,7400	-2,03%	7,8600	7,8800	7,7400	3 325	26 076	12:33
UNIMOT (UNT)	131,0000	0,31%	130,2000	131,6000	130,0000	3 668	480 829	13:51
URTESTE (URT)	29,9000	5,28%	30,9000	32,6000	29,8000	1 350	41 842	12:38
VERCOM (VRC)	123,0000	0,00%	123,0000	123,0000	122,4000	1 103	135 311	13:35
VIGOPHOTN (VGO)	510,0000	-0,78%	520,0000	520,0000	508,0000	134	68 718	13:47
VINDEXUS (VIN)	11,6500	-1,69%	11,7000	11,8000	11,6500	2 222	25 998	13:29
VISTAL (VTL)	#0,3400	-43,33%	-	-	-	-	-	13:32
VIVID (VVD)	0,8620	2,62%	0,8400	0,9100	0,8400	110 045	97 063	13:46
VOTUM (VOT)	46,2500	-0,96%	46,6500	46,6500	46,0500	9 166	424 274	13:37
VOXEL (VOX)	153,4000	0,79%	152,2000	157,0000	151,6000	1 858	286 241	13:47
VRG	4,5900	3,38%	4,4800	4,6000	4,4400	23 123	104 670	13:35
WARIMPEX (WXF)	2,5000	-2,72%	2,5700	2,5700	2,5000	12 310	30 879	13:45
WASKO (WAS)	1,6600	0,61%	1,6350	1,6900	1,6350	4 772	7 897	13:11
WAWEL (WWL)	706,0000	0,28%	702,0000	706,0000	702,0000	9	6 340	13:44
WIELTON (WLT)	6,9500	-1,28%	7,0900	7,0900	6,9200	21 575	150 227	13:50
WIKANA (WIK)	6,9000	-4,17%	6,9000	7,1000	6,9000	1 406	9 702	12:32
WIRTUALNA (WPL)	55,6000	0,36%	55,9000	56,5000	55,3000	10 461	582 330	13:49
WITTCHEN (WTN)	15,7000	-1,01%	16,0000	16,0000	15,1200	34 523	541 772	13:44
XPLUS (XPL)	2,7000	-3,57%	2,8000	2,8400	2,7000	2 065	5 687	12:52
XTPL (XTP)	72,1000	-1,23%	72,0000	73,2000	71,9000	773	56 179	13:35
XTRADEBDM (XTB)	69,0000	-1,00%	69,9600	69,9600	68,3200	158 557	10 962 606	13:51
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	12:09
ZABKA (ZAB)	21,4900	0,19%	21,3600	21,6200	21,3500	472 166	10 169 519	13:51
ZAMET (ZMT)	0,8000	-0,99%	0,8120	0,8120	0,7900	1 579	1 265	13:41
ZEPAK (ZEP)	22,1500	-1,12%	22,4000	22,5000	21,6000	7 895	174 008	13:17
ZREMB (ZRE)	9,9500	1,95%	9,7200	10,1400	9,7200	21 293	213 144	13:45
ZUE	11,1000	0,45%	11,0500	11,3000	11,0000	1 630	18 033	13:34

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.