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	105 580,79	0,03%	105 350,73	105 653,14	105 009,24	105 548,27	372 917 768	12:48
WIG20	2 867,96	0,10%	2 863,12	2 869,30	2 845,31	2 864,98	242 570 301	13:03
WIG30	3 728,82	0,16%	3 713,49	3 728,92	3 700,23	3 722,85	333 668 050	13:03
mWIG40	8 064,01	0,11%	8 050,88	8 064,65	8 009,88	8 055,13	122 464 258	12:48
sWIG80	28 761,88	-0,48%	28 881,27	28 881,27	28 742,08	28 900,40	18 684 862	12:48
WIG-BANKI	16 790,10	0,16%	16 738,88	16 818,35	16 683,21	16 762,50	76 444 942	12:48
WIG-BUDOW	8 165,31	0,52%	8 134,29	8 187,11	8 092,93	8 123,27	6 509 532	12:48
WIG-CHEMIA	9 150,38	-0,22%	9 218,22	9 218,22	9 141,92	9 170,25	1 286 273	12:48
WIG-ENERG	4 433,46	1,34%	4 369,03	4 442,98	4 337,90	4 374,81	20 014 769	12:48
WIG-INFO	10 501,15	1,18%	10 374,01	10 501,15	10 342,48	10 379,16	13 602 438	12:48
WIG-MEDIA	7 329,60	-0,69%	7 394,08	7 450,49	7 323,89	7 380,85	2 767 283	12:48
WIG-NRCHOM	5 217,46	-1,24%	5 287,79	5 287,79	5 208,13	5 282,72	1 666 170	12:48
WIG-PALIWA	9 226,69	-0,21%	9 193,67	9 234,21	9 161,41	9 246,42	35 998 609	12:48
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	365 470 386	11:15
WIG-SPOZYW	3 027,85	-1,22%	3 061,58	3 066,54	3 022,70	3 065,37	1 029 391	12:48
WIG20lev	569,96	-0,02%	569,07	571,53	561,99	570,05	226 974 561	12:48
WIG20short	2 935,96	0,07%	2 938,23	2 956,47	2 931,90	2 933,86	226 974 561	12:48
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	67 638 717	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	122 475 274	11:00
mWIG40TR	12 478,29	0,15%	12 457,98	12 479,29	12 394,54	12 459,33	122 464 258	12:48
mWIG40TRlv	19 823,05	0,27%	19 758,60	19 826,23	19 557,27	19 770,24	122 464 258	12:48
mWIG40TRsh	2 307,99	-0,08%	2 311,76	2 323,52	2 307,81	2 309,79	122 464 258	12:48
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	18 691 077	11:00
sWIG80TR	44 440,90	-0,39%	44 625,37	44 625,37	44 410,29	44 614,94	18 684 862	12:48
WIG140	2 048,08	0,03%	2 043,58	2 049,48	2 036,79	2 047,50	367 280 497	12:48
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	227 169 363	11:00
WIG20TR	6 151,25	0,01%	6 147,02	6 159,74	6 108,24	6 150,47	226 974 561	12:48
WIG20TRlev	5 230,93	-0,01%	5 223,74	5 245,38	5 157,77	5 231,55	226 974 561	12:48
WIG20TRsht	2 751,17	0,06%	2 753,06	2 770,40	2 747,38	2 749,48	226 974 561	12:48
WIG30TR	7 854,06	0,08%	7 827,90	7 859,84	7 799,97	7 847,64	314 728 780	12:48
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	823 864	11:15
WIGdiv	2 348,61	-0,35%	2 351,65	2 357,51	2 337,90	2 356,86	119 607 858	12:48
WIGdivplus	2 142,37	-0,37%	2 144,50	2 146,16	2 134,13	2 150,30	182 195 144	12:48
WIG.GAMES	18 226,74	0,98%	18 057,06	18 322,08	18 001,31	18 049,11	17 832 730	12:48
WIG-GORNIC	4 366,73	-0,56%	4 327,28	4 370,56	4 325,06	4 391,49	16 313 426	12:48
WIG-GRY	23 425,70	2,02%	23 101,62	23 489,66	22 925,33	22 962,42	19 435 527	12:48
WIGind	17 319,83	-0,28%	17 341,45	17 347,65	17 242,22	17 368,35	8 361 936	12:48
WIG-LEKI	3 382,90	-0,79%	3 403,77	3 428,32	3 363,13	3 409,99	1 216 068	12:48
WIGmed	18 427,42	-0,34%	18 567,00	18 586,18	18 408,65	18 490,33	10 534 819	12:48
WIG-MOTO	8 746,08	-0,37%	8 710,25	8 771,66	8 685,43	8 778,91	1 793 496	12:48
WIG.MS-BAS	17 489,60	0,66%	17 257,04	17 514,94	17 189,17	17 375,53	34 926 564	12:48
WIG.MS-ECM	8 815,68	0,00%	8 804,31	8 828,31	8 768,32	8 815,70	39 140 955	12:48
WIG.MS-FIN	20 048,71	-0,32%	20 082,66	20 091,58	19 971,71	20 112,71	132 803 138	12:48
WIG-ODZIEZ	11 124,28	-0,87%	11 201,27	11 219,05	11 108,57	11 221,47	22 827 280	12:48
WIGtechTR	18 936,74	0,20%	18 911,86	18 949,97	18 822,87	18 899,36	45 516 152	12:48
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	773 514	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	206,4000	0,19%	205,0000	208,4000	205,0000	3 160	652 924	12:48
3RGAMES (3RG)	0,8040	-1,71%	0,8240	0,8240	0,7800	43 769	34 713	12:45
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	23 556	101 354	11:18
ABPL (ABE)	98,5000	1,86%	97,7000	99,6000	97,1000	1 996	197 126	12:35
ACAUTOGAZ (ACG)	30,3000	-3,50%	31,4000	31,4000	30,2000	1 064	32 913	11:59
ACTION (ACT)	23,6500	0,64%	23,5000	23,8000	23,4500	6 126	144 593	12:25
ADIUVO (ADV)	0,9000	-1,32%	0,9160	0,9160	0,9000	3 069	2 764	12:34
AGORA (AGO)	9,8000	-0,20%	9,8200	9,8600	9,7800	2 997	29 458	12:37
AGROTON (AGT)	4,6800	-4,88%	4,7200	4,7700	4,6800	2 443	11 471	12:17
AIGAMES (ALG)	0,8900	-4,91%	0,9000	0,9340	0,8900	12 382	11 217	12:19
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1500	20,9500	4 220	89 095	12:46
AIRWAY (AWM)	0,4200	-1,06%	0,4250	0,4270	0,4075	177 830	74 344	12:36
ALIOR (ALR)	98,6200	1,67%	97,9800	98,9800	96,8600	198 926	19 532 777	12:48
ALLEGRO (ALE)	34,5100	0,26%	34,3300	34,6000	34,0450	234 883	8 079 839	12:48
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	20	44	12:18
AMBRA (AMB)	21,2000	-1,17%	21,5000	21,5500	21,1500	4 794	102 711	12:40
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	1 154	70 405	12:31
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7600	0,25%	15,7200	15,8400	15,6600	42 785	672 915	12:44
ANSWEAR (ANR)	27,9000	0,36%	27,8000	27,9000	27,2000	6 872	189 288	12:46
APATOR (APT)	20,7000	-0,72%	20,8000	20,9500	20,4500	11 702	241 969	12:47
APLISENS (APN)	18,9000	-0,26%	18,9000	18,9500	18,6500	130	2 454	11:55
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	2 503	7 509	09:29
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 046	91 664	11:18
ARCTIC (ATC)	10,9600	0,55%	10,9600	10,9600	10,9000	13 001	142 169	12:37
ARLEN (ARL)	37,1900	0,51%	37,0000	37,6000	36,9500	9 154	341 184	12:47
ARTIFEX (ART)	15,2200	-0,65%	15,3600	15,3600	15,2000	2 563	39 132	12:20
ASBIS (ASB)	25,9000	-0,38%	26,0000	26,2000	25,7400	76 006	1 970 542	12:48
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	387	33 705	11:52
ASSECOPOL (ACP)	229,6000	2,23%	222,6000	230,4000	222,6000	36 608	8 322 075	12:48
ASSECOSEE (ASE)	81,4000	-1,69%	82,8000	82,8000	81,0000	780	63 719	12:47
ASTARTA (AST)	52,0000	-5,28%	54,4000	54,7000	51,2000	12 847	670 796	12:37
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	3 317	212 567	12:44
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	4 572	14 704	12:27
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	129	2 019	12:20
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8200	1,06%	3,7800	3,8200	3,7800	941	3 594	12:29
ATREM (ATR)	41,3000	3,51%	40,3000	41,3000	40,3000	10 697	437 424	12:45
AUTOPARTN (APR)	20,8000	1,71%	20,3000	21,2000	20,3000	51 312	1 069 740	12:47
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	376	2 031	11:18
BENEFIT (BFT)	3 145,0000	0,80%	3 160,0000	3 160,0000	3 090,0000	360	1 127 845	12:46
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	775	19 420	11:16
BETACOM (BCM)	4,6000	-0,43%	4,6800	4,6800	4,6000	870	4 010	11:42
BIGCHEESE (BCS)	13,6000	5,10%	12,9600	13,9000	12,9600	23 618	321 737	12:44
BIOCELTIX (BCX)	101,0000	-1,37%	102,6000	102,6000	100,0000	3 471	349 187	12:28
BIOMAXIMA (BMX)	14,5500	0,34%	14,5000	14,5500	14,4000	959	13 904	12:32
BIOMEDLUB (BML)	5,0300	-0,98%	5,1000	5,1600	4,9600	134 517	675 637	12:47
BIOPLANET (BIP)	18,5000	0,00%	18,5000	18,5000	18,5000	48	888	09:00
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	51 478	213 308	12:36
BLOOBER (BLO)	29,7500	1,36%	29,3000	29,9000	29,1500	13 797	409 311	12:38
BNPPPL (BNP)	107,5000	-0,46%	108,0000	108,0000	106,0000	309	33 051	12:39
BOGDANKA (LWB)	24,8000	-2,36%	25,4000	25,4000	24,7500	10 843	270 651	12:38
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9000	6,7600	1 172	8 015	12:17
BORYSZEW (BRS)	6,6200	1,22%	6,5400	6,6200	6,4200	36 196	237 686	12:41
BOS	10,2600	0,20%	10,3600	10,4000	10,2000	10 785	111 293	12:46
BOWIM (BOW)	4,5400	0,00%	4,5400	4,5600	4,5000	4 407	20 005	12:42
BRAND24 (B24)	52,0000	-3,35%	52,0000	54,0000	52,0000	193	10 129	12:39
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,4000	0,78%	542,2000	546,4000	536,4000	7 413	4 010 833	12:47
BUMECH (BMC)	8,7900	0,92%	8,7100	8,8200	8,6600	1 726	15 104	12:13
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	11 715	5 565	11:55
CAPTORTX (CTX)	37,8000	5,00%	36,8000	38,4000	36,1000	10 317	382 671	12:38
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	6	35	09:17
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	200,4000	0,75%	200,0000	201,7000	197,3000	37 463	7 495 208	12:48
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	276,0000	2,26%	272,0000	277,3000	269,2000	57 453	15 775 874	12:48
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,6000	-3,97%	4,8000	4,8000	4,6000	2 105	9 706	12:13
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2650	-0,22%	2,2700	2,2700	2,2300	28 033	63 168	12:43
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,7000	-1,46%	24,0000	24,3000	23,4500	9 861	233 688	12:36
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,8000	0,00%	1,8200	1,8200	1,7200	32 806	57 752	12:28
COGNOR (COG)	7,5000	-1,06%	7,5750	7,5750	7,4550	4 948	37 241	12:44
COLUMBUS (CLC)	7,0100	-1,41%	7,1400	7,1800	6,9600	28 079	198 083	12:31
COMP (CMP)	231,0000	-1,70%	235,0000	236,0000	230,0000	902	208 924	12:38
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,0450	-2,79%	1,0750	1,0750	1,0300	6 128	6 372	12:30
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	1,31%	459,0000	473,0000	456,0000	317	146 974	12:39
CREOTECH (CRI)	289,5000	0,00%	292,0000	292,0000	287,5000	1 268	367 756	12:42
CYBERFLKS (CBF)	165,0000	-0,60%	166,0000	166,0000	164,0000	924	152 197	12:48
CYFRPLSAT (CPS)	17,0500	-0,87%	17,2500	17,2500	16,8200	263 060	4 455 184	12:48
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	47,5000	5,56%	45,0000	48,0000	44,0000	10 390	482 415	12:47
DATAWALK (DAT)	124,6600	-1,25%	123,0000	125,9400	122,6000	4 052	503 357	12:45
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,8000	-0,72%	83,1000	83,3000	82,6000	1 061	88 104	12:47
DECORA (DCR)	75,6000	-0,53%	76,4000	76,8000	74,6000	739	56 081	12:46
DEKPOL (DEK)	63,8000	2,90%	63,0000	64,4000	62,0000	1 884	119 643	12:42
DELKO (DEL)	6,8600	0,29%	6,8600	6,8600	6,7200	2 586	17 569	12:23
DEVELIA (DVL)	7,2900	-3,32%	7,4200	7,5100	7,2500	37 030	272 253	12:47
DGA	18,9500	3,27%	18,3000	18,9500	18,3000	398	7 313	12:10
DIAG (DIA)	163,5000	-1,09%	166,4000	166,5000	163,4000	4 884	804 173	12:48
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,4000	82,0000	987	81 866	12:42
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,4000	0,27%	523,0000	525,6000	520,6000	42 905	22 469 574	12:48
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,0000	-1,28%	237,5000	237,5000	227,5000	2 579	594 220	12:47
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,6000	-3,66%	32,8000	32,8000	31,5500	1 952	62 576	11:43
ECHO (ECH)	5,1800	0,39%	5,1600	5,1800	5,1200	9 416	48 613	12:31
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	318	1 832	11:30
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:23
ELEKTROTI (ELT)	46,7000	-0,95%	47,0500	47,1500	46,3000	6 284	293 840	12:45
ELKOP (EKP)	2,4500	-4,30%	2,5600	2,5600	2,4400	14 675	35 996	11:05
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4400	1,49%	20,1400	20,5800	19,8300	62 221	1 261 771	12:45
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6000	1,78%	12,4000	12,7800	12,3800	97 890	1 227 909	12:42
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 635	5 534	10:05
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	18 298	1 043 664	12:46
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	550	438	09:17
ERBUD (ERB)	33,1000	-1,93%	33,7000	33,7500	33,1000	2 489	82 920	12:46
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0200	-1,18%	5,0800	5,1600	4,9200	42 021	211 550	12:41
EUROCASH (EUR)	8,4000	-0,47%	8,4600	8,4600	8,3700	34 346	288 443	12:46
EUROHOLD (EHG)	2,4800	5,08%	2,3600	2,4800	2,3600	509	1 202	09:17
EUROTEL (ETL)	22,9000	0,00%	22,5000	22,9000	22,4000	3 311	75 111	12:29
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	75	2 025	12:27
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,5000	1,63%	37,0000	37,9000	37,0000	2 160	80 922	12:46
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	23	2 766	12:35
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,4000	-5,00%	32,0000	32,9000	30,4000	3 384	107 078	12:48
Reklama
GAMEOPS (GOP)	17,5200	-2,12%	17,9000	17,9800	17,5200	319	5 642	10:25	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2600	3 015	21 989	12:38
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	10 494	73 139	12:44
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	12:48
GIGROUP (GIG)	(2,1300)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,9000	3,60%	25,9000	25,9000	25,9000	1	26	09:00
GPW	52,3000	0,00%	52,0500	52,4500	52,0500	24 108	1 259 165	12:48
GREENX (GRX)	1,7280	0,47%	1,7440	1,7500	1,7210	52 416	90 854	12:47
GRENEVIA (GEA)	2,6650	-0,56%	2,6800	2,6900	2,6550	43 953	117 773	12:22
GRODNO (GRN)	10,2500	1,99%	10,3000	10,3000	10,2500	138	1 421	10:13
GRUPAAZOTY (ATT)	22,8000	-0,35%	22,8400	23,0000	22,7000	25 395	579 686	12:46
GRUPRACUJ (GPP)	62,5000	1,46%	65,4000	67,5000	62,2000	6 798	427 491	12:42
GTC	4,1400	0,98%	4,1100	4,1500	4,0100	2 621	10 655	12:17
HANDLOWY (BHW)	112,6000	0,36%	113,6000	113,6000	112,0000	11 643	1 310 594	12:45
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	27,3000	0,00%	27,3000	27,3000	27,3000	189	5 160	10:28
HERKULES (HRS)	1,1500	1,77%	1,1500	1,1500	1,1500	2 992	3 441	12:07
HUUUGE-S144 (HUGE)	19,2600	0,31%	19,0400	19,5200	19,0400	26 916	520 367	12:36
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,4000	20,9000	490	10 314	12:40
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6000	0,84%	0,6000	0,6000	0,6000	282	169	10:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,0000	25,8000	2 210	57 349	12:48
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	0,34%	29,6000	30,2000	29,3000	420	12 408	12:38
IMMOBILE (GKI)	3,4200	4,27%	3,2800	3,5600	3,2200	34 323	117 544	12:43
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	4 568	17 523	12:39
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,5000	0,16%	312,0000	313,0000	310,5000	30 580	9 511 189	12:47
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	40	286	09:00
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	119	4 749	12:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	18 626	38 477	12:17
INTERCARS (CAR)	588,0000	-0,84%	585,0000	590,0000	580,0000	1 142	669 462	12:41
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	968	365	09:59
INTROL (INL)	6,9600	-1,42%	7,0000	7,0000	6,9600	1 063	7 437	12:32
IPOPEMA (IPE)	2,7800	2,96%	2,6700	2,8100	2,6600	6 755	18 392	11:46
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	-1,55%	3,8800	3,9000	3,8100	2 325	8 893	12:35
IZOSTAL (IZS)	2,5400	-0,39%	2,5700	2,5700	2,5400	12 478	31 914	12:12
JRH	4,7400	2,16%	4,5500	4,7400	4,5500	3 153	14 917	11:57
JSW	23,2100	-1,32%	23,6000	23,6400	23,1400	105 173	2 448 913	12:48
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8700	6 040	5 261	10:45
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,2600	0,47%	17,1600	17,2600	17,1000	2 498	42 862	12:43
KETY (KTY)	903,0000	0,95%	885,0000	905,0000	884,5000	1 470	1 307 818	12:46
KGHM (KGH)	131,8500	-0,45%	130,9500	131,8500	130,1500	102 669	13 459 151	12:48
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	777	11 005	12:26
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,1500	10 074	163 449	12:38
KOGENERA (KGN)	57,7000	1,76%	56,5000	59,1000	56,3000	5 194	300 748	12:47
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	58	1 484	12:39
KOMPUTRON (KOM)	5,8400	-0,68%	5,9000	5,9000	5,7000	1 908	10 953	11:44
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	28	23 340	12:02
KRUK (KRU)	402,6000	-0,59%	405,0000	408,0000	400,2000	7 690	3 094 371	12:48
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	1 612	15 659	11:19
KSGAGRO (KSG)	2,7000	0,75%	2,6800	2,7300	2,6500	6 088	16 266	12:37
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	21,3000	0,47%	21,2000	21,3000	20,7000	86	1 819	12:28
Reklama
LPP	14 535,0000	-1,79%	14 825,0000	14 880,0000	14 505,0000	907	13 256 840	12:45	Reklama
LSISOFT (LSI)	22,4000	-4,27%	23,0000	23,0000	22,4000	450	10 287	11:12
LUBAWA (LBW)	8,6500	-0,12%	8,6900	8,7300	8,2700	188 791	1 599 961	12:46
MABION (MAB)	9,8900	-0,40%	9,9500	9,9500	9,8300	4 525	44 713	12:24
MAKARONPL (MAK)	19,3000	-1,63%	19,6000	19,6000	19,2000	780	15 109	12:22
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	217	15 030	12:01
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1600	-1,92%	7,3000	7,3600	7,1600	535	3 841	12:37
MAXCOM (MXC)	6,6800	-0,30%	6,7400	6,9400	6,6800	149	1 010	12:48
MBANK (MBK)	790,2000	0,41%	788,2000	794,0000	778,4000	2 989	2 356 595	12:47
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,3000	0,71%	27,8000	28,5000	27,8000	4 644	130 987	12:47
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,0000	4,00%	25,4000	26,5000	25,2500	23 669	616 218	12:40
MEDINICE (ICE)	7,7000	-2,53%	7,9300	7,9300	7,7000	703	5 476	11:46
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	0,35%	28,9000	29,1000	28,0000	3 993	115 080	12:33
MERCATOR (MRC)	48,0000	0,21%	48,0000	48,2000	47,0500	2 885	137 741	12:26
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	88	2 157	12:28
MEXPOLSKA (MEX)	3,7400	1,08%	3,6000	3,7600	3,6000	5 924	21 851	11:12
MFO	36,5000	2,53%	35,4000	38,0000	35,0000	1 546	56 506	11:27
MILKILAND (MLK)	1,7300	-3,35%	1,7500	1,7500	1,7250	2 776	4 821	09:37
MILLENNIUM (MIL)	14,7600	0,14%	14,9000	14,9000	14,6800	267 711	3 960 031	12:48
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 417	2 151	09:53
MIRBUD (MRB)	13,7400	1,10%	13,6500	13,8900	13,6000	56 447	776 882	12:48
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,3200	-1,14%	17,5000	17,5000	17,1200	3 884	67 064	12:46
MOBRUK (MBR)	296,0000	-1,33%	299,0000	299,5000	295,0000	2 680	795 670	12:47
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9400	-0,13%	31,9800	31,9800	31,5600	183	5 827	12:37
MOLECURE (MOC)	6,0300	-0,17%	6,0700	6,2400	5,9700	29 884	181 326	12:43
MONNARI (MON)	4,7600	-1,65%	4,8300	4,8400	4,7600	2 433	11 709	11:57
MOSTALPLC (MSP)	15,6500	-1,26%	15,8500	15,8500	15,6500	9	141	11:54
MOSTALWAR (MSW)	7,8000	-1,52%	7,8200	7,9200	7,8000	360	2 813	12:38
MOSTALZAB (MSZ)	5,6900	-0,18%	5,7000	5,7000	5,6800	6 490	36 944	12:38
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,4000	0,00%	39,2500	39,4000	38,8500	6 429	251 060	12:41
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	2 757	7 365	12:13
NEUCA (NEU)	687,0000	-0,43%	698,0000	699,0000	686,0000	578	399 591	12:38
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,2000	69,2000	21 706	1 518 652	12:48
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	150	295	11:21
NOCTILUCA (NCL)	100,0000	-2,44%	102,5000	102,5000	100,0000	307	30 783	12:42
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2680	1,12%	1,2540	1,2680	1,2500	15 871	19 908	12:30
NOVITA (NVT)	93,2000	-2,31%	95,4000	95,6000	93,2000	114	10 738	12:08
NTCAPITAL (NTC)	0,6380	0,31%	0,6360	0,6440	0,6260	5 990	3 768	12:43
NTTSYSTEM (NTT)	9,5000	-2,66%	9,5400	9,9200	9,4800	7 446	71 037	12:38
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	591	5 389	12:31
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	2 585	25 968	12:12
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,6000	-0,43%	94,0000	94,4000	93,2000	901	84 614	12:07
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 307	4 975	09:35
ORANGEPL (OPL)	9,2300	-0,41%	9,2700	9,2800	9,1500	194 853	1 792 979	12:48
ORCOGROUP (OPG)	4,2800	-8,94%	4,2800	4,2800	4,2800	120	514	11:36
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	11:30
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	250	3 800	11:36
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 040	5 414	12:17
PANOVA (NVA)	15,9000	0,32%	15,8500	15,9000	15,8000	191	3 027	12:36
PASSUS (PAS)	60,0000	-2,60%	59,6000	61,0000	59,4000	885	52 932	12:43
PATENTUS (PAT)	3,5600	1,14%	3,5600	3,5700	3,4300	1 892	6 591	11:59
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7200	0,74%	2,6700	2,7200	2,6700	5 100	13 762	12:32
PCCROKITA (PCR)	68,4000	0,59%	68,8000	68,9000	68,2000	10 063	691 153	12:47
PCFGROUP (PCF)	5,4700	2,24%	5,4800	5,4900	5,3700	9 898	54 043	12:35
PEKABEX (PBX)	17,6000	-1,12%	17,8500	18,0000	17,6000	790	14 122	12:40
PEKAO (PEO)	187,9000	-0,32%	188,2500	188,3500	186,6000	90 806	17 045 904	12:48
Reklama
PEPCO (PCO)	21,3000	-1,25%	21,5700	21,5700	21,1900	237 657	5 074 258	12:48	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4600	0,35%	11,4000	11,4750	11,1500	800 443	9 062 458	12:48
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	12:47
PHARMENA (PHR)	3,4700	9,81%	3,3400	3,5100	3,2100	6 572	22 461	12:29
PHN	9,9400	-0,60%	10,0000	10,0000	9,9400	204	2 037	10:11
PHOTON (PEN)	3,3200	1,53%	3,2700	3,3200	3,2700	4 484	14 858	12:31
PKNORLEN (PKN)	84,3300	-0,19%	84,4900	84,4900	83,6500	426 129	35 807 066	12:48
PKOBP (PKO)	76,9800	0,08%	76,9200	77,1000	76,5400	268 224	20 616 390	12:48
PKPCARGO (PKP)	15,6700	-0,57%	15,7900	15,7900	15,6200	13 373	210 004	12:43
PLAYWAY (PLW)	297,0000	-0,17%	301,0000	301,0000	295,0000	1 982	591 250	12:36
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	60,0000	1 283	77 191	12:41
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,6900	-0,21%	4,7200	4,7650	4,6700	62 342	293 684	12:48
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4000	-1,41%	1,4200	1,4200	1,4000	10 506	14 709	11:52
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,3500	187	3 254	10:44
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	12:44
PTWP (PTW)	95,0000	-2,56%	97,5000	97,5000	88,0000	2 291	207 773	12:39
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	24	1 237	12:31
PURE (PUR)	4,3400	-1,41%	4,4020	4,4960	4,1700	23 069	99 753	12:46
PZU	61,2600	-0,71%	61,8400	62,0000	61,0200	351 530	21 530 907	12:48
QNATECHNO (QNA)	29,0000	-2,68%	29,0000	29,0000	28,2000	683	19 634	12:42
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:53
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	1 818	19 466	12:25
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	13 846	4 193	12:24
RAFAKO (RFK)	0,2130	11,75%	0,1922	0,2185	0,1916	6 327 544	1 310 967	12:48
RAFAMET (RAF)	70,0000	-0,71%	70,5000	70,5000	67,5000	826	56 275	12:01
RAINBOW (RBW)	129,9000	0,78%	129,8000	132,0000	128,5000	22 177	2 890 228	12:47
RANKPROGR (RNK)	4,0000	-1,84%	4,0000	4,0800	4,0000	9 291	37 173	11:18
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:17
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1400	0,39%	5,1600	5,1600	5,1400	302	1 552	11:16
REMAK (RMK)	13,2500	-2,93%	13,6500	13,6500	13,2500	113	1 498	11:47
RENDER (RND)	97,8000	-2,69%	100,0000	100,0000	97,8000	44	4 354	12:36
ROPCZYCE (RPC)	27,8000	-0,71%	27,9000	28,2000	27,8000	254	7 120	11:36
RYVU (RVU)	31,4000	-1,88%	32,0000	32,0000	31,1500	18 760	588 704	12:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	940	21 380	12:01
SANPL (SPL)	514,4000	0,35%	512,0000	519,0000	510,0000	4 157	2 137 123	12:48
SANTANDER (SAN)	30,5900	1,29%	30,5900	30,5900	30,5900	55	1 682	12:19
SANWIL (SNW)	1,3300	0,00%	1,3300	1,3300	1,3300	60	80	12:14
SCPFL (SCP)	152,2000	1,33%	150,6000	152,8000	150,2000	1 285	195 088	12:40
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	-0,94%	8,5000	8,5000	8,4600	3 744	31 811	12:46
SELENAFM (SEL)	36,4000	1,11%	35,3000	37,0000	35,3000	1 499	54 300	12:39
SELVITA (SLV)	29,4000	1,38%	29,7000	30,0000	29,0000	54 538	1 603 327	12:48
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,61%	0,4980	0,4980	0,4850	8 048	3 987	12:16
SHOPER (SHO)	52,2000	0,38%	52,0000	54,0000	51,2000	16 190	854 360	12:36
SILVAIR-REGS (SVRS)	5,9500	0,85%	5,9500	5,9500	5,9500	550	3 273	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,7000	-0,72%	27,8000	28,0000	27,6000	708	19 747	12:34
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	0,24%	82,0000	83,8000	82,0000	4	331	12:33
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	11:30
SONEL (SON)	16,0000	0,63%	15,9000	16,2000	15,8000	3 151	50 385	12:33
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	592,0000	1,72%	590,0000	598,0000	576,0000	289	169 602	12:10
STALEXP (STX)	3,0700	-0,97%	3,0850	3,0850	3,0600	12 851	39 398	12:40
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	202	51 465	12:39
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	1 608	13 823	12:40	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9600	-0,14%	7,0300	7,0300	6,9600	700	4 880	11:59
SYGNITY (SGN)	111,0000	1,37%	109,5000	112,0000	109,5000	939	104 226	12:37
SYNEKTIK (SNT)	197,6000	-0,20%	198,0000	199,9000	193,0000	19 259	3 797 049	12:47
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	120,5000	0,00%	120,5000	121,5000	120,5000	134	16 199	12:35
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7020	2,71%	8,4700	8,7500	8,4120	1 011 083	8 697 193	12:48
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,8500	0,18%	57,0000	58,8000	56,6000	42 913	2 471 066	12:43
TORPOL (TOR)	37,2500	-0,67%	37,6000	37,8500	37,0500	2 139	79 941	12:43
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0600	4,26%	8,6900	9,0900	8,6400	110 542	984 854	12:47
TRAKCJA (TRK)	2,1950	-0,68%	2,2250	2,2300	2,1950	27 256	60 348	12:38
TRANSPOL (TRN)	4,3500	1,40%	4,2800	4,4300	4,2200	5 515	24 026	12:00
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	83,3000	-0,83%	83,0000	84,2000	82,6000	10 178	848 825	12:45
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,1000	-1,33%	11,3500	11,3500	11,0000	590	6 551	11:59
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,5000	-0,86%	11,4000	11,6000	11,3500	4 628	52 797	12:00
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	485	3 718	11:31
UNIMOT (UNT)	142,8000	-0,42%	143,0000	143,0000	141,8000	2 241	319 292	12:20
URTESTE (URT)	46,5000	1,09%	47,0000	49,5000	45,5000	188	8 893	10:59
VERCOM (VRC)	120,2000	-0,66%	120,8000	121,0000	119,2000	605	72 729	12:48
VIGOPHOTN (VGO)	512,0000	-0,78%	512,0000	512,0000	512,0000	2	1 024	11:48
VINDEXUS (VIN)	11,2000	-2,61%	11,5000	11,5000	11,1000	3 647	41 216	12:15
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	12:30
VIVID (VVD)	0,5180	-1,52%	0,5260	0,5260	0,5180	6 685	3 501	12:10
VOTUM (VOT)	44,2000	-0,11%	44,2500	44,5000	44,0000	2 775	122 718	12:45
VOXEL (VOX)	165,0000	0,12%	164,8000	165,0000	163,8000	567	93 492	11:53
VRG	3,7800	-0,79%	3,8000	3,8000	3,7800	3 121	11 860	09:34
WARIMPEX (WXF)	2,5900	-0,77%	2,5900	2,6000	2,5900	3 374	8 757	12:05
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	670,0000	0,60%	664,0000	670,0000	664,0000	82	54 916	12:46
WIELTON (WLT)	5,8700	-0,51%	5,9400	5,9400	5,8600	126 732	746 903	12:25
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	509	3 538	11:22
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	11:30
WIRTUALNA (WPL)	82,2000	-1,08%	83,4000	84,3000	82,2000	26 920	2 244 026	12:40
WITTCHEN (WTN)	18,7800	-1,68%	19,1200	19,2000	18,5800	6 267	118 035	12:42
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,7000	0,76%	79,1000	80,0000	79,0000	336	26 742	12:16
XTRADEBDM (XTB)	70,8000	-5,07%	73,8000	73,9600	69,9400	755 141	54 138 128	12:48
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,6900	-0,91%	21,9100	21,9100	21,6100	150 450	3 263 399	12:48
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	16 077	13 660	11:38
ZEPAK (ZEP)	24,8000	0,40%	25,0000	25,0000	24,4500	13 790	338 708	12:36
ZREMB (ZRE)	6,3900	-4,63%	6,5500	6,6400	6,2500	87 539	561 264	12:37
ZUE	9,7800	-0,61%	9,8400	9,8400	9,7200	1 420	13 901	12:39

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.