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	105 989,03	0,48%	106 029,72	106 201,73	105 669,62	105 479,27	757 732 228	13:05
WIG20	2 881,95	0,70%	2 875,78	2 890,38	2 872,77	2 861,78	638 170 607	13:20
WIG30	3 741,24	0,54%	3 745,63	3 751,83	3 730,95	3 721,14	710 273 493	13:20
mWIG40	8 045,29	-0,29%	8 067,12	8 088,65	8 018,55	8 069,02	115 598 368	13:05
sWIG80	28 741,18	0,08%	28 734,48	28 774,46	28 630,97	28 716,98	15 902 779	13:05
WIG-BANKI	16 954,19	1,00%	16 911,65	16 958,60	16 852,02	16 786,92	182 209 054	13:05
WIG-BUDOW	8 158,62	-0,19%	8 195,50	8 203,15	8 082,14	8 174,00	20 360 197	13:05
WIG-CHEMIA	9 194,30	0,56%	9 147,75	9 229,72	9 090,21	9 142,91	1 440 688	13:05
WIG-ENERG	4 428,82	-0,61%	4 468,25	4 477,01	4 417,65	4 456,02	41 406 806	13:05
WIG-INFO	10 419,39	-0,69%	10 519,57	10 519,59	10 288,45	10 491,55	18 174 466	13:05
WIG-MEDIA	7 282,58	-0,12%	7 315,83	7 378,19	7 282,58	7 291,57	679 986	13:05
WIG-NRCHOM	5 257,68	0,92%	5 211,14	5 277,33	5 180,09	5 209,78	1 318 706	13:05
WIG-PALIWA	9 343,74	1,13%	9 286,30	9 346,96	9 266,42	9 239,65	90 537 462	13:05
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	749 378 681	11:15
WIG-SPOZYW	3 000,24	-1,21%	3 034,69	3 034,69	2 997,41	3 036,98	489 766	13:05
WIG20lev	576,73	1,44%	574,02	579,82	572,82	568,54	613 590 123	13:05
WIG20short	2 919,04	-0,70%	2 926,06	2 929,15	2 911,06	2 939,60	613 590 123	13:05
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	165 796 958	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	115 798 365	11:00
mWIG40TR	12 449,33	-0,29%	12 484,48	12 516,43	12 407,95	12 486,05	115 598 368	13:05
mWIG40TRlv	19 728,36	-0,60%	19 840,11	19 941,68	19 596,81	19 847,68	115 598 368	13:05
mWIG40TRsh	2 313,94	0,32%	2 307,44	2 321,58	2 301,54	2 306,55	115 598 368	13:05
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	15 915 655	11:00
sWIG80TR	44 408,92	0,08%	44 398,56	44 460,33	44 238,61	44 371,52	15 902 779	13:05
WIG140	2 055,99	0,48%	2 057,01	2 060,34	2 049,78	2 046,09	745 091 271	13:05
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	615 234 612	11:00
WIG20TR	6 188,32	0,73%	6 173,65	6 205,01	6 167,19	6 143,61	613 590 123	13:05
WIG20TRlev	5 293,20	1,44%	5 268,29	5 321,56	5 257,31	5 217,94	613 590 123	13:05
WIG20TRsht	2 735,26	-0,70%	2 741,84	2 744,73	2 727,78	2 754,59	613 590 123	13:05
WIG30TR	7 890,39	0,59%	7 895,67	7 908,73	7 864,72	7 844,04	682 910 961	13:05
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	362 206	11:15
WIGdiv	2 360,73	0,61%	2 358,35	2 362,77	2 341,19	2 346,44	170 293 651	13:05
WIGdivplus	2 152,59	0,65%	2 152,17	2 155,12	2 143,04	2 138,72	326 874 642	13:05
WIG.GAMES	18 236,12	0,02%	18 281,37	18 447,68	18 116,30	18 232,79	20 111 286	13:05
WIG-GORNIC	4 380,49	0,68%	4 400,50	4 407,70	4 359,92	4 350,71	29 602 802	13:05
WIG-GRY	23 339,44	0,23%	23 508,75	23 668,50	23 235,51	23 284,74	21 321 301	13:05
WIGind	17 358,65	-0,01%	17 385,29	17 386,33	17 290,13	17 359,96	6 976 759	13:05
WIG-LEKI	3 354,33	-0,79%	3 392,74	3 411,94	3 335,14	3 381,03	975 104	13:05
WIGmed	18 363,93	-0,22%	18 447,69	18 484,81	18 306,83	18 403,99	9 010 650	13:05
WIG-MOTO	8 728,39	0,20%	8 739,99	8 764,49	8 703,65	8 710,65	2 255 342	13:05
WIG.MS-BAS	17 502,95	-0,15%	17 593,37	17 658,81	17 452,79	17 528,56	69 520 211	13:05
WIG.MS-ECM	8 835,52	0,22%	8 839,34	8 894,46	8 831,94	8 816,52	150 902 241	13:05
WIG.MS-FIN	20 262,96	1,16%	20 131,01	20 284,61	20 125,91	20 029,86	242 729 470	13:05
WIG-ODZIEZ	11 108,62	0,35%	11 161,71	11 161,71	10 959,75	11 070,34	52 559 435	13:05
WIGtechTR	18 805,66	-0,63%	18 979,92	18 992,68	18 742,02	18 925,01	49 925 125	13:05
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)	202,4000	-0,88%	204,2000	206,0000	201,4000	7 101	1 443 345	13:04
3RGAMES (3RG)	0,8200	0,24%	0,8180	0,8200	0,7900	11 779	9 573	12:53
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	98,4000	2 861	283 580	13:05
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	1 927	40 464	13:02
AIRWAY (AWM)	0,3995	-3,03%	0,4125	0,4230	0,3905	1 205 544	481 699	13:05
ALIOR (ALR)	100,8500	1,91%	98,6800	100,9000	98,6800	172 474	17 246 368	13:05
ALLEGRO (ALE)	34,6900	0,55%	34,7000	35,0600	34,5050	2 738 725	95 559 592	13:05
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)	21,4000	0,00%	21,4500	21,4500	21,2000	986	21 033	12:51
AMICA (AMC)	60,3000	-1,47%	61,2000	61,2000	60,3000	337	20 460	12:59
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)	28,4500	2,52%	28,2000	28,8000	27,8500	49 214	1 392 464	13:03
APATOR (APT)	20,9000	0,24%	20,9000	21,0500	20,7000	7 950	166 669	13:01
APLISENS (APN)	18,7500	-1,06%	18,9500	18,9500	18,6500	201	3 779	13:00
APSENERGY (APE)	2,9600	0,00%	2,9600	2,9600	2,9600	3	9	09:00
ARCHICOM (ARH)	45,7000	2,93%	45,2000	45,7000	44,5000	8 705	389 994	12:30
ARCTIC (ATC)	11,2600	-0,53%	11,4400	11,4400	11,1200	59 368	671 663	13:05
ARLEN (ARL)	37,1500	0,13%	37,4000	37,4750	37,1000	9 845	367 199	13:04
ARTIFEX (ART)	15,3400	0,39%	15,3400	15,3400	15,2000	1 282	19 634	12:46
ASBIS (ASB)	26,8000	3,80%	25,8200	26,9400	25,8000	91 160	2 409 482	13:04
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	88,2000	0,92%	86,6000	89,8000	85,8000	1 083	95 116	13:04
ASSECOPOL (ACP)	227,6000	-1,22%	230,4000	231,6000	222,4000	51 631	11 679 250	13:05
ASSECOSEE (ASE)	79,7000	-1,60%	81,6000	82,8000	79,0000	2 764	222 054	12:54
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	50,5000	2 978	153 175	12:42
ATAL (1AT)	65,0000	0,31%	64,9000	65,7000	64,9000	3 999	260 596	13:04
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)	3,7600	0,27%	3,7500	3,8100	3,7000	4 411	16 486	12:47
ATREM (ATR)	44,5000	4,95%	42,4000	45,0000	42,2000	23 463	1 031 147	13:04
AUTOPARTN (APR)	20,6500	-0,48%	20,6500	21,0000	20,6000	40 369	839 718	13:04
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	690	2 180 130	13:04
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)	13,6000	-1,31%	13,7800	14,1800	13,6000	12 933	180 112	12:37
BIOCELTIX (BCX)	100,4000	0,00%	100,4000	101,0000	99,6000	2 900	289 833	13:05
BIOMAXIMA (BMX)	14,4000	-1,71%	14,6000	14,6000	14,3500	2 452	35 278	12:48
BIOMEDLUB (BML)	5,0400	-0,59%	5,0700	5,0700	4,9600	67 325	335 698	12:21
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)	30,0000	0,33%	29,9000	30,2000	29,8000	8 289	248 838	13:04
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	64 168	6 656 860	13:00
BOGDANKA (LWB)	24,4500	-1,01%	24,7000	24,8000	24,4500	8 775	215 534	12:41
BOOMBIT (BBT)	6,9600	2,96%	6,7800	7,3800	6,7800	16 169	113 603	12:58
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)	542,0000	-0,73%	545,2000	549,4000	535,4000	27 746	15 018 467	13:05
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	103 406	20 498 031	13:05
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	274,7000	0,26%	274,5000	280,0000	273,4000	61 719	17 000 393	13:05
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)	2,3400	3,31%	2,2650	2,3500	2,2650	429 237	986 360	13:03
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,1500	-1,49%	23,5000	23,8000	22,8500	16 692	387 450	13:05
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)	7,4050	-2,44%	7,5900	7,5900	7,3500	16 753	124 573	13:04
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)	285,5000	-1,72%	290,0000	290,0000	284,0000	1 314	375 259	13:04
CYBERFLKS (CBF)	163,6000	-1,09%	165,0000	165,6000	163,2000	1 482	243 060	13:05
CYFRPLSAT (CPS)	16,7900	-2,10%	17,1750	17,1900	16,7150	272 219	4 586 461	13:05
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	49,9000	5,27%	46,7000	49,9000	46,3000	6 446	311 854	13:05
DATAWALK (DAT)	126,4000	3,52%	122,0200	126,5000	121,5200	5 274	654 731	12:53
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)	74,0000	-0,54%	75,2000	75,2000	71,0000	1 716	125 616	12:47
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	14 253	105 002	13:03
DGA	19,1000	-2,05%	19,6000	19,7500	19,1000	652	12 755	12:42
DIAG (DIA)	163,2000	0,77%	161,6000	163,5500	161,0500	6 202	1 006 548	13:01
DIGITANET (DIG)	83,7000	0,12%	83,6000	84,0000	82,3000	1 415	118 507	12:49
DIGITREE (DTR)	14,6000	-8,18%	15,5000	15,5000	14,0000	712	10 635	12:40
DINOPL (DNP)	526,6000	0,42%	524,0000	528,4000	523,4000	81 020	42 538 428	13:05
DMGROUP (DMG)	3,7600	-0,53%	3,7800	3,7800	3,7600	62	233	13:04
DOMDEV (DOM)	234,0000	0,86%	232,0000	236,5000	226,5000	1 314	302 606	13:04
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	1 394	7 137	10:27
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)	47,2000	1,94%	46,3000	47,4000	45,7000	11 615	539 137	13:03
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)	20,2800	-1,07%	20,1400	20,6000	20,1400	178 544	3 633 769	13:02
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	56,3000	3 305	186 944	12:51
EQUNICO (EQU)	0,7380	-4,65%	0,7740	0,7740	0,7040	35 161	26 187	12:26
ERBUD (ERB)	33,4000	0,60%	33,2000	33,8000	33,2000	1 634	54 806	13:03
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)	4,9800	-4,60%	5,2200	5,2200	4,9600	81 481	410 909	13:04
EUROCASH (EUR)	8,3900	0,12%	8,3800	8,4750	8,3650	40 729	342 388	12:45
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)	11,3000	-2,16%	11,5500	11,5500	11,0500	461	5 110	11:35
FERRO (FRO)	37,4000	1,36%	36,9000	37,5000	36,9000	1 065	39 615	13:05
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	19 254	137 506	13:05
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	13:05
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	53,3000	2,01%	52,3000	53,4500	52,3000	39 839	2 111 200	13:04
GREENX (GRX)	1,7250	-0,86%	1,7400	1,7460	1,7220	86 307	149 490	13:01
GRENEVIA (GEA)	2,6600	0,76%	2,6400	2,7000	2,6400	9 210	24 700	12:54
GRODNO (GRN)	10,2500	0,99%	10,2500	10,3000	10,1000	543	5 558	12:36
GRUPAAZOTY (ATT)	22,8800	0,53%	22,7600	23,0600	22,5400	55 752	1 266 929	13:05
GRUPRACUJ (GPP)	63,5000	1,60%	63,8000	63,9000	62,6000	3 822	242 827	12:03
GTC	4,0900	0,99%	4,0400	4,0900	4,0100	900	3 657	12:37
HANDLOWY (BHW)	111,8000	-0,89%	112,8000	113,2000	111,0000	35 380	3 952 930	13:04
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)	3,7000	4,82%	3,5000	3,7000	3,4400	40 973	148 269	13:05
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	3 802	1 202 561	13:02
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	10 698	27 173	12:56
JRH	4,7000	0,00%	4,6800	4,7000	4,6800	193	907	11:44
JSW	22,6600	-0,83%	22,8500	23,1100	22,5500	78 656	1 793 929	13:05
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)	907,0000	0,67%	901,0000	912,5000	901,0000	1 503	1 364 211	13:05
KGHM (KGH)	132,5500	0,88%	131,4000	133,3000	131,4000	206 805	27 427 774	13:05
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	3 470	56 115	13:02
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	44	37 026	12:22
KRUK (KRU)	404,3000	1,30%	402,5000	407,6000	402,5000	7 609	3 077 982	13:04
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	14 495,0000	0,21%	14 505,0000	14 660,0000	14 355,0000	2 129	30 800 600	13:05	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	567	13 119	12:36
LUBAWA (LBW)	8,6650	1,35%	8,5500	8,6700	8,5000	94 456	812 389	13:05
MABION (MAB)	10,1200	1,20%	10,1200	10,1600	10,0000	18 896	191 095	12:42
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)	789,6000	0,69%	781,0000	799,6000	781,0000	6 611	5 228 829	13:04
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	41 105	1 113 017	13:03
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	237	1 828	11:15
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)	14,4200	-1,84%	14,6900	14,7900	14,3700	863 215	12 497 901	13:04
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,2900	3,55%	13,8800	14,3300	13,7100	156 548	2 198 117	13:05
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)	302,0000	2,37%	297,0000	303,0000	292,0000	3 800	1 128 015	13:05
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	35 034	205 516	12:56
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)	39,2000	0,26%	39,0000	39,4000	39,0000	1 219	47 807	13:05
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	441	302 362	12:49
NEWAG (NWG)	69,9000	-0,14%	69,9000	70,0000	69,0000	2 678	186 584	13:05
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	2 509	260 629	12:57
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	22 420	225 186	12:53
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	2 343	222 192	13:05
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1540	-0,80%	9,2500	9,3340	9,1240	282 405	2 593 033	13:05
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)	15,2400	-0,26%	15,1800	15,3400	15,1000	436	6 628	12:06
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	2 594	156 589	13:05
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)	68,2000	-0,29%	68,6000	68,7000	68,2000	2 389	163 249	13:05
PCFGROUP (PCF)	5,4900	-1,08%	5,6200	5,7000	5,4800	26 795	149 146	13:05
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	194 152	36 964 163	13:05
Reklama
PEPCO (PCO)	21,2500	0,00%	21,2500	21,4900	21,0100	329 239	6 975 943	13:05	Reklama
PEPEES (PPS)	0,9700	0,00%	0,9700	0,9700	0,9400	3 989	3 839	11:12
PGE	11,5300	0,09%	11,5200	11,6300	11,4800	2 671 718	30 911 381	13:05
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)	85,3700	1,10%	84,4400	85,4600	84,4400	1 068 135	90 928 469	13:05
PKOBP (PKO)	78,1000	1,51%	77,0000	78,2000	77,0000	1 096 503	85 323 135	13:05
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	167 454	766 943	13:03
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	13:05
PTWP (PTW)	104,0000	0,97%	99,0000	106,0000	97,5000	929	94 705	12:47
PULAWY (ZAP)	52,2000	0,00%	51,2000	52,2000	51,0000	481	24 827	12:42
PURE (PUR)	4,4700	0,68%	4,4400	4,4900	4,2660	16 458	72 781	13:04
PZU	60,9800	-0,03%	61,0000	61,3000	60,5200	1 161 893	70 746 633	13:05
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	4 020	43 004	13:03
RAEN (RAE)	0,3020	-0,82%	0,3050	0,3050	0,3005	10 880	3 299	12:25
RAFAKO (RFK)	0,1922	-0,93%	0,1950	0,1986	0,1902	1 675 991	326 721	13:03
RAFAMET (RAF)	64,0000	-5,88%	67,0000	70,0000	61,0000	6 679	423 688	12:27
RAINBOW (RBW)	130,1000	-0,46%	131,0000	131,4000	129,0000	23 257	3 026 798	13:05
RANKPROGR (RNK)	4,0050	-1,84%	4,0800	4,0900	3,9600	4 992	20 219	12:44
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	319	30 705	12:47
ROPCZYCE (RPC)	27,6000	-0,36%	27,5000	27,7000	27,5000	238	6 559	13:03
RYVU (RVU)	30,6500	-2,39%	31,3000	31,5500	30,4500	11 025	340 588	13:03
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)	519,4000	1,25%	514,0000	520,0000	514,0000	17 877	9 255 834	13:04
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	8 970	75 616	13:00
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 220	43 804	12:29
SELVITA (SLV)	29,1000	0,34%	29,4000	29,4000	28,9000	10 515	305 565	13:03
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	6 966	360 100	13:02
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	108	8 733	12:57
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	83	48 478	13:04
STALEXP (STX)	3,0950	0,81%	3,0700	3,0950	3,0600	20 848	64 141	13:02
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)	7,6200	6,28%	7,3400	7,9400	7,3400	36 269	277 794	13:00
SYGNITY (SGN)	112,0000	-0,88%	113,0000	115,0000	111,5000	1 265	143 538	12:43
SYNEKTIK (SNT)	197,5000	-1,35%	202,6000	203,0000	197,0000	13 004	2 585 085	13:04
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)	8,6480	-1,57%	8,7860	8,8400	8,6140	698 841	6 076 419	13:03
TBULL (TBL)	4,2600	15,76%	4,2600	4,2600	4,2600	1	4	11:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
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)	54,9500	-1,70%	55,9000	56,0000	54,6500	74 121	4 076 510	13:05
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	5 619	24 043	12:28
TRITON (TRI)	3,6800	6,98%	3,6800	3,6800	3,6800	190	699	11:40
TSGAMES (TEN)	83,5000	-0,60%	84,0000	84,7000	83,4000	4 795	402 302	13:05
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,1000	-2,20%	11,2500	11,4500	11,0000	817	9 217	12:45
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)	11,4500	0,88%	11,4500	11,4500	11,4000	641	7 317	11:48
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)	44,3500	0,23%	44,2000	44,9000	44,1000	2 794	124 188	13:04
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)	2,6000	0,39%	2,5900	2,6400	2,5900	5 266	13 654	12:00
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)	5,8900	-0,17%	5,9500	5,9600	5,8800	157 618	929 892	12:50
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2920	14,96%	0,2920	0,2920	0,2920	122	36	11:47
WIRTUALNA (WPL)	81,4000	-0,37%	82,0000	83,4000	81,4000	3 656	300 285	13:05
WITTCHEN (WTN)	18,9600	0,32%	19,1600	19,1600	18,8000	3 589	67 809	13:01
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	77,1000	-1,66%	78,3000	78,4000	77,1000	1 038	80 687	12:43
XTRADEBDM (XTB)	72,6200	3,74%	70,3200	73,2000	70,3000	454 889	32 840 804	13:05
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,4400	-1,02%	21,6600	21,8800	21,4100	267 958	5 775 345	13:04
ZAMET (ZMT)	0,8500	0,24%	0,8520	0,8520	0,8400	10 175	8 584	12:29
ZEPAK (ZEP)	24,6500	-1,00%	24,9000	25,0000	24,5500	4 276	105 939	13:05
ZREMB (ZRE)	6,3800	1,27%	6,3000	6,4100	6,2800	22 684	144 506	12:58
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.