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	107 697,15	-0,79%	109 323,37	109 323,37	107 398,57	108 552,82	486 891 748	12:56
WIG20	2 936,63	-0,89%	2 983,63	2 987,08	2 927,17	2 962,94	364 851 304	13:11
WIG30	3 787,66	-0,95%	3 854,51	3 854,51	3 775,19	3 823,99	419 469 748	13:11
mWIG40	8 041,20	-0,74%	8 142,61	8 148,34	8 021,61	8 101,42	100 598 439	12:56
sWIG80	29 378,59	-0,30%	29 553,52	29 623,58	29 366,26	29 467,35	29 166 080	12:56
WIG-BANKI	17 700,49	-0,73%	17 987,68	17 987,68	17 603,85	17 831,24	103 865 130	12:56
WIG-BUDOW	8 594,00	-2,40%	8 803,20	8 837,15	8 576,94	8 804,98	19 652 432	12:56
WIG-CHEMIA	8 162,38	-1,01%	8 274,58	8 274,58	8 141,17	8 245,67	1 912 270	12:56
WIG-ENERG	4 420,22	-3,31%	4 545,88	4 551,41	4 370,20	4 571,31	42 211 715	12:56
WIG-INFO	9 938,35	-0,10%	10 048,94	10 073,82	9 863,49	9 947,92	13 767 635	12:56
WIG-MEDIA	7 069,10	-0,41%	7 133,96	7 207,97	7 064,74	7 098,02	1 357 749	12:56
WIG-NRCHOM	5 633,59	-0,15%	5 656,58	5 665,95	5 583,98	5 642,01	2 042 631	12:56
WIG-PALIWA	9 158,04	0,45%	9 188,46	9 243,14	9 062,93	9 116,58	67 029 788	12:56
WIG-Poland	112 342,21	-0,96%	112 342,21	112 342,21	112 342,21	113 425,95	467 829 631	11:15
WIG-SPOZYW	2 939,08	-0,57%	2 945,37	2 956,63	2 936,20	2 956,06	1 054 968	12:56
WIG20lev	596,58	-1,75%	615,42	616,83	592,28	607,20	349 978 656	12:56
WIG20short	2 877,17	0,94%	2 832,95	2 887,27	2 829,63	2 850,41	349 978 656	12:56
GPWB-B1Y3Y	1 267,95	0,06%	1 267,95	1 267,95	1 267,95	1 267,15	-	10:15
GPWB-B1Y4Y	1 271,96	0,08%	1 271,96	1 271,96	1 271,96	1 270,98	-	10:15
GPWB-B1Y5Y	1 276,27	0,09%	1 276,27	1 276,27	1 276,27	1 275,12	-	10:15
GPWB-B3Y5Y	1 287,30	0,11%	1 287,30	1 287,30	1 287,30	1 285,88	-	10:15
GPWB-B5Y	1 280,29	0,11%	1 280,29	1 280,29	1 280,29	1 278,85	-	10:15
GPWB-BWZ	1 273,95	0,01%	1 273,95	1 273,95	1 273,95	1 273,78	-	10:15
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	131 808 355	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	100 852 912	11:00
mWIG40TR	12 477,63	-0,74%	12 635,09	12 643,90	12 447,25	12 571,08	100 598 439	12:56
mWIG40TRlv	19 757,69	-1,52%	20 260,30	20 288,42	19 660,72	20 063,24	100 598 439	12:56
mWIG40TRsh	2 319,06	0,82%	2 290,25	2 324,62	2 288,64	2 300,29	100 598 439	12:56
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	29 541 008	11:00
sWIG80TR	45 515,20	-0,30%	45 786,22	45 894,76	45 496,10	45 652,70	29 166 080	12:56
WIG140	2 088,76	-0,80%	2 120,99	2 120,99	2 082,94	2 105,71	478 187 080	12:56
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	351 066 586	11:00
WIG20TR	6 311,76	-0,85%	6 410,52	6 417,94	6 289,22	6 366,08	349 978 656	12:56
WIG20TRlev	5 486,16	-1,74%	5 659,40	5 672,41	5 446,62	5 583,46	349 978 656	12:56
WIG20TRsht	2 692,06	0,93%	2 650,68	2 701,50	2 647,57	2 667,37	349 978 656	12:56
WIG30TR	7 993,52	-0,92%	8 132,17	8 132,17	7 964,84	8 067,80	401 710 922	12:56
WIG-CEE	2 469,50	-1,37%	2 469,50	2 469,50	2 469,50	2 503,70	1 221 718	11:15
WIGdiv	2 388,65	-0,30%	2 410,78	2 413,66	2 379,08	2 395,81	113 327 411	12:56
WIGdivplus	2 197,40	-0,83%	2 230,80	2 230,80	2 188,97	2 215,86	204 237 576	12:56
WIG.GAMES	17 539,78	-0,09%	17 668,85	17 722,18	17 466,58	17 554,99	20 308 227	12:56
WIG-GORNIC	4 494,87	-0,97%	4 573,85	4 578,49	4 492,32	4 539,09	30 845 300	12:56
WIG-GRY	21 656,00	-0,46%	21 983,23	21 999,67	21 538,43	21 756,05	22 708 907	12:56
WIGind	17 186,89	-0,40%	17 313,91	17 338,53	17 177,29	17 256,40	7 715 519	12:56
WIG-LEKI	3 383,69	-1,28%	3 424,20	3 433,25	3 383,69	3 427,51	879 677	12:56
WIGmed	19 460,36	0,31%	19 516,18	19 579,72	19 438,23	19 400,88	14 829 976	12:56
WIG-MOTO	8 537,75	-0,56%	8 650,21	8 673,39	8 469,03	8 586,17	1 365 453	12:56
WIG.MS-BAS	17 606,79	-2,63%	18 037,55	18 100,28	17 483,83	18 082,12	70 465 375	12:56
WIG.MS-ECM	8 882,69	-0,47%	9 002,64	9 014,46	8 875,44	8 924,99	50 112 767	12:56
WIG.MS-FIN	20 982,83	-0,91%	21 345,05	21 346,36	20 843,10	21 175,19	111 144 930	12:56
WIG-ODZIEZ	11 847,48	-1,55%	12 127,71	12 140,18	11 831,46	12 033,63	20 689 239	12:56
WIGtechTR	18 389,73	-0,20%	18 580,64	18 580,64	18 310,98	18 426,29	58 956 063	12:56
WIG-Ukrain	530,51	-1,07%	530,51	530,51	530,51	536,23	1 042 439	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4400	-1,21%	2,4300	2,4500	2,4200	2 853	6 911	12:20	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	6	4	11:51
11BIT (11B)	189,3000	1,77%	186,1000	189,6000	186,0000	6 450	1 215 741	12:52
3RGAMES (3RG)	1,0600	19,91%	0,8840	1,0600	0,8840	770 213	765 647	12:56
4MASS (4MS)	4,6650	-0,74%	4,6700	4,7400	4,6250	10 908	51 325	12:47
ABPL (ABE)	96,1000	-0,10%	96,2000	96,7000	95,8000	253	24 334	12:55
ACAUTOGAZ (ACG)	27,4000	0,74%	27,0000	27,4000	27,0000	438	11 966	12:49
ACTION (ACT)	25,7500	-2,83%	26,5000	26,5000	25,3500	8 780	227 285	12:15
ADIUVO (ADV)	0,8540	2,64%	0,8360	0,8560	0,8260	14 733	12 224	11:50
AGORA (AGO)	9,3000	-1,06%	9,3000	9,4800	9,3000	3 515	32 734	12:17
AGROTON (AGT)	4,8900	-2,20%	5,0000	5,0000	4,8700	739	3 609	12:03
AIGAMES (ALG)	0,9080	-0,22%	0,9100	0,9100	0,9080	175	159	11:46
AILLERON (ALL)	19,9400	-0,10%	20,0000	20,1000	19,7400	1 611	32 060	12:41
AIRWAY (AWM)	0,4250	2,41%	0,4150	0,4480	0,4100	334 798	144 874	12:55
ALIOR (ALR)	101,6500	-1,02%	102,9000	103,9000	100,7000	137 539	14 023 886	12:53
ALLEGRO (ALE)	36,3850	0,23%	36,4000	36,7500	36,2950	256 053	9 334 352	12:56
ALTA (AAT)	2,1900	3,30%	2,1700	2,1900	2,1700	15 851	34 666	10:52
ALTUSTFI (ALI)	1,9000	0,26%	1,8950	1,9200	1,8300	12 052	22 824	11:35
AMBRA (AMB)	21,6500	-0,46%	21,9500	21,9500	21,5000	3 564	77 437	12:50
AMICA (AMC)	58,6000	-1,84%	59,7000	59,7000	58,5000	6 708	395 815	12:44
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,3000	0,00%	15,3000	15,4400	15,2400	49 132	751 786	12:49
ANSWEAR (ANR)	28,9000	0,70%	29,3500	29,4000	28,7500	3 150	91 246	12:53
APATOR (APT)	21,0500	-0,94%	21,3000	21,4000	20,9000	21 620	458 348	12:55
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	34	654	11:46
APSENERGY (APE)	2,7500	6,18%	2,5900	2,7500	2,5900	5 743	15 539	12:47
ARCHICOM (ARH)	48,5000	-2,02%	49,4000	49,8000	48,5000	961	47 301	12:48
ARCTIC (ATC)	11,5000	-0,86%	11,6200	11,7400	11,4800	12 837	148 832	12:12
ARLEN (ARL)	37,7600	0,75%	37,4900	37,8800	37,4000	9 766	367 585	12:47
ARTIFEX (ART)	15,5200	0,26%	15,4600	15,5200	15,2800	1 162	17 976	12:41
ASBIS (ASB)	28,2800	0,28%	28,3000	28,7400	27,7400	73 079	2 067 190	12:56
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:17
ASSECOBS (ABS)	88,2000	-0,68%	88,2000	89,8000	88,0000	553	48 870	12:56
ASSECOPOL (ACP)	205,0000	-0,77%	206,6000	209,6000	203,0000	9 951	2 042 266	12:56
ASSECOSEE (ASE)	77,1000	0,13%	77,0000	77,5000	76,3000	1 703	131 252	12:56
ASTARTA (AST)	47,5000	-1,66%	48,0000	48,0000	47,2000	17 236	823 461	12:53
ATAL (1AT)	59,1000	1,37%	58,3000	59,6000	58,3000	9 507	563 047	12:55
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	524	1 677	11:34
ATLANTAPL (ATP)	16,2500	0,31%	16,1000	16,2500	16,1000	217	3 496	12:42
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	3 986	8 353	12:11
ATMGRUPA (ATG)	3,7800	-1,05%	3,8200	3,8200	3,7800	4 946	18 747	11:41
ATREM (ATR)	42,7000	3,14%	41,4000	43,0000	41,4000	4 466	188 790	12:53
AUTOPARTN (APR)	20,3500	0,74%	20,3500	20,6500	20,2000	26 906	549 278	12:56
BBIDEV (BBD)	5,5000	-0,90%	5,5500	5,5500	5,3500	486	2 690	12:29
BENEFIT (BFT)	3 400,0000	-1,16%	3 455,0000	3 470,0000	3 400,0000	6 245	21 562 310	12:53
BEST (BST)	26,0000	0,00%	26,0000	27,0000	26,0000	2 185	57 096	12:44
BETACOM (BCM)	5,3000	1,92%	5,2500	5,3000	5,2500	6 283	33 213	12:30
BIGCHEESE (BCS)	14,8000	5,56%	14,0200	14,9000	13,9200	20 007	291 664	12:49
BIOCELTIX (BCX)	110,0000	0,00%	111,0000	111,0000	107,2000	2 262	248 154	12:53
BIOMAXIMA (BMX)	13,7500	-0,36%	13,8000	13,8000	13,6000	1 171	16 136	12:46
BIOMEDLUB (BML)	4,9700	-1,00%	5,0000	5,0400	4,9500	28 658	142 470	12:49
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	21	360	12:43
BIOTON (BIO)	4,1300	0,24%	4,1200	4,2000	4,1200	103 457	431 022	12:52
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	9 541	307 492	12:42
BNPPPL (BNP)	103,5000	-0,48%	105,0000	105,0000	103,5000	6 781	705 322	12:27
BOGDANKA (LWB)	24,2500	1,04%	24,3000	24,6500	24,0000	18 890	456 541	12:53
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 336	9 214	12:35
BORYSZEW (BRS)	6,2400	-1,27%	6,3200	6,3400	6,2200	18 277	114 549	12:44
BOS	10,3400	-0,58%	10,4000	10,5000	10,3400	131	1 361	12:52
BOWIM (BOW)	4,4500	-0,45%	4,4900	4,5600	4,4100	7 786	34 575	12:39
BRAND24 (B24)	59,6000	0,00%	59,6000	59,8000	59,4000	46	2 742	11:51
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	594,0000	-3,91%	620,0000	620,8000	591,2000	25 109	15 088 584	12:55
BUMECH (BMC)	8,5000	-0,82%	8,5000	8,8300	8,5000	15 502	134 350	12:49
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	11:46
CAPITEA (CAP)	0,4490	-2,29%	0,4545	0,4595	0,4490	26 800	12 183	12:41
CAPTORTX (CTX)	44,5000	8,80%	42,9000	44,5000	42,9000	9 369	412 403	12:56
CASPAR (CSR)	3,9400	-0,51%	3,9400	3,9400	3,9400	257	1 013	11:29
CAVATINA (CAV)	14,2500	2,52%	14,0000	14,3000	13,8000	462	6 485	11:53
CCC	206,2000	-1,10%	210,5000	211,5000	206,2000	42 148	8 778 771	12:56
Reklama
CCENERGY (CCE)	#0,3200	3,90%	-	-	-	-	-	12:55	Reklama
CDPROJEKT (CDR)	251,6000	-0,67%	255,3000	256,9000	250,2000	69 478	17 562 358	12:56
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,0000	20	203	11:59
CELTIC (CPD)	5,9800	0,34%	5,8000	6,0400	5,8000	3 743	21 742	12:08
CEZ	216,4000	1,12%	216,4000	216,4000	216,4000	14	3 030	09:35
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	11:30
CIGAMES (CIG)	2,8450	-0,87%	2,8700	2,9500	2,8200	306 438	881 583	12:56
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	11:30
CLNPHARMA (CLN)	23,8000	-1,04%	24,2000	24,2000	23,8000	3 975	95 316	12:53
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	4	187	11:32
COALENERG (CLE)	2,3300	-4,12%	2,4300	2,4300	2,3000	66 491	155 155	12:32
COGNOR (COG)	7,3150	0,90%	7,4450	7,4450	7,2500	12 873	94 706	12:48
COLUMBUS (CLC)	6,7100	-0,89%	6,8000	6,8800	6,7100	18 040	122 309	12:38
COMP (CMP)	275,0000	0,00%	275,0000	277,0000	270,0000	9 601	2 639 960	12:46
COMPERIA (CPL)	4,5200	-3,83%	4,8000	4,9800	4,5200	3 797	18 061	12:33
COMPREMUM (CPR)	0,8820	-1,34%	0,8940	0,9120	0,8700	31 604	27 885	12:09
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	29 866	14 930	12:25
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	469,0000	1,74%	464,0000	475,0000	457,0000	644	299 103	12:54
CREOTECH (CRI)	289,0000	-0,86%	292,0000	296,5000	286,0000	1 668	483 382	12:52
CYBERFLKS (CBF)	166,0000	4,80%	158,6000	166,0000	157,6000	7 651	1 248 814	12:56
CYFRPLSAT (CPS)	15,2000	-2,56%	15,6000	15,6350	15,1500	753 320	11 523 286	12:56
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	54,6000	0,00%	54,4000	54,6000	52,6000	7 770	417 947	12:56
DATAWALK (DAT)	106,0000	-4,42%	111,0000	112,2000	105,2000	10 429	1 124 028	12:56
DBENERGY (DBE)	11,4500	-0,43%	11,5000	11,5000	11,0500	48	546	12:21
DEBICA (DBC)	82,9000	-0,60%	83,4000	83,5000	82,9000	745	61 982	12:52
DECORA (DCR)	71,4000	-1,11%	72,2000	72,8000	71,0000	920	66 109	12:51
DEKPOL (DEK)	71,8000	-1,10%	72,2000	72,6000	71,2000	763	54 863	12:12
DELKO (DEL)	6,8000	0,29%	6,7800	6,8800	6,7800	685	4 655	12:56
DEVELIA (DVL)	8,6300	-0,80%	8,7000	8,7500	8,5000	61 193	522 789	12:52
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	177,8500	0,48%	178,0000	178,8000	176,5500	27 183	4 836 182	12:56
DIGITANET (DIG)	82,6000	-1,31%	83,2000	83,3000	81,3000	1 899	156 131	12:55
DIGITREE (DTR)	12,9000	0,00%	12,9000	12,9000	12,9000	30	387	09:52
DINOPL (DNP)	505,2000	-1,33%	513,4000	520,6000	505,0000	30 219	15 438 757	12:56
DMGROUP (DMG)	3,6900	1,65%	3,6300	3,7100	3,6200	7 527	27 270	12:51
DOMDEV (DOM)	242,5000	0,21%	242,0000	244,5000	239,5000	1 025	249 110	12:56
DRAGOENT (DGE)	21,0000	-4,11%	21,1000	21,1000	21,0000	172	3 612	10:48
ECBSA (ECB)	32,0000	-1,99%	32,5500	32,6500	31,9000	1 744	56 499	12:44
ECHO (ECH)	5,3200	-0,75%	5,3200	5,3800	5,2200	10 236	54 076	12:40
EDINVEST (EDI)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 409	8 464	11:41
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,9500	-2,14%	49,0000	49,5000	47,6000	21 632	1 056 910	12:56
ELKOP (EKP)	2,4700	0,00%	2,4000	2,4700	2,3900	3 514	8 434	12:43
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,0900	-2,80%	19,7000	19,9100	18,9200	140 266	2 692 088	12:54
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	323	6 460	12:21
ENERGA (ENG)	12,6800	0,16%	12,6000	12,7000	12,5400	7 956	100 311	12:48
ENERGOINS (ENI)	2,3400	5,88%	2,1900	2,3600	2,1800	98 465	226 481	12:56
ENTER (ENT)	55,7000	-1,24%	56,4000	57,3000	55,4000	1 088	61 183	12:54
EQUNICO (EQU)	0,7700	3,77%	0,7660	0,7700	0,7580	3 924	2 989	10:11
ERBUD (ERB)	33,6500	-0,44%	33,6500	34,0000	33,5000	2 391	80 665	12:38
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,9000	-0,52%	37,5000	38,2000	37,3000	4 417	166 546	12:53
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,4800	-2,61%	4,6000	4,6000	4,4000	41 554	186 415	12:52
EUROCASH (EUR)	8,3250	-0,18%	8,3700	8,4400	8,3100	80 311	671 253	12:54
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	24,0000	1,27%	24,0000	24,2000	23,8000	949	22 840	12:41
FABRITY (FAB)	28,5000	1,06%	28,2000	28,5000	28,2000	106	2 995	10:55
FASING (FSG)	11,7000	-2,50%	12,0000	12,0000	11,6000	267	3 126	12:16
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	2	25	09:00
FERRO (FRO)	36,1000	1,98%	35,7000	36,5000	35,7000	7 981	287 952	12:33
FMG	121,5000	1,67%	119,5000	124,0000	117,0000	164	19 982	11:42
FON	#0,7600	0,00%	-	-	-	-	-	12:38
FORTE SA (FTE)	29,3000	-2,98%	30,3000	30,3000	28,8000	3 374	99 863	12:43
Reklama
GAMEOPS (GOP)	15,1200	-3,69%	15,4800	15,4800	14,0200	22 361	335 815	12:46	Reklama
GAMFACTOR (GIF)	6,6800	-3,19%	6,7600	7,0000	6,6600	13 598	93 575	12:55
GENOMTEC (GMT)	6,9400	6,77%	6,5200	7,0400	6,5200	39 188	270 564	12:46
GETIN (GTN)	0,5390	-0,19%	0,5480	0,5530	0,5300	522 426	280 383	12:18
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,4000	-0,56%	53,2500	53,7500	53,0000	32 643	1 739 233	12:55
GREENX (GRX)	1,9350	-1,28%	1,9200	1,9580	1,9120	206 748	399 331	12:34
GRENEVIA (GEA)	2,6650	-0,93%	2,6900	2,6950	2,6600	24 209	64 800	12:53
GRODNO (GRN)	10,1000	5,21%	9,5200	10,4000	9,3600	17 652	175 366	12:50
GRUPAAZOTY (ATT)	19,1800	-1,54%	19,5000	19,5800	19,1500	91 277	1 756 909	12:54
GRUPRACUJ (GPP)	66,9000	3,24%	64,8000	67,3000	64,8000	1 496	99 366	12:48
GTC	4,2900	0,70%	4,2100	4,2900	4,2100	12 227	51 965	12:32
HANDLOWY (BHW)	109,6000	-1,79%	111,6000	111,6000	109,4000	9 852	1 084 857	12:54
HARPER (HRP)	6,4400	-1,53%	6,5400	6,5400	6,4000	1 592	10 234	11:15
HELIO (HEL)	26,5000	-1,49%	26,9000	26,9000	26,5000	3	80	11:59
HERKULES (HRS)	1,2450	-3,86%	1,2950	1,2950	1,2350	35 749	44 529	12:38
HUUUGE-S144 (HUGE)	19,3600	0,52%	19,2600	19,3600	19,2000	11 413	219 725	12:39
HYDROTOR (HDR)	20,4000	-0,49%	20,8000	20,8000	20,4000	8	164	10:15
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	29,0000	-1,53%	29,4000	29,4000	28,3500	1 530	43 828	12:46
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	10:47
IMCOMPANY (IMC)	26,5000	-1,85%	27,0000	27,0000	26,5000	349	9 382	12:21
IMMOBILE (GKI)	3,3100	-4,34%	3,4600	3,4600	3,2300	47 778	158 712	12:50
IMPERIO (IMP)	1,3200	-5,71%	1,4000	1,4300	1,3000	54 807	73 690	12:55
IMS	3,4600	-1,14%	3,5500	3,5500	3,4200	6 172	21 439	12:45
INC	1,9800	-1,98%	2,0000	2,0000	1,9300	1 391	2 727	11:14
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	330,0000	-0,30%	328,0000	331,5000	328,0000	1 421	469 155	12:44
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	3	22	09:00
INSTALKRK (INK)	41,0000	0,00%	41,3000	41,3000	40,7000	704	28 783	11:39
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1000	-1,87%	2,0600	2,1500	2,0600	63 187	132 811	11:46
INTERCARS (CAR)	573,0000	-1,04%	582,0000	583,0000	567,0000	1 177	680 111	12:36
INTERSPPL (IPO)	0,3710	3,63%	0,3710	0,3710	0,3710	10	4	09:00
INTROL (INL)	7,3600	1,10%	7,3000	7,4000	7,3000	2 156	15 883	12:56
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	12:10
IZOBLOK (IZB)	(28,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8300	0,26%	3,8200	3,8300	3,8200	3 010	11 518	12:46
IZOSTAL (IZS)	2,9900	4,55%	2,9000	3,0100	2,8800	328 643	970 985	12:55
JRH	4,9000	-2,00%	5,0000	5,0000	4,9000	706	3 460	11:11
JSW	25,8800	-3,43%	27,0000	27,2800	25,8100	273 026	7 179 575	12:56
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	12:39
KCI	0,9160	0,00%	0,9100	0,9160	0,9100	1 560	1 426	11:48
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,8000	-1,66%	18,1000	18,1000	17,7000	7 459	132 784	12:48
KETY (KTY)	899,0000	-0,50%	909,5000	910,0000	893,0000	3 169	2 852 278	12:55
KGHM (KGH)	134,7000	-0,88%	136,7500	137,2500	134,5500	168 072	22 745 308	12:56
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	11:30
KINOPOL (KPL)	18,3000	-1,08%	18,5000	18,5000	18,1000	5 358	97 562	12:52
KOGENERA (KGN)	62,0000	-1,90%	63,2000	63,7000	62,0000	2 133	132 907	12:36
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	11:55
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	6 847	35 979	12:54
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	2	61	12:49
KRAKCHEM (KCH)	0,9380	-0,64%	0,9260	0,9380	0,9020	3 771	3 476	09:58
KRKA (KRK)	838,0000	-6,89%	862,0000	862,0000	824,0000	166	141 032	12:26
KRUK (KRU)	407,7000	-1,00%	414,0000	416,7000	406,5000	9 109	3 742 406	12:55
KRVITAMIN (KVT)	9,9600	-0,40%	9,9800	10,0000	9,9000	2 894	28 900	12:37
KSGAGRO (KSG)	2,9000	-1,02%	2,9300	2,9300	2,9000	1 293	3 762	12:16
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6950	-3,42%	1,7900	1,7900	1,6950	603	1 022	10:26
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8300	534	1 511	11:53
LENTEX (LTX)	7,7400	-1,02%	7,8000	7,8000	7,6800	2 140	16 646	11:56
LESS (LES)	0,2390	-0,83%	0,2410	0,2410	0,2380	778	186	10:58
LIBET (LBT)	1,4000	2,94%	1,3600	1,4400	1,3600	5 257	7 528	10:30
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	312	6 864	10:26
LPP	15 790,0000	-1,96%	16 150,0000	16 245,0000	15 760,0000	632	10 053 730	12:56
Reklama
LSISOFT (LSI)	25,8000	-0,77%	25,0000	25,8000	25,0000	448	11 459	12:18	Reklama
LUBAWA (LBW)	9,1750	-0,05%	9,2400	9,3250	9,0500	114 627	1 045 971	12:56
MABION (MAB)	9,5800	0,10%	9,7100	9,7100	9,5700	5 892	56 646	12:56
MAKARONPL (MAK)	19,3000	-1,43%	19,6400	19,7000	19,3000	980	19 082	12:55
MANGATA (MGT)	65,2000	0,62%	64,8000	65,6000	64,8000	48	3 124	12:10
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7000	1,32%	7,6400	7,7000	7,6200	6 173	47 423	12:43
MAXCOM (MXC)	6,3000	-1,25%	6,4000	6,4000	6,3000	14	89	11:31
MBANK (MBK)	877,4000	0,05%	877,0000	889,8000	868,0000	6 576	5 776 275	12:52
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,5000	2,79%	29,5000	29,8000	29,2000	15 854	468 611	12:50
MDIENERGIA (MDI)	1,1150	0,45%	1,1150	1,1150	1,1100	891	993	11:47
MEDICALG (MDG)	33,3000	-0,60%	33,6500	33,8000	32,6000	9 872	327 696	12:52
MEDINICE (ICE)	7,8000	-2,50%	7,8800	7,9000	7,7600	7 005	54 744	12:56
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	11:30
MENNICA (MNC)	30,6000	-0,97%	30,9000	30,9000	30,6000	376	11 571	12:53
MERCATOR (MRC)	48,2000	0,63%	48,0000	48,3000	47,8000	671	32 220	12:43
MERCOR (MCR)	25,8000	-0,77%	25,8000	26,0000	25,8000	315	8 146	11:57
MEXPOLSKA (MEX)	3,6500	-1,35%	3,6500	3,6600	3,6500	928	3 396	12:55
MFO	33,6000	-2,04%	34,3000	34,3000	33,5000	872	29 395	12:50
MILKILAND (MLK)	1,9050	-3,79%	1,9450	1,9450	1,9000	24 592	47 071	12:50
MILLENNIUM (MIL)	15,0800	-0,07%	15,0800	15,2200	14,9300	433 121	6 542 252	12:56
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	10	9	09:14
MIRBUD (MRB)	14,2400	-1,11%	14,3800	14,4500	14,2100	72 852	1 046 632	12:54
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	09:17
MLSYSTEM (MLS)	16,4000	-2,73%	16,9200	16,9800	16,2000	12 695	208 567	12:54
MOBRUK (MBR)	295,0000	0,85%	296,5000	298,5000	293,5000	4 957	1 471 723	12:56
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,6000	-0,91%	32,9000	32,9600	32,6000	790	25 955	12:46
MOLECURE (MOC)	7,7200	-2,65%	7,9300	7,9900	7,3300	84 158	648 139	12:56
MONNARI (MON)	5,0800	0,00%	5,0800	5,0800	5,0800	1 710	8 687	11:49
MOSTALPLC (MSP)	15,0000	-1,64%	15,3500	15,3500	15,0000	12	181	10:12
MOSTALWAR (MSW)	7,7800	-1,77%	7,8800	7,9400	7,6000	4 071	31 427	10:57
MOSTALZAB (MSZ)	6,1600	2,16%	6,0500	6,1800	6,0500	51 534	315 127	12:56
MOVIEGAME (MOV)	13,7400	-0,87%	13,8400	13,8400	13,3000	2 561	35 035	12:51
MURAPOL (MUR)	40,6000	0,00%	40,6000	41,1500	40,4000	3 089	125 455	12:49
MUZA (MZA)	(12,8000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	09:37
NANOGROUP (NNG)	2,5800	0,00%	2,5750	2,5800	2,5300	3 994	10 142	12:53
NEUCA (NEU)	668,0000	-0,30%	669,0000	672,0000	663,0000	308	205 864	12:46
NEWAG (NWG)	70,3000	-0,14%	70,4000	70,5000	69,3000	2 702	188 379	12:46
NEXITY (NXG)	2,3600	-5,60%	2,4000	2,5000	2,2400	931	2 168	12:51
NOCTILUCA (NCL)	100,5000	-1,47%	102,0000	102,0000	100,5000	1 467	149 269	11:28
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3020	-2,11%	1,3300	1,3300	1,3020	44 576	58 829	12:08
NOVITA (NVT)	96,2000	1,48%	96,0000	96,2000	94,2000	232	22 260	11:05
NTCAPITAL (NTC)	0,6400	-1,54%	0,6300	0,6700	0,6300	10 674	6 915	12:53
NTTSYSTEM (NTT)	10,7500	-2,27%	10,9500	11,1000	10,7000	3 134	34 253	12:15
ODLEWNIE (ODL)	9,0200	0,22%	9,0800	9,0800	9,0200	3 750	34 020	10:39
ONDE (OND)	10,1200	0,20%	10,1800	10,1800	10,0000	4 728	47 749	12:40
ONESANO (ONO)	0,9220	3,83%	0,9000	0,9220	0,9000	500	459	11:28
OPONEO.PL (OPN)	92,2000	-1,28%	93,4000	93,4000	87,8000	11 571	1 058 086	12:55
OPTEAM (OPM)	3,9200	0,00%	3,9200	3,9200	3,9200	1 990	7 801	10:49
ORANGEPL (OPL)	8,7620	-2,03%	8,9820	8,9940	8,7020	433 303	3 802 300	12:53
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,0000	-1,55%	38,0000	38,0000	38,0000	38	1 444	12:49
OTLOG (OTS)	14,8400	-0,13%	14,8400	14,8800	14,6200	783	11 513	12:05
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	11:48
PAMAPOL (PMP)	(2,5800)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,3000	0,00%	16,4000	16,4000	16,0000	1 190	19 357	12:54
PASSUS (PAS)	62,0000	-0,96%	61,8000	62,0000	60,0000	1 634	100 457	12:11
PATENTUS (PAT)	3,4800	-0,29%	3,4400	3,4800	3,4000	3 751	12 812	11:32
PBG	#0,0200	11,11%	-	-	-	-	-	12:09
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	11:30
PCCEXOL (PCX)	2,5700	0,39%	2,5900	2,5900	2,5700	2 032	5 226	10:51
PCCROKITA (PCR)	69,9000	0,00%	69,9000	70,0000	69,2000	1 191	82 936	12:52
PCFGROUP (PCF)	5,0700	1,40%	5,0000	5,0900	5,0000	12 604	63 703	12:53
PEKABEX (PBX)	18,1000	0,56%	18,0000	18,2000	17,7500	422	7 644	12:51
PEKAO (PEO)	200,8000	-0,89%	204,0000	205,0000	199,3500	179 482	36 149 542	12:56
PEPCO (PCO)	22,3000	-0,62%	22,3500	22,8800	22,2100	808 681	18 316 368	12:54
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	12:06	Reklama
PGE	11,9550	-4,51%	12,2700	12,3500	11,8200	2 441 088	29 332 665	12:56
PGFGROUP (PGV)	0,4950	-5,17%	0,5020	0,5220	0,4820	41 872	20 840	11:32
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	194	686	11:48
PHN	9,9200	-0,80%	10,0000	10,0000	9,9200	2 993	29 832	09:46
PHOTON (PEN)	3,1200	-1,58%	3,1300	3,1700	3,1100	161	503	10:26
PKNORLEN (PKN)	83,6700	0,55%	83,2500	84,8400	82,7000	799 866	66 849 177	12:56
PKOBP (PKO)	81,6800	-0,85%	83,0000	83,1600	81,1400	374 256	30 671 442	12:56
PKPCARGO (PKP)	15,8800	-0,31%	16,1200	16,1500	15,7100	14 371	229 012	12:55
PLAYWAY (PLW)	286,5000	2,32%	281,0000	287,0000	280,0000	761	216 638	12:50
PLAZACNTR (PLZ)	3,0100	0,33%	3,0200	3,0900	2,8700	31 146	93 610	12:32
PMPG (PGM)	2,3200	0,00%	2,3200	2,3200	2,3200	7	16	09:00
POLENERGIA (PEP)	59,2000	0,34%	59,2000	59,8000	59,0000	5 871	348 658	12:39
POLICE (PCE)	9,0600	0,00%	9,0400	9,0600	8,9200	266	2 405	12:18
POLIMEXMS (PXM)	4,6900	-2,29%	4,7700	4,8400	4,6600	159 767	753 968	12:55
POLTREG (PTG)	32,3000	0,94%	31,7000	32,3000	31,1000	122	3 820	11:18
POLWAX (PWX)	1,5700	1,95%	1,5700	1,5700	1,5400	45 924	71 489	12:56
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	30	103	11:35
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	(23,0000)	-	-	-	-	-	-	09:00
PROJPRZEM (PJP)	16,9000	-2,31%	17,3000	17,3000	16,9000	367	6 345	12:46
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	10 037	10 639	12:49
PTWP (PTW)	107,0000	-0,93%	108,0000	108,0000	103,0000	92	9 849	10:57
PULAWY (ZAP)	50,6000	1,20%	50,4000	50,6000	50,0000	343	17 243	11:43
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	12:56
PZU	61,8200	-1,09%	62,6800	62,9400	61,2400	409 510	25 315 420	12:56
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	91	2 516	12:03
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	11:30
QUERCUS (QRS)	11,4500	-1,29%	11,6000	11,6000	11,4000	38 729	443 993	12:05
RAEN (RAE)	0,3300	-2,65%	0,3390	0,3655	0,3300	183 226	64 600	12:43
RAFAMET (RAF)	69,5000	-2,11%	72,0000	72,0000	69,0000	202	14 024	10:52
RAINBOW (RBW)	129,0000	0,62%	129,9000	130,9000	128,0000	34 761	4 488 533	12:56
RANKPROGR (RNK)	4,7650	-3,35%	4,8650	4,8650	4,7500	6 592	31 782	12:21
RAWLPLUG (RWL)	16,2000	0,00%	16,2000	16,3500	16,2000	146	2 366	11:36
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	10:33
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	5 000	25 600	11:36
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	7	91	09:00
RENDER (RND)	82,0000	0,00%	82,2000	82,2000	82,0000	38	3 121	11:16
ROPCZYCE (RPC)	27,5000	1,10%	27,2000	27,5000	27,2000	287	7 867	10:55
RYVU (RVU)	31,6000	2,10%	31,1000	31,7000	31,0500	24 770	777 790	12:55
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,2000	0,00%	23,4000	23,5000	23,2000	10 582	245 593	12:56
SANPL (SPL)	533,2000	-0,82%	540,0000	544,6000	528,4000	16 032	8 579 214	12:53
SANTANDER (SAN)	32,8000	1,23%	32,9000	32,9000	32,8000	36	1 181	11:33
SANWIL (SNW)	1,3350	1,91%	1,3100	1,3600	1,2800	24 757	32 100	11:35
SCPFL (SCP)	157,6000	-1,50%	160,0000	162,0000	157,6000	330	52 943	12:25
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	0,24%	8,4200	8,4600	8,4200	2 500	21 093	12:55
SELENAFM (SEL)	35,3000	-0,28%	35,3000	35,3000	35,2000	338	11 915	12:53
SELVITA (SLV)	36,1000	1,12%	37,0000	37,6000	35,7000	64 988	2 388 793	12:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4830	-0,21%	0,4840	0,4890	0,4820	22 813	11 052	12:43
SHOPER (SHO)	47,6000	-1,65%	48,0000	48,5000	47,5000	5 993	286 569	12:56
SILVAIR-REGS (SVRS)	6,0000	-1,64%	6,0000	6,0000	6,0000	2	12	09:00
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6600	-2,01%	1,6620	1,6620	1,6600	931	1 547	12:46
SKARBIEC (SKH)	27,5000	-1,43%	27,5000	27,8000	27,5000	608	16 741	11:02
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	78,8000	0,00%	79,8000	80,0000	78,8000	270	21 357	12:53
SOHODEV (SHD)	0,3880	-5,37%	0,3880	0,3880	0,3880	8	3	11:54
SONEL (SON)	17,7000	0,00%	17,7000	17,8000	17,7000	377	6 682	11:10
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	630,0000	1,61%	618,0000	632,0000	618,0000	29	18 030	11:18
STALEXP (STX)	3,1200	-0,64%	3,1400	3,1400	3,1150	4 486	14 022	12:47
STALPROD (STP)	251,0000	0,40%	249,0000	253,0000	249,0000	184	46 245	11:51
STALPROFI (STF)	8,6000	-0,46%	8,6400	8,7400	8,6000	4 549	39 476	12:19
STAPORKOW (ZUK)	3,0000	-3,85%	3,0000	3,0000	3,0000	378	1 134	09:06
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,1700	-2,85%	7,3900	7,4400	7,1700	2 194	16 163	12:50
SYGNITY (SGN)	115,0000	0,00%	115,0000	115,5000	113,0000	619	71 059	12:52
SYNEKTIK (SNT)	215,0000	0,56%	214,2000	217,0000	213,8000	16 273	3 508 368	12:56
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	122,0000	-0,41%	120,5000	122,5000	120,0000	286	34 744	12:52
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	09:42
TAURONPE (TPE)	8,4220	-3,24%	8,6260	8,7000	8,2020	1 009 519	8 533 915	12:56
TBULL (TBL)	3,8200	-5,91%	3,8200	3,8200	3,8200	30	115	11:38
TENDERHUT (THG)	6,1600	-1,28%	6,1400	6,1600	6,0800	220	1 341	11:23
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	10:44
TESGAS (TSG)	2,2700	0,00%	2,2200	2,2700	2,2200	102	231	11:15
TEXT (TXT)	61,6500	5,75%	60,0000	62,2500	59,6000	113 218	6 905 576	12:56
TORPOL (TOR)	40,0000	0,00%	40,0000	40,3000	39,8000	4 412	176 207	12:52
TOWERINV (TOW)	#2,0400	-13,19%	-	-	-	-	-	11:30
TOYA (TOA)	10,2600	1,58%	10,3000	10,4600	10,2000	99 773	1 031 304	12:39
TRAKCJA (TRK)	2,2300	1,59%	2,2200	2,2500	2,2150	102 010	227 350	12:44
TRANSPOL (TRN)	4,0000	-2,44%	4,0800	4,0800	3,8800	2 649	10 540	12:18
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,6000	-0,49%	81,0000	81,5000	80,3000	5 564	449 211	12:52
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	12:28
ULTGAMES (ULG)	11,9000	1,71%	11,7000	11,9000	11,6000	1 657	19 645	12:47
UNFOLD (UNF)	1,0300	0,00%	1,0700	1,0700	1,0300	2	2	09:20
UNIBEP (UNI)	11,4000	-0,87%	11,5000	11,5000	11,3500	3 773	43 060	12:16
UNICREDIT (UCG)	267,0000	3,49%	267,0000	267,0000	267,0000	100	26 700	12:01
UNIMA (U2K)	8,9600	-0,44%	9,0400	9,0400	8,8800	3 471	31 050	12:51
UNIMOT (UNT)	149,4000	-2,10%	152,6000	153,8000	149,2000	2 650	402 229	12:45
URTESTE (URT)	52,6000	-2,59%	54,0000	54,0000	52,6000	329	17 665	12:56
VERCOM (VRC)	120,2000	-0,66%	121,0000	121,6000	119,6000	849	102 418	12:50
VIGOPHOTN (VGO)	455,0000	0,00%	458,0000	463,0000	452,0000	380	173 286	12:37
VINDEXUS (VIN)	12,0500	-2,03%	12,3000	12,3500	12,0500	1 157	14 165	12:31
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5500	0,00%	0,5500	0,5500	0,5500	10 500	5 775	11:23
VOTUM (VOT)	45,2000	-0,88%	45,5000	45,6500	45,2000	4 910	223 109	12:36
VOXEL (VOX)	169,8000	0,47%	169,0000	170,0000	168,2000	1 138	193 011	12:54
VRG	4,0200	-0,99%	4,0600	4,0800	4,0100	18 782	76 080	12:56
WARIMPEX (WXF)	2,5600	-1,16%	2,5900	2,6300	2,5600	6 007	15 563	09:32
WASKO (WAS)	1,8100	1,97%	1,8050	1,8250	1,7850	8 020	14 405	12:27
WAWEL (WWL)	658,0000	1,23%	654,0000	658,0000	654,0000	20	13 120	10:59
WIELTON (WLT)	6,4100	0,16%	6,4000	6,4500	6,3900	21 376	136 906	12:51
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,2000	0,00%	77,0000	78,3000	76,2000	12 955	1 000 845	12:52
WITTCHEN (WTN)	18,1800	-0,66%	18,3000	18,3400	18,1800	7 173	131 002	12:47
XPLUS (XPL)	3,7900	1,88%	3,7200	3,8000	3,6300	4 148	15 364	11:27
XTPL (XTP)	83,9000	-1,06%	84,5000	84,5000	83,0000	237	19 995	11:40
XTRADEBDM (XTB)	73,0400	-0,11%	73,2200	73,8600	72,4200	75 923	5 540 492	12:56
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,2400	-0,28%	21,3000	21,4700	21,1600	312 706	6 653 754	12:56
ZAMET (ZMT)	0,8360	-0,95%	0,8460	0,8460	0,8100	27 458	22 500	12:53
ZEPAK (ZEP)	23,8500	-1,45%	24,0500	24,2000	23,7000	26 977	644 799	12:51
ZREMB (ZRE)	7,3500	-2,13%	7,4100	7,5100	7,3500	20 666	152 707	12:42
ZUE	9,9800	-1,67%	10,0000	10,0000	9,8800	7 164	71 203	12:45

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.