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	110 220,96	1,81%	108 222,96	110 590,94	108 051,42	108 259,29	1 178 593 667	13:21
WIG20	2 994,11	2,10%	2 934,63	3 007,02	2 923,73	2 932,58	1 045 466 857	13:36
WIG30	3 862,41	1,98%	3 785,53	3 877,28	3 776,25	3 787,25	1 110 015 187	13:36
mWIG40	8 160,48	1,63%	8 031,90	8 160,48	8 011,72	8 029,72	138 042 105	13:21
sWIG80	29 196,93	0,53%	29 071,85	29 213,67	29 071,85	29 042,87	22 469 694	13:21
WIG-BANKI	18 910,84	3,29%	18 307,62	19 032,65	18 240,37	18 308,98	455 272 741	13:21
WIG-BUDOW	8 348,58	3,80%	8 082,48	8 359,46	8 062,32	8 043,02	41 527 591	13:21
WIG-CHEMIA	8 049,10	0,35%	8 040,40	8 139,64	8 007,25	8 020,72	1 339 030	13:21
WIG-ENERG	4 376,54	-0,20%	4 389,03	4 407,96	4 361,11	4 385,23	28 860 813	13:21
WIG-INFO	9 990,57	0,90%	9 901,84	10 034,86	9 871,37	9 901,37	11 140 702	13:21
WIG-MEDIA	7 037,98	0,16%	7 018,29	7 051,87	7 001,77	7 026,59	1 197 242	13:21
WIG-NRCHOM	5 624,68	2,18%	5 527,47	5 635,45	5 495,70	5 504,87	5 066 694	13:21
WIG-PALIWA	9 173,71	-0,63%	9 234,53	9 271,94	9 158,03	9 232,21	62 442 437	13:21
WIG-Poland	115 349,02	1,98%	115 349,02	115 349,02	115 349,02	113 104,11	1 157 594 908	11:15
WIG-SPOZYW	2 948,46	1,70%	2 906,06	2 968,42	2 906,06	2 899,17	2 660 140	13:21
WIG20lev	616,06	3,94%	593,44	622,70	589,04	592,69	1 005 720 129	13:21
WIG20short	2 827,75	-1,95%	2 882,79	2 893,51	2 811,60	2 884,03	1 005 720 129	13:21
GPWB-B1Y3Y	1 270,47	-0,01%	1 270,47	1 270,47	1 270,47	1 270,58	-	10:15
GPWB-B1Y4Y	1 274,69	-0,01%	1 274,69	1 274,69	1 274,69	1 274,81	-	10:15
GPWB-B1Y5Y	1 279,18	-0,02%	1 279,18	1 279,18	1 279,18	1 279,39	-	10:15
GPWB-B3Y5Y	1 290,55	-0,02%	1 290,55	1 290,55	1 290,55	1 290,84	-	10:15
GPWB-B5Y	1 283,26	-0,04%	1 283,26	1 283,26	1 283,26	1 283,73	-	10:15
GPWB-BWZ	1 277,71	0,05%	1 277,71	1 277,71	1 277,71	1 277,12	-	10:15
INNOVATOR	1 717,03	0,13%	1 717,03	1 717,03	1 717,03	1 714,73	224 429 255	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	138 194 418	11:00
mWIG40TR	12 667,02	1,63%	12 467,26	12 667,02	12 436,11	12 464,04	138 042 105	13:21
mWIG40TRlv	20 316,52	3,25%	19 685,76	20 316,52	19 587,41	19 677,95	138 042 105	13:21
mWIG40TRsh	2 287,56	-1,60%	2 324,82	2 330,63	2 287,56	2 324,86	138 042 105	13:21
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	22 583 884	11:00
sWIG80TR	45 233,76	0,53%	45 039,98	45 259,69	45 039,98	44 995,08	22 469 694	13:21
WIG140	2 138,42	1,84%	2 098,92	2 145,84	2 095,47	2 099,71	1 166 231 929	13:21
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 010 989 786	11:00
WIG20TR	6 492,96	1,98%	6 371,43	6 528,62	6 347,79	6 367,01	1 005 720 129	13:21
WIG20TRlev	5 785,58	3,94%	5 573,10	5 847,93	5 531,77	5 566,04	1 005 720 129	13:21
WIG20TRsht	2 617,29	-1,95%	2 668,24	2 678,16	2 602,34	2 669,46	1 005 720 129	13:21
WIG30TR	8 199,91	1,91%	8 042,63	8 237,57	8 022,93	8 046,29	1 067 215 190	13:21
WIG-CEE	2 468,72	0,79%	2 468,72	2 468,72	2 468,72	2 449,44	4 773 485	11:15
WIGdiv	2 404,06	1,88%	2 364,42	2 405,26	2 357,99	2 359,70	168 494 284	13:21
WIGdivplus	2 255,09	2,17%	2 206,88	2 262,24	2 204,08	2 207,25	420 454 566	13:21
WIG.GAMES	17 606,49	0,78%	17 494,83	17 718,55	17 479,89	17 469,87	23 049 817	13:21
WIG-GORNIC	4 400,58	3,45%	4 249,31	4 400,58	4 249,31	4 253,71	114 700 562	13:21
WIG-GRY	21 489,59	0,69%	21 464,56	21 691,50	21 344,34	21 342,42	25 310 010	13:21
WIGind	17 189,24	0,54%	17 079,49	17 217,49	17 047,13	17 097,52	16 201 478	13:21
WIG-LEKI	3 350,42	0,05%	3 349,43	3 394,38	3 336,81	3 348,77	813 368	13:21
WIGmed	19 254,70	-0,31%	19 345,23	19 411,84	19 232,43	19 315,30	16 543 553	13:21
WIG-MOTO	8 564,05	0,46%	8 476,42	8 593,39	8 434,64	8 524,57	1 292 926	13:21
WIG.MS-BAS	17 341,62	1,11%	17 185,45	17 386,20	17 150,17	17 152,02	140 192 806	13:21
WIG.MS-ECM	8 822,39	0,63%	8 777,12	8 875,01	8 706,86	8 767,10	106 235 980	13:21
WIG.MS-FIN	21 955,89	3,18%	21 291,24	22 100,09	21 245,36	21 278,83	488 866 869	13:21
WIG-ODZIEZ	11 963,29	1,84%	11 687,03	12 042,81	11 616,80	11 746,90	130 209 399	13:21
WIGtechTR	18 229,45	0,53%	18 180,40	18 277,78	18 135,70	18 132,76	55 763 168	13:21
WIG-Ukrain	558,58	5,29%	558,58	558,58	558,58	530,52	4 310 822	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-1,22%	2,4500	2,4500	2,4200	88	215	11:34	Reklama
08OCTAVA (08N)	(0,7450)	-	-	-	-	-	-	11:30
11BIT (11B)	188,2000	0,27%	187,0000	189,9000	187,0000	3 100	584 650	13:14
3RGAMES (3RG)	0,9000	-2,60%	0,9240	0,9500	0,9000	95 035	87 387	13:08
4MASS (4MS)	4,4100	0,23%	4,3150	4,4250	4,3150	15 522	68 206	13:02
ABPL (ABE)	96,8000	-0,21%	97,0000	97,0000	95,5000	607	58 506	13:19
ACAUTOGAZ (ACG)	25,9000	0,78%	25,7000	25,9000	25,6000	1 738	45 005	13:07
ACTION (ACT)	25,9000	0,97%	25,3500	25,9000	25,2500	4 878	124 686	13:19
ADIUVO (ADV)	0,7960	1,53%	0,7880	0,8020	0,7800	3 538	2 785	12:51
AGORA (AGO)	9,1600	-0,43%	9,1800	9,2600	9,1600	4 023	36 938	12:30
AGROTON (AGT)	5,5800	11,82%	5,0400	5,5800	5,0400	31 419	167 462	13:13
AIGAMES (ALG)	0,9760	2,95%	0,9560	0,9940	0,9400	8 964	8 783	13:14
AILLERON (ALL)	18,8800	0,00%	18,8800	18,9600	18,5000	3 875	72 573	13:19
AIRWAY (AWM)	0,4265	-2,07%	0,4235	0,4420	0,4210	148 461	63 268	13:17
ALIOR (ALR)	113,5500	6,27%	106,8500	113,6000	105,5500	608 260	67 577 654	13:21
ALLEGRO (ALE)	36,8400	1,92%	36,1450	36,8700	35,6550	607 439	22 137 305	13:21
ALTA (AAT)	2,0500	0,00%	2,0300	2,0500	2,0000	14 733	29 760	11:10
ALTUSTFI (ALI)	1,9500	-2,26%	1,9950	1,9950	1,9500	425	831	11:49
AMBRA (AMB)	20,8500	-0,71%	21,0000	21,2000	20,8500	4 933	103 829	13:19
AMICA (AMC)	57,2000	1,06%	57,0000	57,4000	56,6000	279	15 889	13:14
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,3400	0,84%	14,2200	14,4800	14,2200	36 167	518 151	13:11
ANSWEAR (ANR)	28,3500	1,25%	27,9500	28,4500	27,9500	6 267	177 529	13:15
APATOR (APT)	20,8000	-0,95%	21,0000	21,3000	20,8000	3 039	63 741	13:11
APLISENS (APN)	18,7500	2,74%	18,7500	18,7500	18,7500	109	2 044	13:17
APSENERGY (APE)	3,0500	1,67%	3,0300	3,0900	2,9000	2 657	8 082	12:07
ARCHICOM (ARH)	48,3000	1,68%	48,3000	48,5000	48,3000	37	1 788	11:50
ARCTIC (ATC)	10,6000	-1,67%	10,6200	10,7200	10,5200	60 750	646 623	13:20
ARLEN (ARL)	40,0700	-2,27%	41,3000	41,3200	40,0500	17 817	719 811	13:19
ARTIFEX (ART)	15,0000	0,54%	14,9200	15,3400	14,9200	479	7 189	13:07
ASBIS (ASB)	27,8800	-2,38%	27,9000	28,0000	27,0000	209 000	5 771 205	13:21
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	10:11
ASSECOBS (ABS)	90,0000	3,45%	87,0000	90,0000	87,0000	499	44 320	13:12
ASSECOPOL (ACP)	209,2000	0,58%	208,0000	212,0000	206,2000	30 479	6 406 716	13:18
ASSECOSEE (ASE)	76,6000	0,26%	76,4000	77,4000	76,0000	466	35 721	13:19
ASTARTA (AST)	50,0000	4,06%	48,1500	51,8000	48,1500	21 739	1 089 286	13:21
ATAL (1AT)	58,1000	2,29%	57,7000	58,5000	57,6000	2 722	158 095	13:14
ATENDE (ATD)	3,3100	0,91%	3,2800	3,3200	3,2600	14 653	48 255	12:57
ATLANTAPL (ATP)	16,4500	0,00%	16,0500	16,4500	16,0500	37	597	09:30
ATLANTIS (ATS)	2,1000	-0,94%	2,1500	2,1500	2,1000	6 204	13 028	11:47
ATMGRUPA (ATG)	3,9300	2,08%	3,8500	3,9500	3,8500	3 908	15 354	13:04
ATREM (ATR)	42,5000	-0,47%	42,7000	43,1000	42,5000	3 288	140 759	12:42
AUTOPARTN (APR)	20,3000	-0,25%	20,4000	20,6000	20,3000	32 396	660 618	13:12
BBIDEV (BBD)	5,3000	-2,75%	5,4500	5,4500	5,3000	278	1 512	11:34
BENEFIT (BFT)	3 460,0000	1,47%	3 400,0000	3 500,0000	3 395,0000	3 928	13 487 840	13:19
BEST (BST)	25,4000	-2,31%	26,0000	26,0000	25,4000	60	1 554	12:56
BETACOM (BCM)	5,1000	0,00%	5,1000	5,1000	5,1000	208	1 061	10:23
BIGCHEESE (BCS)	14,3600	1,13%	14,2800	14,3600	14,1800	887	12 673	12:41
BIOCELTIX (BCX)	104,2000	-0,95%	104,8000	105,0000	103,2000	707	73 572	12:55
BIOMAXIMA (BMX)	13,1000	0,38%	13,0500	13,1000	13,0000	704	9 180	13:12
BIOMEDLUB (BML)	4,8650	-0,10%	4,8650	4,9100	4,8550	9 591	46 788	13:06
BIOPLANET (BIP)	17,0000	-1,16%	16,8000	17,2000	15,6000	6 147	99 815	13:21
BIOTON (BIO)	4,5000	1,81%	4,4000	4,5400	4,4000	18 099	81 427	12:44
BLOOBER (BLO)	30,3500	-1,62%	31,3000	31,3000	30,2000	4 189	128 208	12:58
BNPPPL (BNP)	106,0000	2,42%	104,0000	106,0000	103,0000	16 617	1 737 073	13:08
BOGDANKA (LWB)	23,9500	0,84%	23,7000	24,0000	23,5000	11 308	269 826	13:20
BOOMBIT (BBT)	6,6600	-2,06%	6,8200	6,8200	6,6000	5 696	37 906	12:30
BORYSZEW (BRS)	6,0800	1,00%	6,1000	6,1000	6,0000	3 067	18 546	13:18
BOS	10,4000	1,17%	10,2800	10,4800	10,2800	7 976	82 678	13:18
BOWIM (BOW)	4,3900	0,92%	4,3300	4,3900	4,3000	4 590	19 885	11:58
BRAND24 (B24)	58,0000	-1,36%	58,6000	58,6000	58,0000	233	13 524	09:48
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	566,0000	6,23%	539,0000	567,6000	535,2000	66 416	36 974 056	13:21
BUMECH (BMC)	13,9000	-1,42%	14,2200	14,4000	13,5000	63 415	875 527	13:15
CAPITAL (CPA)	(0,1800)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4520	0,89%	0,4400	0,4520	0,4380	29 687	13 261	12:54
CAPTORTX (CTX)	41,5000	-1,43%	42,0000	42,1000	41,2000	1 468	61 138	12:58
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,2500	0,00%	14,5000	14,7500	14,2500	645	9 223	11:24
CCC	189,1500	2,38%	183,0000	191,4000	181,5500	480 482	89 184 405	13:21
Reklama
CCENERGY (CCE)	0,3180	0,00%	0,3180	0,3180	0,3180	1	0	12:46	Reklama
CDPROJEKT (CDR)	250,0000	0,81%	248,0000	252,6000	248,0000	80 495	20 156 833	13:21
CDRL (CDL)	9,4000	-0,53%	9,9000	9,9000	9,4000	12	115	10:22
CELTIC (CPD)	6,2200	-0,32%	6,2400	6,2600	6,2200	1 308	8 140	12:54
CEZ	217,4000	1,12%	215,0000	217,4000	215,0000	39	8 395	11:41
CFI	(0,1640)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	3,1200	3,31%	3,0200	3,1800	3,0200	421 521	1 315 444	13:15
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,7500	-0,66%	23,1000	23,4000	22,5000	14 210	322 626	13:12
CLOUD (CLD)	49,0000	0,00%	49,4000	49,4000	49,0000	101	4 949	11:16
COALENERG (CLE)	2,9300	14,90%	2,6600	2,9600	2,6600	648 657	1 860 861	13:21
COGNOR (COG)	6,8400	1,03%	6,7000	6,8400	6,6800	11 260	76 600	13:15
COLUMBUS (CLC)	6,7000	0,00%	6,6600	6,7600	6,6600	10 014	67 213	12:34
COMP (CMP)	248,0000	0,81%	245,0000	248,0000	245,0000	246	60 578	12:35
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 900	17 940	09:31
COMPREMUM (CPR)	0,8700	1,16%	0,8640	0,8740	0,8420	8 907	7 607	12:53
CORMAY (CRM)	0,4920	0,41%	0,4950	0,4960	0,4910	1 520	748	12:01
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	0,66%	455,0000	457,0000	446,0000	773	348 169	13:16
CREOTECH (CRI)	290,0000	-0,68%	291,0000	291,0000	285,0000	1 805	519 196	13:19
CYBERFLKS (CBF)	177,8000	1,60%	178,0000	179,0000	174,0000	4 347	767 188	13:21
CYFRPLSAT (CPS)	14,8050	1,02%	14,7100	14,8050	14,4800	489 593	7 162 267	13:20
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,4000	0,44%	45,0000	46,5000	44,6000	6 481	293 637	13:12
DATAWALK (DAT)	112,4200	0,48%	112,5000	114,5000	111,3400	6 245	706 514	13:17
DBENERGY (DBE)	11,6500	2,64%	11,6500	11,6500	11,6500	11	128	09:11
DEBICA (DBC)	83,5000	-0,12%	83,6000	83,6000	83,1000	718	59 859	13:21
DECORA (DCR)	71,0000	0,85%	71,2000	71,4000	69,0000	638	45 116	13:13
DEKPOL (DEK)	71,4000	1,42%	69,6000	71,4000	69,6000	491	34 507	11:32
DELKO (DEL)	6,7200	0,60%	6,7200	6,7200	6,6400	728	4 869	13:02
DEVELIA (DVL)	8,5300	4,02%	8,3000	8,5500	8,1000	99 208	830 364	13:21
DGA	19,5000	0,00%	19,5000	19,5000	19,5000	24	468	11:48
DIAG (DIA)	188,0000	0,16%	188,5000	189,0000	186,0500	22 987	4 321 917	13:21
DIGITANET (DIG)	88,7000	-0,89%	89,0000	89,3000	88,0000	2 086	185 199	13:18
DIGITREE (DTR)	12,0000	-4,76%	12,4000	12,4000	12,0000	756	9 323	13:03
DINOPL (DNP)	48,2600	-0,60%	48,8300	49,1000	48,0000	746 977	36 207 926	13:21
DMGROUP (DMG)	3,7100	0,54%	3,6900	3,7100	3,6900	1 191	4 405	11:48
DOMDEV (DOM)	251,5000	3,29%	242,5000	254,0000	241,5000	12 478	3 120 027	13:13
DRAGOENT (DGE)	20,0000	-4,76%	20,5000	21,0000	19,7000	911	18 320	13:13
ECBSA (ECB)	31,1500	-1,11%	31,0000	32,0000	31,0000	1 332	41 774	13:21
ECHO (ECH)	5,2400	1,16%	5,2600	5,2800	5,2000	11 974	62 804	12:51
EDINVEST (EDI)	6,6000	-1,20%	6,7000	6,8000	6,6000	1 175	7 781	12:51
EFEKT (EFK)	#5,3000	-8,62%	-	-	-	-	-	12:40
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,6000	-0,30%	49,7500	49,8500	49,4500	2 765	137 317	13:21
ELKOP (EKP)	2,4000	0,00%	2,4000	2,4000	2,4000	1 000	2 400	10:08
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8600	3,62%	2,8600	2,8600	2,8600	1	3	11:50
ENEA (ENA)	18,8900	-0,94%	19,0700	19,0700	18,7100	74 403	1 407 705	13:18
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	58	1 154	09:19
ENERGA (ENG)	12,8400	-1,23%	13,0000	13,0000	12,8200	29 190	375 920	13:12
ENERGOINS (ENI)	2,3300	0,43%	2,3200	2,3300	2,2900	21 934	50 648	13:14
ENTER (ENT)	53,9000	0,37%	53,7000	54,0000	53,5000	8 248	443 096	13:15
EQUNICO (EQU)	0,8980	2,05%	0,8980	0,9000	0,8600	13 770	12 144	13:14
ERBUD (ERB)	33,0500	0,30%	33,3000	33,9000	32,7000	1 665	55 459	13:16
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,7000	0,80%	37,5000	37,7000	37,2000	789	29 440	13:16
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,3000	-4,62%	3,5400	3,8000	3,2900	477 887	1 720 230	13:21
EUROCASH (EUR)	8,1100	-0,25%	8,1000	8,1600	8,0800	78 176	634 244	13:17
EUROHOLD (EHG)	2,9200	0,69%	2,9000	2,9200	2,9000	21	61	12:40
EUROTEL (ETL)	23,2000	0,43%	23,1000	23,4000	23,1000	423	9 797	13:20
FABRITY (FAB)	27,8000	0,00%	27,8000	27,8000	27,7000	386	10 703	12:27
FASING (FSG)	12,8000	-2,29%	13,2000	13,2000	12,8000	6 156	80 110	12:47
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,8500	-0,77%	12,9500	12,9500	12,6500	8	102	12:10
FERRO (FRO)	34,2000	0,59%	34,3000	34,3000	34,0000	25 340	864 364	13:21
FMG	111,0000	0,00%	113,0000	113,0000	111,0000	90	9 992	13:19
FON	#0,7500	-7,18%	-	-	-	-	-	11:57
FORTE SA (FTE)	28,2000	-0,70%	28,3000	28,4000	28,0000	2 380	67 501	13:01
Reklama
GAMEOPS (GOP)	14,7800	1,23%	14,7800	14,8000	14,5000	2 498	36 518	13:12	Reklama
GAMFACTOR (GIF)	6,6600	1,22%	6,5600	6,6600	6,5400	4 419	29 093	13:19
GENOMTEC (GMT)	6,6000	-1,49%	6,7900	6,7900	6,5800	604	4 016	11:29
GETIN (GTN)	0,5190	0,39%	0,5200	0,5220	0,5130	291 428	150 592	13:16
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,3000	-0,41%	24,0000	24,3000	24,0000	66	1 591	11:28
GPW	57,0000	1,51%	56,0000	57,0000	56,0000	66 501	3 763 297	13:17
GREENX (GRX)	1,8130	0,72%	1,8010	1,8420	1,8010	65 464	119 713	12:58
GRENEVIA (GEA)	2,6100	0,38%	2,5850	2,6200	2,5700	26 763	69 541	13:20
GRODNO (GRN)	11,0000	0,46%	11,0000	11,1000	10,5000	2 367	25 798	13:07
GRUPAAZOTY (ATT)	18,9900	1,55%	18,7000	19,1000	18,6500	61 413	1 163 509	13:21
GRUPRACUJ (GPP)	66,0000	1,85%	64,5000	66,0000	64,3000	654	42 802	13:08
GTC	4,3000	-1,15%	4,2800	4,3000	4,2000	1 149	4 842	11:41
HANDLOWY (BHW)	111,4000	2,01%	109,6000	112,4000	109,2000	25 202	2 808 181	13:19
HARPER (HRP)	6,0600	0,33%	6,0600	6,0600	6,0600	91	551	09:03
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	1	27	09:00
HERKULES (HRS)	1,2850	-0,39%	1,2900	1,2900	1,2300	11 508	14 501	11:01
HUUUGE-S144 (HUGE)	19,2600	-0,10%	19,3000	19,3000	19,1200	11 684	225 093	13:08
HYDROTOR (HDR)	20,6000	-1,90%	20,9000	20,9000	20,6000	56	1 161	10:44
IALBGR (IAG)	0,2520	-8,36%	0,2520	0,2520	0,2520	1 622	409	12:43
IBSM (IBS)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
IDMPL (IDM)	0,5950	7,21%	0,5950	0,5950	0,5950	500	298	09:42
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8500	2,49%	28,3500	28,8500	28,3500	3 754	107 961	13:21
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,6000	1,92%	26,2000	27,6000	26,0000	5 998	160 633	13:21
IMMOBILE (GKI)	3,3300	-2,63%	3,4900	3,4900	3,3300	9 927	33 580	13:16
IMPERIO (IMP)	1,3000	-0,76%	1,3100	1,3100	1,3000	25 072	32 661	11:36
IMS	3,5000	0,29%	3,5000	3,5000	3,4700	936	3 269	13:21
INC	1,9750	1,80%	1,9900	1,9900	1,9750	7	14	12:12
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	348,0000	2,96%	338,0000	348,5000	335,5000	47 649	16 491 936	13:20
INPRO (INP)	6,9500	-2,11%	7,1000	7,1000	6,9500	821	5 745	12:53
INSTALKRK (INK)	41,0000	-0,49%	41,4000	41,4000	41,0000	1 342	55 138	13:10
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2900	1,33%	2,3400	2,3400	2,2800	245 010	561 043	11:30
INTERCARS (CAR)	576,0000	0,70%	566,0000	578,0000	563,0000	903	516 700	13:17
INTERSPPL (IPO)	0,5480	-0,36%	0,5500	0,5700	0,5320	242 119	132 746	11:27
INTROL (INL)	7,5200	2,45%	7,5000	7,5400	7,3800	460	3 436	12:41
IPOPEMA (IPE)	2,9500	0,00%	2,9600	2,9600	2,9200	2 214	6 516	12:25
IZOBLOK (IZB)	28,8000	0,00%	28,8000	28,8000	28,8000	13	374	11:30
IZOLACJA (IZO)	3,7800	-0,26%	3,7900	3,7900	3,6400	4 859	17 727	12:54
IZOSTAL (IZS)	2,8500	0,00%	2,8800	2,8800	2,8000	18 720	52 807	12:15
JRH	4,8400	0,00%	4,8400	4,8400	4,8400	333	1 612	12:32
JSW	23,6200	1,81%	23,3200	23,9900	23,1800	215 827	5 101 894	13:20
JWWINVEST (JWW)	3,0800	3,70%	3,0000	3,0800	3,0000	3 583	10 925	12:26
KCI	0,9060	0,00%	0,9000	0,9060	0,8900	1 162	1 037	11:38
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,9200	2,27%	18,6000	19,1000	18,6000	26 987	511 053	13:12
KETY (KTY)	901,0000	3,21%	874,0000	915,0000	869,0000	11 676	10 511 495	13:21
KGHM (KGH)	132,3000	3,36%	128,2000	132,6500	127,7000	823 209	107 886 032	13:21
KGL	13,4000	-2,90%	13,8000	13,8000	13,4000	172	2 306	12:25
KINOPOL (KPL)	18,0000	0,28%	17,9500	18,0500	17,8500	4 283	76 960	13:19
KOGENERA (KGN)	59,6000	-1,16%	60,3000	60,3000	59,6000	966	57 822	12:45
KOMPAP (KMP)	25,0000	0,00%	24,2000	25,0000	24,2000	4	98	11:15
KOMPUTRON (KOM)	5,5600	-0,36%	5,6400	5,6800	5,5200	1 560	8 772	11:39
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,8300	-8,19%	0,9020	0,9020	0,8120	40 881	35 050	13:15
KRKA (KRK)	842,0000	-0,24%	866,0000	866,0000	828,0000	360	301 020	12:37
KRUK (KRU)	423,0000	2,67%	411,5000	427,0000	409,0000	36 173	15 229 936	13:21
KRVITAMIN (KVT)	9,8800	1,86%	9,6800	9,8800	9,6000	3 773	36 378	12:21
KSGAGRO (KSG)	3,2700	9,00%	3,0900	3,3100	3,0900	62 203	199 954	13:18
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:37
LARQ (LRQ)	1,6400	-5,48%	1,7350	1,7350	1,6400	2 003	3 289	12:31
LENA (LEN)	2,7800	0,36%	2,8000	2,8000	2,7800	54	151	11:16
LENTEX (LTX)	7,8000	0,00%	7,7000	7,8000	7,7000	1 201	9 323	12:38
LESS (LES)	0,2650	6,00%	0,2500	0,2650	0,2450	11 955	3 014	09:47
LIBET (LBT)	1,5500	0,65%	1,5500	1,5500	1,5500	10	16	09:00
LOKUM (LKD)	21,7000	-3,13%	22,0000	22,0000	21,7000	15	328	12:58
LPP	16 700,0000	1,92%	16 370,0000	16 835,0000	16 200,0000	2 090	34 783 135	13:20
Reklama
LSISOFT (LSI)	28,4000	2,16%	28,0000	29,0000	28,0000	21 316	613 368	13:17	Reklama
LUBAWA (LBW)	9,0800	-4,17%	9,5900	9,6800	9,0350	555 099	5 167 414	13:21
MABION (MAB)	9,5400	0,42%	9,5600	9,5900	9,4600	5 113	48 602	13:08
MAKARONPL (MAK)	19,1600	0,21%	19,2000	19,2000	19,0000	822	15 731	12:26
MANGATA (MGT)	68,4000	1,48%	67,4000	68,4000	67,4000	52	3 533	12:55
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	8,0400	0,00%	8,0600	8,2000	7,9400	6 972	56 614	13:03
MAXCOM (MXC)	6,1000	-1,29%	6,2000	6,2000	6,1000	181	1 104	12:17
MBANK (MBK)	934,2000	3,48%	902,4000	946,8000	893,0000	13 184	12 211 337	13:21
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:00
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	3 153	89 326	13:11
MDIENERGIA (MDI)	1,0700	0,47%	1,0900	1,0900	1,0700	265	286	11:38
MEDICALG (MDG)	35,2500	4,60%	33,6000	35,5000	33,4000	30 915	1 076 182	13:21
MEDINICE (ICE)	8,3000	-2,92%	8,5500	8,5500	8,3000	4 406	36 944	13:19
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,5000	0,66%	30,3000	30,5000	30,1000	318	9 653	13:00
MERCATOR (MRC)	47,5000	0,00%	47,5000	47,9500	47,4000	1 071	50 966	13:09
MERCOR (MCR)	25,5000	-1,92%	26,0000	26,0000	25,5000	217	5 542	11:15
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	102	367	11:05
MFO	35,9000	0,28%	35,8000	35,9000	35,5000	822	29 487	12:26
MILKILAND (MLK)	2,2300	13,49%	1,9900	2,2900	1,9600	386 700	832 626	13:21
MILLENNIUM (MIL)	15,6500	6,90%	14,6400	15,7100	14,5100	887 780	13 564 675	13:21
MIRACULUM (MIR)	0,8100	-4,26%	0,8300	0,8300	0,8100	5 715	4 729	13:04
MIRBUD (MRB)	14,5500	2,83%	14,1500	14,6800	14,0700	94 204	1 363 388	13:21
MLPGROUP (MLG)	79,2000	-0,25%	79,2000	79,2000	79,2000	3	238	09:00
MLSYSTEM (MLS)	15,2200	-2,44%	15,5400	15,6000	15,1200	10 769	164 860	13:19
MOBRUK (MBR)	283,0000	-0,35%	284,0000	286,0000	281,0000	1 778	503 688	13:21
MOJ	(1,3600)	-	-	-	-	-	-	09:00
MOL	32,6800	1,81%	32,3600	32,6800	32,2800	1 448	47 012	12:26
MOLECURE (MOC)	7,8100	-6,47%	8,3200	8,3900	7,6900	39 493	316 721	13:21
MONNARI (MON)	5,0600	0,00%	5,0400	5,0600	5,0000	1 735	8 676	12:36
MOSTALPLC (MSP)	14,6000	-2,67%	14,9000	14,9000	14,6000	140	2 047	11:16
MOSTALWAR (MSW)	7,8200	4,27%	7,5400	7,8200	7,5000	4 503	34 470	13:19
MOSTALZAB (MSZ)	6,3000	-0,32%	6,3200	6,3400	6,3000	7 020	44 407	12:44
MOVIEGAME (MOV)	13,6400	-2,01%	13,5200	13,9000	13,5200	2 554	35 024	11:46
MURAPOL (MUR)	39,9500	0,25%	40,1500	40,6000	39,6500	4 301	172 813	13:19
MUZA (MZA)	(12,6500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	0,58%	3,4800	3,4800	3,4800	8	28	10:00
NANOGROUP (NNG)	2,6350	-2,23%	2,7000	2,7000	2,6350	4 856	12 812	13:17
NEUCA (NEU)	658,0000	0,46%	660,0000	661,0000	655,0000	915	601 773	13:21
NEWAG (NWG)	74,4000	1,22%	73,4000	74,4000	72,7000	4 407	325 185	13:20
NEXITY (NXG)	2,2000	0,00%	2,3200	2,4400	2,2000	1 286	2 951	12:42
NOCTILUCA (NCL)	104,0000	-1,42%	105,5000	106,0000	103,0000	4 355	455 722	13:19
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2840	-1,83%	1,3200	1,3200	1,2800	11 074	14 263	13:19
NOVITA (NVT)	98,8000	2,49%	96,4000	98,8000	96,4000	4	393	11:13
NTCAPITAL (NTC)	0,6160	0,00%	0,5960	0,6240	0,5960	16 563	10 066	12:46
NTTSYSTEM (NTT)	10,8500	1,88%	10,7500	10,8500	10,7500	901	9 696	13:05
ODLEWNIE (ODL)	8,8600	-0,89%	8,9200	8,9200	8,5200	1 834	15 909	12:54
ONDE (OND)	9,9000	-0,60%	9,9600	9,9900	9,8000	11 675	115 795	12:57
ONESANO (ONO)	0,8960	-0,44%	0,9000	0,9000	0,8800	2 357	2 094	12:00
OPONEO.PL (OPN)	92,0000	0,88%	91,4000	92,0000	91,0000	572	52 357	13:06
OPTEAM (OPM)	3,8000	-1,04%	3,7800	3,8000	3,7800	366	1 384	10:25
ORANGEPL (OPL)	8,6900	0,70%	8,6500	8,7740	8,5820	422 668	3 666 349	13:21
ORCOGROUP (OPG)	4,5000	-7,41%	4,8600	4,8600	4,5000	191	899	13:04
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	30	1 134	11:30
OTLOG (OTS)	14,1000	-1,12%	14,1200	14,1400	13,3000	2 120	29 053	12:30
OTMUCHOW (OTM)	5,0000	-0,40%	5,0200	5,0200	5,0000	861	4 315	13:05
PAMAPOL (PMP)	2,5200	-0,79%	2,5200	2,5200	2,5200	578	1 457	12:05
PANOVA (NVA)	16,1000	1,90%	16,1000	16,1000	16,1000	10	161	12:04
PASSUS (PAS)	73,0000	0,00%	73,0000	74,0000	71,4000	1 863	135 566	13:11
PATENTUS (PAT)	3,5500	-0,28%	3,4800	3,5500	3,4800	1 207	4 235	13:21
PBG	#0,0185	2,78%	-	-	-	-	-	11:36
PBSFINANSE (PBF)	0,4500	0,45%	0,4500	0,4500	0,4500	3 600	1 620	11:30
PCCEXOL (PCX)	2,6600	4,72%	2,5100	2,6700	2,5100	27 398	70 924	12:49
PCCROKITA (PCR)	70,4000	0,72%	70,0000	70,5000	69,8000	1 311	92 003	13:08
PCFGROUP (PCF)	5,1000	-7,27%	5,0200	5,2200	4,8100	122 662	621 388	13:21
PEKABEX (PBX)	16,8000	-0,59%	16,9000	16,9500	16,6500	301	5 073	13:04
PEKAO (PEO)	219,6000	3,34%	212,0000	223,0000	211,6000	458 912	99 827 971	13:21
PEPCO (PCO)	22,4400	-0,71%	22,6200	22,9800	22,4400	686 816	15 615 979	13:21
Reklama
PEPEES (PPS)	0,9000	0,56%	0,8950	0,9000	0,8650	22 186	19 570	11:56	Reklama
PGE	11,9550	0,46%	11,9350	12,0400	11,8800	1 780 608	21 306 000	13:21
PGFGROUP (PGV)	0,5520	0,73%	0,5600	0,5600	0,5240	15 017	8 087	13:17
PHARMENA (PHR)	3,6400	2,82%	3,5600	3,6400	3,5600	3 395	12 156	12:19
PHN	9,9800	-0,20%	9,8400	9,9800	9,8400	1 545	15 355	13:02
PHOTON (PEN)	3,0500	1,67%	3,0500	3,1000	3,0100	12 815	39 163	12:55
PKNORLEN (PKN)	83,6400	-0,82%	84,3300	84,6900	83,6000	773 284	65 041 935	13:21
PKOBP (PKO)	81,5400	2,70%	79,4000	82,1200	79,3000	2 714 383	219 514 779	13:21
PKPCARGO (PKP)	15,8900	2,58%	15,5000	15,9900	15,4900	41 193	647 977	13:21
PLAYWAY (PLW)	270,0000	-0,37%	273,5000	273,5000	270,0000	3 143	849 874	13:10
PLAZACNTR (PLZ)	3,0000	1,18%	2,9650	3,0700	2,9650	6 485	19 449	10:28
PMPG (PGM)	2,0500	0,00%	2,0500	2,0500	2,0500	147	301	11:13
POLENERGIA (PEP)	59,8000	0,67%	59,4000	59,8000	59,4000	1 746	103 957	13:18
POLICE (PCE)	8,5200	-5,33%	9,0000	9,0000	8,4400	9 635	83 507	13:20
POLIMEXMS (PXM)	4,8000	1,69%	4,7000	4,8500	4,6700	298 888	1 428 635	13:19
POLTREG (PTG)	30,0000	0,00%	29,9000	30,0000	29,4000	1 423	42 563	13:11
POLWAX (PWX)	1,5700	-2,48%	1,6150	1,6150	1,5700	5 967	9 525	13:04
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	09:17
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,2000	0,91%	22,2000	22,2000	22,2000	3	67	09:00
PROJPRZEM (PJP)	17,0500	-0,58%	17,1500	17,1500	17,0500	92	1 569	09:59
PROTEKTOR (PRT)	1,1150	-2,19%	1,0950	1,1600	1,0900	63 297	70 700	13:19
PTWP (PTW)	129,0000	14,16%	113,0000	136,0000	113,0000	714	88 793	12:30
PULAWY (ZAP)	48,9000	-1,41%	50,2000	50,2000	48,9000	286	14 040	13:14
PURE (PUR)	7,2700	-2,42%	7,4500	7,6450	7,2650	24 744	183 394	13:08
PZU	65,3400	2,93%	63,4600	65,8000	63,1600	1 217 060	78 924 833	13:21
QNATECHNO (QNA)	27,5000	-1,79%	28,2000	29,1000	27,3000	333	9 184	12:37
QUANTUM (QNT)	27,0000	-7,53%	27,0000	27,0000	27,0000	685	18 495	13:16
QUERCUS (QRS)	11,5000	0,00%	11,5000	11,5000	11,3500	1 864	21 422	13:05
RAEN (RAE)	0,4350	-3,33%	0,4550	0,4550	0,4300	212 872	92 813	13:18
RAFAMET (RAF)	64,0000	-2,29%	64,5000	65,0000	63,5000	255	16 293	12:39
RAINBOW (RBW)	134,9000	0,07%	135,4000	135,9000	133,5000	20 396	2 745 216	13:21
RANKPROGR (RNK)	4,8250	0,52%	4,8250	4,8250	4,8250	23	111	11:14
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,5000	16,4500	164	2 699	12:50
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	0,98%	1,0300	1,0300	1,0300	2	2	09:00
RELPOL (RLP)	5,1400	-0,77%	5,1400	5,1400	5,1400	200	1 028	13:10
REMAK (RMK)	13,3000	-0,37%	13,3000	13,3000	13,3000	7	93	09:00
RENDER (RND)	75,8000	-1,56%	78,0000	78,0000	75,0000	303	22 933	12:12
ROPCZYCE (RPC)	26,4000	-0,38%	26,5000	26,6000	26,3000	758	20 014	11:34
RYVU (RVU)	30,3500	-0,16%	30,5000	30,8500	30,2500	6 552	199 823	13:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,7000	0,00%	23,7000	23,8000	23,4000	3 006	70 604	13:11
SANPL (SPL)	551,8000	2,22%	538,6000	554,6000	534,0000	39 650	21 631 071	13:21
SANTANDER (SAN)	32,5400	1,13%	34,1000	34,1000	32,3950	1 235	40 383	11:38
SANWIL (SNW)	(1,4200)	-	-	-	-	-	-	09:00
SCPFL (SCP)	155,4000	0,26%	155,4000	156,6000	154,8000	1 420	220 978	13:05
SECOGROUP (SWG)	27,0000	0,00%	27,0000	27,0000	27,0000	1	27	10:02
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4600	1 333	11 277	11:48
SELENAFM (SEL)	34,7000	0,58%	34,5000	34,8000	34,1000	560	19 292	12:22
SELVITA (SLV)	33,2000	-1,78%	34,2000	34,2000	33,1000	22 194	743 598	13:20
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-0,21%	0,4610	0,4710	0,4600	16 185	7 476	12:35
SHOPER (SHO)	48,0000	0,42%	47,6000	48,3000	47,1000	3 037	145 081	13:19
SILVAIR-REGS (SVRS)	#6,7500	-3,57%	-	-	-	-	-	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6760	-0,59%	1,6300	1,6760	1,6200	1 220	1 988	11:38
SKARBIEC (SKH)	26,7000	-0,37%	26,7000	26,7000	26,7000	208	5 554	11:45
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,4000	0,00%	79,4000	79,4000	79,4000	122	9 687	12:51
SOHODEV (SHD)	0,4100	-2,38%	0,4100	0,4100	0,4100	17 386	7 128	12:07
SONEL (SON)	17,3000	0,58%	17,3000	17,3000	17,1500	247	4 272	13:18
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	604,0000	-1,63%	612,0000	612,0000	598,0000	88	53 028	12:45
STALEXP (STX)	3,1350	0,00%	3,1350	3,1400	3,1200	8 212	25 692	13:18
STALPROD (STP)	247,0000	0,00%	247,0000	249,0000	247,0000	72	17 812	12:57
STALPROFI (STF)	8,3400	0,00%	8,3400	8,3400	8,2400	4 206	34 827	13:14
STAPORKOW (ZUK)	3,0000	-1,32%	3,0600	3,0600	3,0000	6 550	19 684	12:52
Reklama
STARHEDGE (SHG)	0,3100	-0,64%	0,3100	0,3100	0,3100	11	3	11:30	Reklama
SUNEX (SNX)	7,2900	-1,22%	7,3800	7,3800	7,2900	2 280	16 657	12:45
SYGNITY (SGN)	112,0000	3,70%	109,5000	112,0000	109,5000	4 105	454 875	13:14
SYNEKTIK (SNT)	207,0000	-3,72%	215,0000	217,6000	201,2000	37 150	7 824 861	13:21
TALEX (TLX)	20,6000	0,00%	20,6000	20,6000	20,6000	1	21	09:00
TARCZYNSKI (TAR)	118,5000	0,00%	118,5000	118,5000	117,5000	452	53 505	12:59
TATRY (TMR)	97,0000	0,00%	97,0000	97,0000	97,0000	405	39 285	09:37
TAURONPE (TPE)	8,2640	-0,91%	8,3440	8,4000	8,2420	623 370	5 192 420	13:21
TBULL (TBL)	#3,7200	-9,27%	-	-	-	-	-	13:13
TENDERHUT (THG)	6,4000	-0,62%	6,4000	6,4000	6,4000	10	64	11:22
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	80	58	10:53
TESGAS (TSG)	2,3400	1,74%	2,3500	2,3500	2,3400	587	1 374	12:52
TEXT (TXT)	57,2500	1,06%	57,0000	57,4500	55,9000	35 670	2 022 529	13:20
TORPOL (TOR)	38,7500	1,17%	38,3000	38,8000	37,9500	3 500	134 445	13:13
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,2200	-0,39%	10,1600	10,3800	10,0000	46 339	471 194	13:07
TRAKCJA (TRK)	2,2400	-0,67%	2,2550	2,2550	2,2100	69 195	154 718	12:59
TRANSPOL (TRN)	3,9900	-1,48%	3,9900	3,9900	3,9900	1 269	5 063	12:19
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,1000	0,63%	79,7000	80,3000	79,0000	9 695	771 797	13:16
ULMA (ULM)	60,0000	1,69%	60,0000	60,0000	60,0000	299	17 940	10:22
ULTGAMES (ULG)	11,8000	0,00%	11,8000	11,8000	11,5500	270	3 161	11:58
UNFOLD (UNF)	1,2100	5,22%	1,2100	1,2100	1,2100	10	12	09:00
UNIBEP (UNI)	10,6000	-1,40%	10,7500	10,8000	10,3500	10 178	107 896	13:11
UNICREDIT (UCG)	281,6000	2,49%	278,0000	281,6000	278,0000	21	5 892	12:19
UNIMA (U2K)	8,3800	-1,87%	8,5800	8,7800	8,3800	2 329	19 798	11:01
UNIMOT (UNT)	147,8000	-0,81%	149,0000	149,4000	146,0000	681	100 352	13:19
URTESTE (URT)	53,0000	1,92%	52,0000	53,0000	52,0000	28	1 472	13:06
VERCOM (VRC)	122,8000	0,66%	122,2000	123,0000	122,0000	1 118	137 290	13:19
VIGOPHOTN (VGO)	454,0000	1,57%	447,0000	454,0000	445,0000	74	33 260	13:13
VINDEXUS (VIN)	12,9000	0,78%	12,6000	12,9000	12,2500	3 638	46 311	12:54
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5640	-0,70%	0,5560	0,5700	0,5340	38 977	21 385	12:33
VOTUM (VOT)	44,8000	-0,33%	45,0000	45,2000	44,7000	4 544	204 222	13:17
VOXEL (VOX)	178,0000	2,65%	174,0000	178,0000	173,4000	539	94 637	13:08
VRG	4,2600	0,24%	4,2500	4,2800	4,2000	13 808	58 646	12:58
WARIMPEX (WXF)	2,5700	1,18%	2,5400	2,5700	2,5100	1 192	3 062	11:59
WASKO (WAS)	(1,7700)	-	-	-	-	-	-	09:00
WAWEL (WWL)	650,0000	0,93%	636,0000	650,0000	636,0000	13	8 422	10:48
WIELTON (WLT)	6,8100	1,64%	6,7100	6,8200	6,6000	149 638	1 003 702	13:21
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	7,1500	877	6 271	12:08
WIRTUALNA (WPL)	75,0000	0,00%	74,9000	75,1000	74,6000	10 254	768 182	13:15
WITTCHEN (WTN)	17,8800	-0,11%	17,9000	17,9400	17,6000	14 746	262 571	13:17
XPLUS (XPL)	3,6000	-2,44%	3,6100	3,6900	3,6000	1 027	3 704	13:19
XTPL (XTP)	81,1000	1,00%	81,0000	81,4000	80,1000	197	15 863	12:51
XTRADEBDM (XTB)	78,8400	3,55%	76,1600	78,9000	76,1000	302 494	23 389 094	13:21
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8400	0,55%	21,7000	21,9800	21,4800	1 493 435	32 600 754	13:21
ZAMET (ZMT)	0,8160	-0,49%	0,8180	0,8180	0,8120	7 395	6 036	13:21
ZEPAK (ZEP)	21,8000	4,31%	21,0000	22,0000	21,0000	19 607	423 628	13:18
ZREMB (ZRE)	7,1400	-2,06%	7,2900	7,2900	7,0400	19 596	139 541	13:21
ZUE	9,9800	0,00%	9,8600	9,9800	9,8200	1 636	16 218	12:27

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.