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	101 459,18	0,07%	101 448,25	101 616,66	101 074,46	101 387,48	464 658 950	11:55
WIG20	2 754,78	-0,29%	2 765,11	2 765,11	2 745,13	2 762,70	402 176 688	12:10
WIG30	3 579,26	-0,12%	3 584,56	3 588,67	3 568,24	3 583,52	447 580 198	12:10
mWIG40	7 733,53	0,79%	7 682,43	7 746,81	7 682,43	7 672,86	61 713 487	11:55
sWIG80	28 557,38	0,86%	28 377,41	28 590,52	28 377,41	28 314,52	13 451 928	11:55
WIG-BANKI	15 715,45	-1,27%	15 813,11	15 813,11	15 625,30	15 918,18	117 074 156	11:55
WIG-BUDOW	8 107,55	0,50%	8 063,16	8 136,42	8 063,16	8 067,54	6 735 736	11:55
WIG-CHEMIA	9 052,90	1,61%	8 948,92	9 077,42	8 948,92	8 909,56	1 066 536	11:55
WIG-ENERG	4 246,89	2,00%	4 173,83	4 298,82	4 173,83	4 163,64	41 746 755	11:55
WIG-INFO	9 241,11	0,82%	9 157,85	9 285,27	9 152,90	9 166,10	6 187 670	11:55
WIG-MEDIA	7 351,93	4,31%	7 131,20	7 369,79	7 120,51	7 048,29	1 140 273	11:55
WIG-NRCHOM	5 232,05	0,45%	5 234,99	5 236,79	5 204,45	5 208,56	397 459	11:55
WIG-PALIWA	9 021,67	-0,10%	9 103,66	9 135,44	8 995,20	9 031,15	82 502 741	11:55
WIG-Poland	105 890,64	-0,08%	105 890,64	105 890,64	105 890,64	105 979,04	449 202 881	11:15
WIG-SPOZYW	3 079,59	0,25%	3 084,13	3 095,49	3 076,00	3 071,78	417 494	11:55
WIG20lev	528,98	-0,45%	532,24	532,24	524,56	531,39	385 220 472	11:55
WIG20short	3 044,48	0,25%	3 035,15	3 057,12	3 035,15	3 036,94	385 220 472	11:55
GPWB-B1Y3Y	1 257,36	0,04%	1 257,36	1 257,36	1 257,36	1 256,86	-	10:15
GPWB-B1Y4Y	1 260,69	0,05%	1 260,69	1 260,69	1 260,69	1 260,09	-	10:15
GPWB-B1Y5Y	1 264,37	0,06%	1 264,37	1 264,37	1 264,37	1 263,62	-	10:15
GPWB-B3Y5Y	1 274,35	0,07%	1 274,35	1 274,35	1 274,35	1 273,40	-	10:15
GPWB-B5Y	1 263,19	0,15%	1 263,19	1 263,19	1 263,19	1 261,33	-	10:15
GPWB-BWZ	1 265,86	0,01%	1 265,86	1 265,86	1 265,86	1 265,68	-	10:15
INNOVATOR	1 723,05	0,91%	1 723,05	1 723,05	1 723,05	1 707,50	141 823 010	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	61 814 396	11:00
mWIG40TR	11 909,91	0,79%	11 831,21	11 930,37	11 831,21	11 816,48	61 713 487	11:55
mWIG40TRlv	18 098,13	1,57%	17 860,78	18 159,84	17 860,78	17 818,64	61 713 487	11:55
mWIG40TRsh	2 412,62	-0,77%	2 428,82	2 428,82	2 408,41	2 431,22	61 713 487	11:55
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	13 473 197	11:00
sWIG80TR	43 979,99	0,86%	43 702,83	44 031,03	43 702,83	43 605,98	13 451 928	11:55
WIG140	1 967,34	0,07%	1 967,07	1 970,46	1 959,75	1 965,93	459 401 595	11:55
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	385 278 871	11:00
WIG20TR	5 903,75	-0,22%	5 921,26	5 921,26	5 879,14	5 916,75	385 220 472	11:55
WIG20TRlev	4 830,71	-0,45%	4 859,43	4 859,43	4 790,34	4 852,65	385 220 472	11:55
WIG20TRsht	2 860,97	0,25%	2 852,52	2 872,84	2 852,52	2 853,96	385 220 472	11:55
WIG30TR	7 531,50	-0,04%	7 537,00	7 545,63	7 502,68	7 534,81	428 891 855	11:55
WIG-CEE	2 414,26	0,07%	2 414,26	2 414,26	2 414,26	2 412,65	456 965	11:15
WIGdiv	2 277,80	0,86%	2 264,81	2 280,80	2 262,52	2 258,41	122 690 749	11:55
WIGdivplus	2 076,22	-0,01%	2 077,65	2 080,02	2 070,14	2 076,53	199 902 469	11:55
WIG.GAMES	18 151,53	0,30%	18 132,03	18 221,85	18 083,54	18 098,12	31 587 857	11:55
WIG-GORNIC	4 116,24	-0,25%	4 147,60	4 154,61	4 109,04	4 126,53	17 748 919	11:55
WIG-GRY	23 257,29	-0,18%	23 381,20	23 444,54	23 249,94	23 298,65	33 196 502	11:55
WIGind	16 892,19	0,48%	16 815,71	16 925,78	16 796,52	16 811,09	11 221 815	11:55
WIG-LEKI	3 247,50	0,93%	3 225,05	3 251,78	3 225,05	3 217,42	332 845	11:55
WIGmed	18 288,77	1,28%	18 143,92	18 288,77	18 143,92	18 056,89	4 473 654	11:55
WIG-MOTO	8 345,27	0,08%	8 365,99	8 371,07	8 225,26	8 338,72	469 519	11:55
WIG.MS-BAS	16 553,24	1,15%	16 370,16	16 709,60	16 370,16	16 365,43	55 885 273	11:55
WIG.MS-ECM	8 527,38	1,08%	8 478,89	8 546,85	8 468,58	8 435,88	53 015 608	11:55
WIG.MS-FIN	19 286,24	-1,09%	19 432,95	19 432,95	19 146,21	19 499,66	146 387 679	11:55
WIG-ODZIEZ	10 640,72	1,06%	10 588,64	10 665,60	10 530,34	10 529,45	25 452 816	11:55
WIGtechTR	18 123,34	1,02%	17 971,51	18 147,24	17 968,65	17 939,50	46 287 832	11:55
WIG-Ukrain	579,73	1,59%	579,73	579,73	579,73	570,64	321 364	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,91%	2,6200	2,6400	2,5600	8 010	20 606	11:41	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	6	5	11:30
11BIT (11B)	219,6000	0,46%	220,2000	221,0000	217,6000	4 018	879 924	11:53
3RGAMES (3RG)	0,8740	0,92%	0,8700	0,9000	0,8540	51 832	45 706	11:47
4MASS (4MS)	4,3000	-0,46%	4,2500	4,3200	4,2400	32 245	137 587	11:52
ABPL (ABE)	96,8000	1,89%	95,5000	97,0000	95,2000	2 011	193 867	11:52
ACAUTOGAZ (ACG)	30,0000	1,35%	30,0000	30,3000	29,7000	1 728	51 716	11:42
ACTION (ACT)	23,1000	0,43%	23,0000	23,2000	23,0000	6 670	154 398	11:48
ADIUVO (ADV)	0,9260	1,76%	0,9180	0,9280	0,9180	4 385	4 043	11:29
AGORA (AGO)	9,7400	0,83%	9,7400	9,8000	9,6600	1 805	17 627	11:52
AGROTON (AGT)	4,7200	-3,67%	4,9000	4,9000	4,7200	3 556	17 421	11:53
AIGAMES (ALG)	0,9500	-1,45%	0,9220	0,9640	0,9020	4 944	4 594	11:11
AILLERON (ALL)	19,6000	4,37%	18,7800	19,6600	18,7800	7 597	146 736	11:37
AIRWAY (AWM)	0,3540	3,36%	0,3440	0,3545	0,3335	79 881	27 438	11:38
ALIOR (ALR)	98,7400	-1,16%	99,7600	99,7600	97,7000	162 290	15 982 084	11:55
ALLEGRO (ALE)	32,8250	1,34%	32,5000	32,8650	32,4200	491 850	16 035 459	11:55
ALTA (AAT)	2,0400	-2,39%	2,0400	2,0400	2,0400	50	102	09:53
ALTUSTFI (ALI)	2,1800	1,87%	2,1500	2,1800	2,1500	15	32	11:05
AMBRA (AMB)	21,2000	0,47%	21,1500	21,4000	21,1000	1 606	34 031	11:48
AMICA (AMC)	58,7000	0,17%	59,2000	59,6000	58,6000	505	29 841	11:38
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6800	-0,51%	15,8800	15,8800	15,6600	15 007	236 390	11:54
ANSWEAR (ANR)	27,7000	1,09%	27,4000	28,2000	27,4000	7 792	217 645	11:50
APATOR (APT)	19,3200	0,42%	19,2600	19,3600	19,2600	2 109	40 755	11:52
APLISENS (APN)	18,1500	-2,94%	18,7000	18,7000	18,1500	221	4 062	11:35
APSENERGY (APE)	3,1100	-0,32%	3,2500	3,2500	3,1100	10	31	10:06
ARCHICOM (ARH)	47,0000	0,00%	47,0000	47,0000	46,0000	201	9 401	11:11
ARCTIC (ATC)	11,0800	2,21%	10,9000	11,1000	10,8600	19 238	211 425	11:55
ARLEN (ARL)	38,1750	1,72%	37,9000	38,2000	37,7000	142 642	5 425 112	11:55
ARTIFEX (ART)	15,0800	-0,66%	15,2000	15,3800	15,0400	8 325	125 806	11:12
ASBIS (ASB)	23,5600	1,12%	23,5000	23,6200	23,2000	37 176	868 383	11:53
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:51
ASSECOBS (ABS)	81,8000	6,23%	77,0000	81,8000	77,0000	1 433	112 069	11:43
ASSECOPOL (ACP)	189,4000	0,32%	188,1000	191,0000	187,2000	20 483	3 885 228	11:53
ASSECOSEE (ASE)	72,8000	0,97%	71,8000	72,8000	71,8000	383	27 730	11:54
ASTARTA (AST)	60,4000	0,67%	60,2000	60,7000	60,0000	1 739	105 057	11:43
ATAL (1AT)	63,4000	0,00%	63,4000	63,4000	63,0000	954	60 445	11:54
ATENDE (ATD)	3,3400	3,09%	3,2500	3,3400	3,1400	5 530	18 001	11:24
ATLANTAPL (ATP)	15,9500	-0,31%	15,9500	15,9500	15,9500	659	10 511	11:13
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	982	2 078	11:50
ATMGRUPA (ATG)	3,7400	0,00%	3,7400	3,7400	3,7100	423	1 582	11:16
ATREM (ATR)	36,9000	0,82%	37,0000	37,1000	36,6000	1 611	59 583	11:52
AUTOPARTN (APR)	19,8000	0,51%	19,9000	19,9600	19,6200	20 459	403 084	11:53
BBIDEV (BBD)	5,3000	0,00%	5,4500	5,4500	5,3000	125	681	10:06
BENEFIT (BFT)	3 055,0000	1,33%	3 060,0000	3 075,0000	3 020,0000	333	1 012 700	11:43
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	20	500	09:23
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	100	472	09:00
BIGCHEESE (BCS)	12,5000	-1,57%	12,7000	12,7000	12,4200	1 122	14 021	10:31
BIOCELTIX (BCX)	104,8000	1,75%	103,0000	104,8000	101,4000	2 680	276 267	11:54
BIOMAXIMA (BMX)	13,6000	0,37%	13,5500	13,6000	13,3000	3 487	46 973	11:23
BIOMEDLUB (BML)	4,9000	0,31%	4,8850	4,9050	4,8050	33 445	162 582	11:50
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1900	1,70%	4,1200	4,1900	4,1200	6 821	28 348	10:48
BLOOBER (BLO)	29,3500	0,34%	29,4000	29,4000	29,0000	1 684	49 342	11:46
BNPPPL (BNP)	105,0000	0,00%	105,0000	106,5000	105,0000	598	63 067	11:14
BOGDANKA (LWB)	23,0000	0,44%	22,9000	23,1500	22,9000	4 211	96 749	11:47
BOOMBIT (BBT)	6,7600	0,90%	6,7200	6,7600	6,7000	678	4 549	11:46
BORYSZEW (BRS)	6,6000	-4,35%	6,8800	6,9200	6,5400	93 254	622 433	11:55
BOS	10,1200	0,40%	10,1200	10,2000	10,0200	4 962	50 048	11:21
BOWIM (BOW)	4,7600	0,85%	4,7200	4,7900	4,7200	2 562	12 153	11:24
BRAND24 (B24)	52,0000	-3,35%	53,8000	54,0000	52,0000	280	14 996	11:43
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	541,0000	0,07%	540,6000	545,6000	537,6000	8 304	4 488 977	11:55
BUMECH (BMC)	8,2900	-0,48%	8,3100	8,3100	8,2200	621	5 130	11:42
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	50	12	11:30
CAPITEA (CAP)	0,4790	-0,31%	0,4740	0,4795	0,4730	10 000	4 755	11:38
CAPTORTX (CTX)	32,2000	0,00%	32,7000	32,7000	32,1000	1 207	39 187	11:10
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,1000	0,00%	16,1000	16,1000	16,0000	410	6 562	09:13
CCC	186,1500	3,07%	180,6000	186,5000	180,0500	97 382	17 955 494	11:55
Reklama
CCENERGY (CCE)	0,2800	-14,63%	0,2800	0,2800	0,2800	1 500	420	11:54	Reklama
CDPROJEKT (CDR)	275,7000	-0,11%	276,5000	278,0000	275,0000	105 870	29 243 886	11:55
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	7	72	09:42
CELTIC (CPD)	5,1400	-3,02%	5,3200	5,3800	5,1200	14 983	78 634	11:54
CEZ	210,0000	1,16%	204,2000	210,6000	204,2000	502	105 220	11:46
CFI	0,1660	-2,35%	0,1660	0,1660	0,1660	12 050	2 000	11:30
CIGAMES (CIG)	2,2150	0,68%	2,2100	2,2200	2,1950	14 079	31 037	11:55
CITYSERV (CTS)	6,9500	1,46%	6,9500	6,9500	6,9500	790	5 491	11:30
CLNPHARMA (CLN)	21,9000	1,62%	21,5500	21,9500	21,5500	3 324	72 759	11:45
CLOUD (CLD)	46,5000	1,09%	45,8000	46,8000	45,8000	118	5 489	10:55
COALENERG (CLE)	1,7550	0,29%	1,7400	1,7600	1,6900	29 206	50 742	11:24
COGNOR (COG)	7,2100	-1,03%	7,2850	7,2850	7,2000	4 235	30 639	11:54
COLUMBUS (CLC)	7,9000	10,03%	7,2200	8,1900	7,2200	282 534	2 196 769	11:48
COMP (CMP)	239,0000	-0,42%	240,0000	240,0000	236,0000	135	32 288	10:40
COMPERIA (CPL)	4,8000	-4,00%	4,8000	4,8000	4,8000	600	2 880	11:20
COMPREMUM (CPR)	0,9460	-3,07%	0,9760	0,9760	0,9460	10 580	10 068	11:39
CORMAY (CRM)	0,5200	0,00%	0,5200	0,5200	0,5200	650	338	11:52
CPIEUROPE (CPI)	77,7000	0,00%	77,7000	77,7000	77,7000	1	78	09:20
CREEPYJAR (CRJ)	429,0000	1,18%	423,0000	429,0000	421,0000	28	11 912	11:40
CREOTECH (CRI)	293,5000	0,51%	292,5000	294,0000	291,0000	1 801	528 213	11:55
CYBERFLKS (CBF)	166,6000	3,35%	162,6000	166,6000	162,6000	1 480	244 693	11:49
CYFRPLSAT (CPS)	16,3800	1,24%	16,2000	16,6350	16,2000	123 966	2 040 261	11:44
CZTOREBKA (CZT)	#0,5050	20,24%	-	-	-	-	-	11:30
DADELO (DAD)	41,0000	-1,44%	41,2000	41,2000	40,6000	2 758	112 401	11:46
DATAWALK (DAT)	118,4800	3,57%	114,5000	119,7800	114,5000	4 829	567 986	11:54
DBENERGY (DBE)	11,8500	-3,66%	12,1000	12,1000	11,8000	1 087	12 946	10:58
DEBICA (DBC)	82,9000	0,48%	82,7000	83,0000	82,0000	426	35 106	11:45
DECORA (DCR)	77,4000	1,31%	76,4000	77,6000	76,2000	147	11 299	11:05
DEKPOL (DEK)	62,0000	1,31%	61,2000	62,0000	60,6000	315	19 393	11:22
DELKO (DEL)	6,6600	0,91%	6,6000	6,6600	6,6000	1 788	11 845	11:36
DEVELIA (DVL)	7,3800	0,41%	7,4200	7,4200	7,3100	6 530	48 237	11:55
DGA	16,7500	3,40%	16,7500	16,7500	16,7500	50	838	11:38
DIAG (DIA)	162,5500	-0,88%	164,5000	165,2500	162,2500	4 923	806 328	11:55
DIGITANET (DIG)	79,5000	2,58%	78,1000	82,4000	76,1000	3 517	279 768	11:55
DIGITREE (DTR)	12,3000	2,50%	12,0000	12,3000	11,5000	2 010	24 087	11:42
DINOPL (DNP)	510,0000	0,87%	508,6000	516,0000	508,4000	35 677	18 242 189	11:55
DMGROUP (DMG)	3,6600	-2,92%	3,7700	3,7700	3,6600	22	81	11:14
DOMDEV (DOM)	233,5000	0,65%	235,0000	235,0000	230,0000	350	81 665	11:54
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,6500	5,15%	30,0500	32,4000	30,0500	5 273	163 698	11:38
ECHO (ECH)	4,9000	2,51%	4,7900	4,9000	4,7900	822	3 943	10:52
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6000	120	687	10:14
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,1500	2,84%	46,0000	47,9000	45,8500	8 269	389 623	11:54
ELKOP (EKP)	2,5400	2,83%	2,5500	2,5500	2,4700	833	2 117	11:20
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	18,2000	1,11%	18,0000	18,4600	17,8500	216 426	3 944 146	11:53
ENELMED (ENE)	19,5000	-1,52%	19,7000	19,7000	19,5000	4	78	11:27
ENERGA (ENG)	11,9200	1,36%	11,6800	11,9600	11,6800	7 263	86 212	11:49
ENERGOINS (ENI)	2,1700	-0,46%	2,1200	2,1800	2,1000	20 204	42 848	10:31
ENTER (ENT)	57,9000	-0,17%	58,0000	58,2000	57,9000	1 396	81 079	10:58
EQUNICO (EQU)	0,7860	0,00%	0,7820	0,7860	0,7440	9 822	7 409	10:23
ERBUD (ERB)	35,6000	1,28%	35,9500	36,0000	35,1000	293	10 444	11:34
ERG	(48,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,0000	-0,29%	33,9000	34,0000	33,9000	168	5 703	11:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3600	3,56%	4,2200	4,5600	4,1000	176 025	766 245	11:55
EUROCASH (EUR)	8,1450	2,07%	8,0000	8,1450	7,9800	55 847	452 034	11:47
EUROHOLD (EHG)	2,2000	0,00%	2,2000	2,2000	2,2000	6 320	13 904	11:34
EUROTEL (ETL)	20,8000	0,00%	20,8000	21,1000	20,8000	203	4 244	11:19
FABRITY (FAB)	26,6000	0,38%	27,1000	27,6000	26,6000	1 761	47 615	10:41
FASING (FSG)	12,1000	0,83%	11,6000	12,1000	11,6000	248	2 957	09:33
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	2,22%	11,2500	11,5000	10,9500	856	9 404	11:35
FERRO (FRO)	36,4000	1,96%	35,7000	36,4000	35,7000	1 369	49 462	11:22
FMG	115,0000	3,60%	111,0000	115,0000	111,0000	9	1 009	09:55
FON	0,9000	-21,05%	0,9000	0,9000	0,9000	26 021	23 419	11:50
FORTE SA (FTE)	27,5000	0,73%	27,3000	27,5000	27,3000	246	6 716	11:42
Reklama
GAMEOPS (GOP)	15,5400	-0,26%	15,7600	15,7600	15,5200	2 793	43 479	10:19	Reklama
GAMFACTOR (GIF)	7,7400	0,00%	7,6600	7,7600	7,4200	9 207	68 870	11:20
GENOMTEC (GMT)	6,8800	-1,71%	7,0000	7,0000	6,8800	3 932	27 208	11:47
GETIN (GTN)	0,8270	1,47%	0,8170	0,8290	0,8170	353 141	290 185	11:46
GIGROUP (GIG)	2,5200	-0,79%	2,5200	2,5200	2,5200	15	38	10:18
GOBARTO (GOB)	25,2000	-1,18%	25,3000	25,3000	25,0000	1 226	30 675	11:42
GPW	50,7000	1,00%	50,4500	50,7000	50,3000	5 199	262 655	11:50
GREENX (GRX)	1,7120	-0,47%	1,7200	1,7250	1,7080	20 021	34 375	11:49
GRENEVIA (GEA)	2,5100	0,40%	2,5000	2,5400	2,4900	25 724	64 614	11:50
GRODNO (GRN)	10,4000	-0,95%	10,4000	10,4000	10,4000	243	2 527	11:04
GRUPAAZOTY (ATT)	22,4200	1,91%	22,2000	22,5800	22,1200	44 752	1 002 574	11:55
GRUPRACUJ (GPP)	62,1000	0,16%	62,5000	62,5000	62,1000	171	10 655	11:35
GTC	4,0400	-0,49%	4,0600	4,0700	3,9300	2 455	9 720	11:15
HANDLOWY (BHW)	115,6000	1,05%	114,8000	115,8000	114,6000	19 593	2 258 636	11:55
HARPER (HRP)	5,8600	-2,98%	6,0800	6,0800	5,8600	2 236	13 302	11:15
HELIO (HEL)	26,4000	0,00%	26,0000	26,4000	26,0000	125	3 260	09:35
HERKULES (HRS)	1,0550	0,00%	1,0550	1,0550	1,0300	647	670	11:30
HUUUGE-S144 (HUGE)	18,0400	0,67%	17,9200	18,1600	17,9200	2 047	36 757	11:04
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	1	21	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,0000	0,00%	76,0000	76,0000	73,0000	23	1 689	10:12
IDMPL (IDM)	0,5800	-1,69%	0,5850	0,5900	0,5800	3 040	1 793	11:26
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,19%	26,3500	26,4000	25,8500	1 272	33 385	11:39
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:03
IMCOMPANY (IMC)	29,0000	3,57%	28,6000	29,0000	28,0000	4 325	123 354	11:51
IMMOBILE (GKI)	2,9500	0,68%	2,9300	2,9500	2,9200	2 038	5 973	11:34
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	10:09
IMS	3,9500	1,02%	3,9400	3,9500	3,9000	4 186	16 400	11:51
INC	1,9000	0,53%	1,9400	1,9400	1,9000	58	111	10:16
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	305,0000	-0,33%	306,0000	306,5000	303,5000	827	252 153	11:47
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	20	145	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	39,9000	39,5000	45	1 793	11:11
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-1,79%	2,2400	2,2400	2,2000	205	451	10:43
INTERCARS (CAR)	558,0000	-0,18%	560,0000	560,0000	548,0000	22	12 230	10:30
INTERSPPL (IPO)	0,3840	3,50%	0,3900	0,3900	0,3630	8 953	3 304	11:47
INTROL (INL)	7,1000	-0,28%	7,1200	7,1600	7,0400	742	5 287	11:55
IPOPEMA (IPE)	3,0000	0,00%	3,0000	3,0000	2,9800	10 614	31 760	10:58
IZOBLOK (IZB)	27,4000	-2,84%	27,4000	27,4000	27,4000	31	849	11:30
IZOLACJA (IZO)	3,6500	-1,62%	3,7100	3,7200	3,6500	1 236	4 589	09:45
IZOSTAL (IZS)	2,6400	-0,38%	2,6600	2,6600	2,6400	2 778	7 357	10:32
JRH	4,9000	1,03%	4,9000	4,9000	4,9000	1 000	4 900	09:16
JSW	21,1400	0,00%	21,1600	21,3100	21,0000	80 265	1 700 882	11:55
JWWINVEST (JWW)	2,8000	0,00%	2,8000	2,8000	2,8000	10	28	09:11
KCI	0,8360	-2,11%	0,8540	0,8540	0,8360	13	11	10:11
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,1200	1,90%	16,9000	17,2800	16,7200	16 545	280 671	11:44
KETY (KTY)	880,0000	0,40%	880,0000	887,0000	875,0000	9 692	8 561 767	11:54
KGHM (KGH)	124,4500	-0,28%	125,2500	125,7000	124,0000	127 436	15 912 407	11:55
KGL	14,9000	0,00%	14,9000	14,9000	14,9000	25	373	09:00
KINOPOL (KPL)	17,5000	0,00%	17,5000	17,5000	17,3000	315	5 509	11:46
KOGENERA (KGN)	57,1000	0,88%	57,3000	57,8000	57,1000	967	55 703	10:35
KOMPAP (KMP)	24,0000	-4,00%	24,0000	24,0000	24,0000	340	8 160	11:08
KOMPUTRON (KOM)	6,7200	1,82%	6,6600	6,8000	6,5200	6 243	41 387	11:54
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	1	28	09:37
KRAKCHEM (KCH)	0,9320	-2,92%	0,9580	0,9600	0,9320	211	202	11:43
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	-0,25%	814,0000	814,0000	814,0000	24	19 536	11:30
KRUK (KRU)	393,4000	-1,16%	398,0000	399,5000	391,1000	13 079	5 157 574	11:55
KRVITAMIN (KVT)	9,6600	0,21%	9,6600	9,6600	9,6600	42	406	10:06
KSGAGRO (KSG)	2,9500	0,34%	2,9600	2,9900	2,8600	7 438	21 419	11:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	4,71%	1,7700	1,7800	1,7700	1 294	2 303	11:18
LENA (LEN)	2,8500	1,79%	2,8100	2,8500	2,8000	5 876	16 510	10:51
LENTEX (LTX)	6,8800	-1,43%	6,8800	6,8800	6,8800	845	5 814	11:53
LESS (LES)	0,2490	0,00%	0,2490	0,2490	0,2490	2	0	09:00
LIBET (LBT)	1,4200	-0,70%	1,4250	1,4250	1,3550	6 847	9 320	11:21
Reklama
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	7	154	11:12	Reklama
LPP	14 050,0000	0,14%	14 150,0000	14 150,0000	14 015,0000	423	5 956 975	11:52
LSISOFT (LSI)	22,0000	1,85%	21,6000	22,0000	21,6000	204	4 431	11:34
LUBAWA (LBW)	9,2300	-0,75%	9,3000	9,3800	9,2150	131 129	1 221 151	11:54
MABION (MAB)	9,8100	-0,41%	9,8700	9,8900	9,8100	4 756	46 886	11:37
MAKARONPL (MAK)	19,1800	0,42%	19,1400	19,1800	18,9200	864	16 485	11:49
MANGATA (MGT)	69,2000	0,29%	70,6000	70,8000	69,0000	145	10 155	09:26
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8600	1,03%	7,7400	7,8600	7,6600	1 129	8 808	10:46
MAXCOM (MXC)	7,2000	0,28%	7,2000	7,2000	7,2000	2	14	09:00
MBANK (MBK)	760,0000	-0,91%	767,0000	767,0000	753,6000	3 569	2 714 302	11:51
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	10:25
MCI	26,8000	0,00%	26,8000	27,0000	26,4000	15 752	421 439	11:54
MDIENERGIA (MDI)	1,2500	1,63%	1,2500	1,2500	1,2300	137	171	11:29
MEDICALG (MDG)	25,3000	0,60%	24,7500	25,3500	24,7500	2 389	59 772	11:54
MEDINICE (ICE)	8,0800	1,00%	8,0000	8,0800	7,9000	8 707	69 348	11:52
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,8000	2,96%	27,9000	27,9000	27,8000	4	111	11:48
MERCATOR (MRC)	44,8500	0,90%	44,7000	44,9000	44,6500	931	41 721	11:38
MERCOR (MCR)	24,7000	0,41%	24,8000	24,8000	24,3000	191	4 671	10:16
MEXPOLSKA (MEX)	3,6000	1,41%	3,6000	3,6000	3,6000	2	7	09:00
MFO	36,7000	-0,81%	37,2000	37,2000	36,7000	372	13 726	11:51
MILKILAND (MLK)	1,9400	0,26%	1,9350	1,9450	1,9300	1 746	3 372	11:52
MILLENNIUM (MIL)	13,7700	-0,29%	13,9300	13,9300	13,6900	154 295	2 126 699	11:51
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	335	294	10:38
MIRBUD (MRB)	13,6400	1,94%	13,4000	13,6400	13,3300	33 791	455 398	11:55
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	85,0000	205	17 425	11:11
MLSYSTEM (MLS)	16,9400	-3,20%	17,5000	17,5200	16,8400	13 668	233 967	11:39
MOBRUK (MBR)	273,5000	-0,18%	274,0000	274,0000	271,5000	469	128 159	11:54
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,4000	-0,32%	31,5000	31,6800	31,4000	211	6 627	10:28
MOLECURE (MOC)	5,7000	0,00%	5,6800	5,8200	5,6500	12 732	72 714	11:30
MONNARI (MON)	4,8500	-0,21%	4,7600	4,8600	4,7500	2 556	12 268	11:37
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	2	31	09:00
MOSTALWAR (MSW)	7,8800	0,51%	7,8400	7,9400	7,8400	413	3 251	11:54
MOSTALZAB (MSZ)	5,8500	1,56%	5,7800	5,8500	5,7800	14 247	83 236	11:51
MOVIEGAME (MOV)	15,6400	-1,26%	15,8000	15,8000	15,6400	210	3 295	10:41
MURAPOL (MUR)	38,6000	-0,26%	38,7000	38,7000	38,0500	1 140	43 782	11:47
MUZA (MZA)	13,0500	-2,61%	13,3500	13,3500	13,0500	14	186	11:49
MWTRADE (MWT)	3,3800	-1,17%	3,3800	3,3800	3,3800	40	135	10:43
NANOGROUP (NNG)	2,7000	-1,10%	2,7700	2,7700	2,6650	11 322	30 877	11:51
NEUCA (NEU)	698,0000	1,45%	690,0000	699,0000	689,0000	348	241 811	11:55
NEWAG (NWG)	71,1000	0,71%	69,7000	71,3000	69,7000	376	26 471	11:44
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	20	32	11:48
NOCTILUCA (NCL)	101,5000	0,50%	101,0000	101,5000	100,0000	443	44 769	11:47
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4260	1,57%	1,4040	1,4500	1,3900	57 153	81 296	11:21
NOVITA (NVT)	93,2000	-0,85%	93,4000	93,4000	91,0000	221	20 350	11:37
NTCAPITAL (NTC)	0,6300	2,61%	0,6060	0,6300	0,6040	30 322	18 861	11:46
NTTSYSTEM (NTT)	10,2500	0,00%	10,2500	10,2500	10,2000	1 455	14 883	11:39
ODLEWNIE (ODL)	9,1200	1,11%	9,0200	9,1200	9,0200	239	2 157	11:07
ONDE (OND)	10,6000	1,34%	10,4800	10,7400	10,4000	8 528	90 247	11:55
ONESANO (ONO)	0,9380	0,21%	0,9360	0,9400	0,9000	4 036	3 677	11:51
OPONEO.PL (OPN)	90,8000	-0,22%	91,0000	91,0000	89,4000	239	21 623	11:45
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	3	12	09:13
ORANGEPL (OPL)	8,9300	-0,22%	8,9000	8,9700	8,7700	285 680	2 536 986	11:55
ORCOGROUP (OPG)	4,4000	-4,35%	4,4000	4,4000	4,4000	250	1 100	09:04
ORZBIALY (OBL)	37,0000	0,00%	37,0000	37,0000	37,0000	500	18 500	11:30
OTLOG (OTS)	15,5000	2,92%	15,0600	15,5000	15,0600	656	9 987	11:20
OTMUCHOW (OTM)	5,1000	2,00%	5,1000	5,1000	5,1000	13	66	11:46
PAMAPOL (PMP)	2,5500	-0,78%	2,5600	2,5600	2,5500	288	735	10:02
PANOVA (NVA)	15,3000	2,68%	15,0000	15,3000	15,0000	72	1 081	11:52
PASSUS (PAS)	50,8000	8,55%	47,0000	50,8000	47,0000	5 181	252 389	11:55
PATENTUS (PAT)	3,7700	0,27%	3,7500	3,8200	3,7300	782	2 948	11:55
PBG	#0,0130	-27,78%	-	-	-	-	-	11:38
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	1,51%	2,6500	2,7000	2,6500	17 039	45 877	11:48
PCCROKITA (PCR)	67,5000	0,00%	67,7000	67,7000	67,4000	937	63 294	11:54
PCFGROUP (PCF)	5,6200	2,00%	5,6100	5,7100	5,5000	45 047	250 363	11:55
PEKABEX (PBX)	18,4000	0,55%	18,5000	18,5000	18,3000	571	10 547	10:34
Reklama
PEKAO (PEO)	177,8000	-1,82%	180,0000	180,0000	176,5500	143 846	25 520 580	11:55	Reklama
PEPCO (PCO)	20,2100	1,05%	20,1300	20,5700	20,0600	749 439	15 224 164	11:54
PEPEES (PPS)	0,8350	-0,60%	0,8350	0,8350	0,8350	10	8	09:06
PGE	11,2200	3,17%	10,8750	11,3900	10,8550	2 076 811	23 138 962	11:55
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	09:56
PHARMENA (PHR)	3,2500	-3,56%	3,3600	3,3600	3,1300	472	1 522	11:51
PHN	10,3500	-0,48%	10,4000	10,4000	10,3500	82	849	10:50
PHOTON (PEN)	3,2800	-0,30%	3,2400	3,2800	3,2300	385	1 250	11:33
PKNORLEN (PKN)	82,4200	-0,11%	82,6000	83,5000	82,1700	999 261	82 523 832	11:55
PKOBP (PKO)	71,4600	-1,71%	72,4600	72,5000	70,7400	874 362	62 322 454	11:55
PKPCARGO (PKP)	15,9000	0,06%	15,9400	16,0000	15,8400	50 001	797 964	11:55
PLAYWAY (PLW)	312,0000	-2,65%	320,5000	322,5000	297,5000	4 021	1 239 077	11:54
PLAZACNTR (PLZ)	2,5200	0,40%	2,4300	2,5200	2,4300	771	1 895	09:10
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	09:00
POLENERGIA (PEP)	60,2000	1,69%	59,6000	60,2000	59,2000	3 700	221 731	11:55
POLICE (PCE)	9,1000	0,00%	9,1000	9,1000	9,1000	10	91	09:00
POLIMEXMS (PXM)	4,9100	0,72%	4,9150	4,9350	4,8250	185 712	907 270	11:54
POLTREG (PTG)	32,7000	1,55%	31,8000	32,7000	31,8000	938	29 948	10:44
POLWAX (PWX)	1,3350	-0,37%	1,3500	1,3500	1,3000	4 635	6 183	11:50
PRAGMAINK (PRI)	3,3600	-0,59%	3,3600	3,3600	3,3600	425	1 428	11:22
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	2,75%	23,7000	23,7000	22,4000	3	70	09:43
PROJPRZEM (PJP)	16,6000	0,00%	16,6000	16,6000	16,6000	47	780	10:21
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	11:38
PTWP (PTW)	99,0000	9,39%	90,5000	99,5000	90,5000	2 056	191 948	11:44
PULAWY (ZAP)	50,0000	-1,19%	50,6000	50,8000	49,2000	241	12 032	11:51
PURE (PUR)	5,4450	1,30%	5,3750	5,6700	5,3700	11 659	64 007	11:47
PZU	61,1800	0,07%	61,1400	61,5200	60,9000	411 096	25 145 273	11:55
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	4	98	11:30
QUERCUS (QRS)	10,7000	-0,47%	10,5000	10,7500	10,5000	971	10 223	11:54
RAEN (RAE)	0,3090	0,00%	0,3130	0,3140	0,3090	22 410	7 002	11:03
RAFAKO (RFK)	0,2055	-2,38%	0,2145	0,2225	0,2030	2 668 851	570 167	11:55
RAFAMET (RAF)	85,5000	2,40%	83,5000	85,5000	82,5000	773	64 898	10:29
RAINBOW (RBW)	135,4000	1,65%	133,8000	136,0000	132,1000	35 943	4 823 174	11:55
RANKPROGR (RNK)	3,6600	0,00%	3,6600	3,6600	3,6600	3 340	12 224	11:43
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0550	-23,08%	0,0550	0,0550	0,0550	1 400	77	11:00
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:06
RELPOL (RLP)	5,2000	0,00%	5,1800	5,2000	5,1400	2 132	10 960	11:07
REMAK (RMK)	13,4000	-2,19%	13,7000	13,8000	13,4000	2 175	29 808	11:51
RENDER (RND)	114,0000	2,70%	111,0000	114,0000	105,5000	390	43 422	11:47
ROPCZYCE (RPC)	25,1000	-0,40%	25,2000	25,5000	25,1000	125	3 150	09:59
RYVU (RVU)	31,3000	3,30%	30,6000	31,4500	30,6000	18 784	584 230	11:53
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,89%	22,5000	22,8000	22,4000	111	2 490	11:42
SANPL (SPL)	467,2000	-1,27%	473,2000	473,2000	465,2000	11 838	5 532 938	11:52
SANTANDER (SAN)	29,4050	-2,91%	30,4000	30,5900	29,4050	288	8 684	09:48
SANWIL (SNW)	1,2900	1,18%	1,2900	1,2900	1,2900	1 596	2 059	09:16
SCPFL (SCP)	152,0000	1,33%	152,8000	152,8000	150,0000	78	11 791	11:18
SECOGROUP (SWG)	29,6000	2,07%	29,6000	29,6000	29,6000	97	2 871	11:54
SEKO (SEK)	8,7400	0,92%	8,6600	8,8000	8,5400	7 071	61 825	11:39
SELENAFM (SEL)	(37,2000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	29,3000	2,09%	29,0000	29,6000	29,0000	20 385	598 892	11:49
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4790	-0,21%	0,4800	0,4800	0,4640	7 771	3 689	11:11
SHOPER (SHO)	49,2000	1,44%	49,2000	49,7000	48,5000	796	39 120	11:41
SILVAIR-REGS (SVRS)	5,6000	-2,61%	5,9000	5,9000	5,6000	92	516	11:01
SILVANO (SFG)	5,3600	0,00%	5,3400	5,3600	5,3400	1 200	6 430	11:13
SIMFABRIC (SIM)	1,6820	0,36%	1,6220	1,6820	1,6220	1 579	2 566	11:01
SKARBIEC (SKH)	26,9000	-1,10%	27,2000	27,8000	26,9000	1 894	51 417	11:36
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,8000	0,72%	83,2000	85,4000	83,2000	13	1 100	09:49
SOHODEV (SHD)	0,3520	-7,85%	0,3520	0,3520	0,3520	8	3	11:30
SONEL (SON)	16,3000	-0,31%	16,0000	16,4000	15,9500	545	8 771	11:30
SOPHARMA (SPH)	15,0000	-1,96%	15,3000	15,3000	15,0000	58	875	10:35
SPYROSOFT (SPR)	592,0000	1,72%	586,0000	592,0000	586,0000	75	44 174	11:37
STALEXP (STX)	3,0300	-0,33%	3,0350	3,0400	3,0050	24 673	74 710	11:38
STALPROD (STP)	242,0000	0,00%	240,0000	242,0000	240,0000	149	35 888	11:45
Reklama
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3600	979	8 248	11:49	Reklama
STAPORKOW (ZUK)	3,2200	-0,62%	3,2400	3,3200	3,2200	2 536	8 219	11:38
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0800	1,14%	7,0000	7,1000	6,8800	7 303	50 955	11:38
SYGNITY (SGN)	116,5000	0,43%	117,5000	118,0000	116,5000	1 419	167 201	11:49
SYNEKTIK (SNT)	216,0000	2,66%	210,2000	216,2000	209,6000	4 706	998 164	11:55
TALEX (TLX)	21,0000	-3,67%	19,7000	21,0000	19,7000	610	12 297	11:36
TARCZYNSKI (TAR)	119,0000	-1,65%	121,0000	121,0000	119,0000	135	16 136	11:46
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2720	1,35%	8,1620	8,4680	8,0520	1 351 374	11 211 277	11:53
TBULL (TBL)	3,9800	1,02%	3,9800	3,9800	3,9800	15	60	11:30
TENDERHUT (THG)	5,8600	-2,01%	5,8600	5,8600	5,8600	190	1 113	11:23
TERMOREX (TRR)	(0,7250)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,4900	1,22%	2,4900	2,4900	2,4900	2	5	09:07
TEXT (TXT)	54,1500	-0,82%	54,5000	54,6000	54,0000	12 566	682 191	11:55
TORPOL (TOR)	37,3000	0,54%	37,1000	37,6500	36,9500	3 618	134 323	11:55
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:55
TOYA (TOA)	8,4200	1,57%	8,2600	8,4200	8,2600	22 636	188 963	11:54
TRAKCJA (TRK)	2,1800	0,46%	2,1700	2,1950	2,1500	12 722	27 580	11:27
TRANSPOL (TRN)	4,3000	0,70%	4,2800	4,3400	4,2500	19 262	82 455	11:31
TRITON (TRI)	(2,7600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	83,1000	0,61%	82,6000	83,4000	81,9000	17 330	1 437 722	11:55
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	10,7500	-1,38%	11,3000	11,3000	10,6500	8 433	91 534	11:51
UNFOLD (UNF)	1,0400	-7,14%	1,0400	1,0400	1,0400	1 000	1 040	09:00
UNIBEP (UNI)	10,4000	0,97%	10,3000	10,4000	10,3000	1 027	10 631	10:54
UNICREDIT (UCG)	(242,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5000	-0,79%	7,5000	7,5000	7,4800	982	7 361	11:46
UNIMOT (UNT)	142,2000	0,85%	140,0000	143,0000	140,0000	350	49 674	11:31
URTESTE (URT)	54,0000	0,00%	55,0000	56,6000	54,0000	363	19 681	09:29
VERCOM (VRC)	118,8000	-0,17%	119,0000	119,2000	118,0000	345	40 961	11:55
VIGOPHOTN (VGO)	518,0000	2,78%	510,0000	518,0000	502,0000	87	44 410	10:56
VINDEXUS (VIN)	11,0000	0,00%	10,9500	11,0000	10,8000	1 811	19 734	11:05
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5220	1,95%	0,5100	0,5220	0,5100	1 637	840	11:55
VOTUM (VOT)	45,1000	0,33%	44,9500	45,2000	44,7500	8 273	372 362	11:55
VOXEL (VOX)	156,2000	2,76%	152,0000	156,2000	152,0000	920	141 494	11:47
VRG	3,7500	-0,79%	3,6900	3,7700	3,6900	1 326	4 898	11:21
WARIMPEX (WXF)	2,7500	2,23%	2,7000	2,7700	2,7000	4 296	11 806	11:55
WASKO (WAS)	1,8500	-0,54%	1,8450	1,8650	1,8450	1 712	3 165	10:28
WAWEL (WWL)	676,0000	-0,29%	676,0000	678,0000	676,0000	5	3 382	10:59
WIELTON (WLT)	6,1200	-0,16%	6,1300	6,1400	6,0500	25 719	157 007	11:48
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4480)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	82,8000	6,15%	79,4000	82,9000	79,2000	7 732	627 061	11:54
WITTCHEN (WTN)	18,4400	2,67%	18,0000	18,5000	17,9200	7 609	137 560	11:48
XPLUS (XPL)	3,5100	1,15%	3,4700	3,5300	3,4100	2 037	7 106	11:29
XTPL (XTP)	85,9000	2,14%	84,1000	86,0000	83,0000	283	23 914	11:30
XTRADEBDM (XTB)	78,8000	1,62%	77,6000	79,1400	77,5200	222 741	17 440 224	11:55
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,6600	0,88%	21,4700	21,6700	21,4300	143 146	3 082 568	11:55
ZAMET (ZMT)	0,8440	0,48%	0,8400	0,8500	0,8400	2 751	2 316	11:55
ZEPAK (ZEP)	29,8000	1,71%	29,6000	30,0000	29,3500	10 747	319 291	11:55
ZREMB (ZRE)	7,1700	-1,38%	7,3600	7,3600	7,1000	1 749	12 643	11:37
ZUE	9,0000	-1,10%	9,1000	9,1000	9,0000	375	3 383	11:18

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.