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	110 152,84	0,19%	110 444,39	110 584,17	109 978,70	109 948,09	869 615 983	14:12
WIG20	2 953,97	0,28%	2 957,08	2 968,19	2 949,99	2 945,82	771 573 851	14:27
WIG30	3 794,70	0,16%	3 808,01	3 813,61	3 791,65	3 788,66	816 834 677	14:27
mWIG40	7 885,28	-0,53%	7 949,27	7 959,51	7 880,99	7 927,08	94 510 473	14:12
sWIG80	29 137,73	-0,19%	29 185,15	29 297,88	29 104,86	29 191,87	29 667 642	14:12
WIG-BANKI	17 795,80	0,36%	17 829,75	17 881,45	17 736,72	17 732,43	185 550 609	14:12
WIG-BUDOW	8 804,51	0,15%	8 787,37	8 834,22	8 773,53	8 791,74	14 217 762	14:12
WIG-CHEMIA	7 643,14	0,13%	7 650,55	7 687,00	7 638,34	7 633,29	1 611 613	14:12
WIG-ENERG	4 013,30	-0,15%	4 029,00	4 035,78	3 978,96	4 019,30	26 891 167	14:12
WIG-INFO	9 309,94	-1,27%	9 456,63	9 482,56	9 297,45	9 429,71	17 255 884	14:12
WIG-MEDIA	6 546,17	-0,93%	6 619,97	6 640,69	6 523,29	6 607,78	3 171 322	14:12
WIG-NRCHOM	5 535,54	0,21%	5 531,84	5 586,54	5 510,46	5 524,21	4 850 277	14:12
WIG-PALIWA	10 778,88	0,32%	10 815,06	10 834,65	10 748,78	10 744,10	51 259 842	14:12
WIG-Poland	114 775,18	0,09%	114 775,18	114 775,18	114 775,18	114 677,17	856 106 085	11:15
WIG-SPOZYW	2 990,24	0,34%	2 978,21	2 997,92	2 972,06	2 980,13	1 176 611	14:12
WIG20lev	587,95	0,88%	587,22	591,61	584,41	582,83	736 297 646	14:12
WIG20short	2 918,35	-0,42%	2 920,19	2 927,25	2 909,14	2 930,73	736 297 646	14:12
GPWB-B1Y3Y	1 298,87	0,05%	1 298,87	1 298,87	1 298,87	1 298,28	-	10:15
GPWB-B1Y4Y	1 304,52	0,05%	1 304,52	1 304,52	1 304,52	1 303,91	-	10:15
GPWB-B1Y5Y	1 310,94	0,05%	1 310,94	1 310,94	1 310,94	1 310,23	-	10:15
GPWB-B3Y5Y	1 324,54	0,06%	1 324,54	1 324,54	1 324,54	1 323,74	-	10:15
GPWB-B5Y	1 329,40	0,05%	1 329,40	1 329,40	1 329,40	1 328,74	-	10:15
GPWB-BWZ	1 301,81	0,04%	1 301,81	1 301,81	1 301,81	1 301,31	-	10:15
INNOVATOR	1 569,22	-0,83%	1 569,22	1 569,22	1 569,22	1 582,43	129 775 900	11:15
mWIG40TR	12 270,96	-0,53%	12 370,66	12 386,48	12 264,29	12 336,00	94 510 473	14:12
mWIG40TRlv	18 651,78	-1,07%	18 956,52	19 004,87	18 631,40	18 852,65	94 510 473	14:12
mWIG40TRsh	2 411,92	0,55%	2 392,53	2 413,21	2 389,45	2 398,74	94 510 473	14:12
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	29 699 410	11:00
sWIG80TR	45 634,22	-0,19%	45 708,48	45 885,03	45 582,73	45 719,01	29 667 642	14:12
WIG140	2 138,09	0,20%	2 143,55	2 146,31	2 134,54	2 133,75	859 121 167	14:12
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	736 732 977	11:00
WIG20TR	6 541,04	0,45%	6 536,95	6 561,49	6 521,28	6 512,05	736 297 646	14:12
WIG20TRlev	5 729,52	0,88%	5 722,39	5 765,20	5 695,06	5 679,58	736 297 646	14:12
WIG20TRsht	2 647,26	-0,42%	2 648,93	2 655,32	2 638,91	2 658,51	736 297 646	14:12
WIG30TR	8 211,32	0,33%	8 226,36	8 238,46	8 191,02	8 184,56	781 594 507	14:12
WIG-CEE	2 489,14	0,06%	2 489,14	2 489,14	2 489,14	2 487,69	723 409	11:15
WIGdiv	2 448,49	-0,21%	2 460,32	2 466,55	2 447,51	2 453,63	104 288 106	14:12
WIGdivplus	2 275,65	0,45%	2 273,49	2 285,53	2 273,31	2 265,36	251 073 439	14:12
WIG.GAMES	18 363,54	0,64%	18 313,25	18 388,42	18 192,47	18 247,06	20 106 998	14:12
WIG-GORNIC	7 085,31	-0,38%	7 137,45	7 170,56	7 024,44	7 112,60	77 697 919	14:12
WIG-GRY	21 775,38	0,90%	21 727,52	21 800,14	21 510,65	21 580,18	23 748 587	14:12
WIGind	18 098,63	0,06%	18 094,12	18 163,30	18 058,35	18 088,38	17 105 075	14:12
WIG-LEKI	2 946,05	-0,23%	2 954,16	2 962,23	2 930,60	2 952,90	661 916	14:12
WIGmed	19 702,70	-0,80%	19 913,83	19 913,83	19 681,23	19 861,69	16 552 251	14:12
WIG-MOTO	8 003,34	-0,41%	8 074,69	8 167,56	7 951,38	8 036,28	1 855 271	14:12
WIG.MS-BAS	21 158,32	-0,20%	21 237,23	21 343,15	20 969,41	21 200,50	102 675 778	14:12
WIG.MS-ECM	7 749,22	0,01%	7 765,11	7 823,17	7 711,25	7 748,74	290 035 075	14:12
WIG.MS-FIN	20 564,18	0,61%	20 558,67	20 648,07	20 476,84	20 438,79	169 999 154	14:12
WIG-ODZIEZ	10 887,62	0,43%	10 942,03	11 075,55	10 885,74	10 840,96	71 179 295	14:12
WIGtechTR	17 686,37	-0,40%	17 800,43	17 809,99	17 659,97	17 757,64	51 958 339	14:12
WIG-Ukrain	565,99	-1,75%	565,99	565,99	565,99	576,05	680 862	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,9000	-6,45%	3,0900	3,0900	2,8700	62 667	183 302	13:23	Reklama
08OCTAVA (08N)	0,6700	1,52%	0,6700	0,6700	0,6700	20	13	13:41
11BIT (11B)	160,3000	-1,05%	162,0000	165,4000	160,0000	3 469	559 658	14:09
3RGAMES (3RG)	0,7200	-4,51%	0,7600	0,7600	0,7100	39 262	28 455	13:34
4MASS (4MS)	4,2000	1,94%	4,0800	4,2050	4,0800	47 695	198 642	13:45
ABPL (ABE)	96,9000	0,00%	97,3000	97,3000	96,3000	48 237	4 674 268	13:57
ACAUTOGAZ (ACG)	22,4000	0,00%	22,4000	22,4000	22,2000	1 288	28 787	14:08
ACTION (ACT)	30,3500	-1,46%	30,7000	30,8000	29,9000	4 801	146 457	14:09
ADIUVO (ADV)	0,6580	-3,24%	0,6800	0,6800	0,6500	5 191	3 431	13:30
AGORA (AGO)	9,2000	0,00%	9,2000	9,3000	9,2000	6 679	61 550	12:44
AGROTON (AGT)	5,4800	-3,86%	5,6800	5,6800	5,3200	6 565	35 999	13:52
AIGAMES (ALG)	0,9520	-0,21%	0,9540	0,9540	0,9180	55	51	10:58
AILLERON (ALL)	15,3000	0,53%	15,1200	15,3000	15,1200	2 585	39 310	13:40
AIRWAY (AWM)	0,3440	11,87%	0,3075	0,3590	0,3075	886 370	300 016	14:12
ALIOR (ALR)	102,7000	1,03%	103,4000	103,4000	101,9000	65 245	6 691 262	14:12
ALLEGRO (ALE)	30,7750	0,87%	30,5450	31,0850	30,5400	5 891 502	181 924 374	14:12
ALTA (AAT)	1,5800	0,00%	1,5800	1,5800	1,5800	155	245	12:40
ALTUSTFI (ALI)	2,7500	0,00%	2,7500	2,7800	2,7500	1 711	4 716	12:31
AMBRA (AMB)	17,4400	-0,57%	17,5000	17,5400	17,4400	4 908	85 883	13:32
AMICA (AMC)	65,6000	-1,80%	67,4000	67,4000	64,3000	19 603	1 287 342	14:09
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	47	45	11:30
AMREST (EAT)	14,4400	0,28%	14,4000	14,6400	14,4000	27 529	400 343	13:39
ANSWEAR (ANR)	25,8000	1,57%	25,4000	25,9000	25,2500	5 373	137 375	13:31
APATOR (APT)	22,9000	-0,43%	22,8500	23,3500	22,7500	3 023	69 398	13:40
APLISENS (APN)	17,5000	-2,23%	17,9000	17,9000	17,5000	195	3 434	12:43
APSENERGY (APE)	2,6400	-0,75%	2,7000	2,7000	2,5700	33 732	87 370	11:05
ARCHICOM (ARH)	45,4000	-1,30%	45,4000	46,0000	45,4000	852	38 698	12:42
ARCTIC (ATC)	8,3600	-1,07%	8,4500	8,4500	8,3500	17 100	143 116	14:00
ARLEN (ARL)	31,2500	-7,82%	34,0000	34,0000	31,1000	37 604	1 208 827	14:11
ARTIFEX (ART)	13,5000	0,45%	13,5600	13,5600	13,1400	3 950	52 388	12:57
ASBIS (ASB)	29,6400	0,14%	29,6000	29,6800	29,3400	22 255	656 329	14:11
ASMGROUP (ASM)	0,3960	0,00%	0,3900	0,4120	0,3800	631 316	247 361	14:09
ASSECOBS (ABS)	84,2000	-0,71%	85,4000	88,0000	84,2000	4 112	355 637	13:58
ASSECOPOL (ACP)	202,8000	-1,46%	206,0000	208,0000	201,8000	58 526	11 917 223	14:11
ASSECOSEE (ASE)	62,0000	-1,43%	62,8000	62,9000	61,5000	8 545	527 580	14:12
ASTARTA (AST)	45,4500	0,33%	45,1000	45,5000	45,0000	6 905	311 078	13:29
ATAL (1AT)	56,8000	1,43%	56,0000	57,0000	56,0000	3 499	198 572	14:00
ATENDE (ATD)	2,8800	0,00%	2,8900	2,8900	2,8000	20 227	57 133	13:42
ATLANTAPL (ATP)	16,9000	-0,29%	16,9000	16,9000	16,9000	104	1 758	10:53
ATLANTIS (ATS)	1,8000	11,11%	1,6600	1,8100	1,6600	1 348	2 321	12:54
ATMGRUPA (ATG)	3,7500	-3,60%	3,9200	3,9200	3,7200	34 136	129 428	14:06
ATREM (ATR)	51,0000	-1,16%	51,6000	52,2000	49,2000	13 791	694 785	14:10
AUTOPARTN (APR)	16,7400	-0,83%	16,9400	17,0000	16,4800	67 197	1 115 405	14:09
BBIDEV (BBD)	5,2000	-1,89%	5,2000	5,2000	5,2000	384	1 997	12:28
BENEFIT (BFT)	3 440,0000	-2,82%	3 530,0000	3 560,0000	3 410,0000	2 088	7 257 725	14:11
BEST (BST)	27,0000	0,00%	27,0000	27,0000	27,0000	5 357	144 639	13:04
BETACOM (BCM)	4,6000	-2,13%	4,6400	4,6400	4,6000	1 268	5 865	13:48
BIGCHEESE (BCS)	12,5200	-3,69%	13,0000	13,0000	12,5200	1 033	13 183	13:52
BIOCELTIX (BCX)	94,6000	0,64%	93,9000	94,8000	93,1000	626	58 925	14:11
BIOMAXIMA (BMX)	11,6500	0,00%	11,5500	11,6500	11,4500	2 255	26 013	13:42
BIOMEDLUB (BML)	3,7000	-1,46%	3,7100	3,7600	3,6200	79 197	290 650	14:06
BIOPLANET (BIP)	23,9000	0,84%	23,9000	23,9000	23,9000	82	1 960	09:58
BIOTON (BIO)	3,9600	-1,00%	3,9700	3,9700	3,9100	11 193	44 054	12:59
BLOOBER (BLO)	27,2500	-0,55%	27,4000	28,2500	26,8000	35 252	977 622	14:09
BNPPPL (BNP)	113,0000	-0,44%	113,5000	113,5000	112,5000	805	91 074	13:18
BOGDANKA (LWB)	19,6600	-1,31%	19,9000	19,9200	19,5000	19 437	381 578	14:03
BOOMBIT (BBT)	6,3200	0,00%	6,3000	6,3800	6,3000	3 325	20 972	14:04
BORYSZEW (BRS)	5,6800	-0,35%	5,6600	5,7200	5,6600	14 205	80 554	14:06
BOS	10,1800	2,31%	9,9100	10,2200	9,9100	10 115	102 025	13:58
BOWIM (BOW)	4,5600	0,22%	4,5600	4,5600	4,5000	1 815	8 258	13:42
BRAND24 (B24)	56,2000	-3,10%	58,0000	58,6000	55,2000	1 014	57 282	12:54
BUDIMEX (BDX)	606,2000	0,26%	604,6000	610,8000	603,2000	11 800	7 166 187	14:12
BUMECH (BMC)	15,2200	-1,55%	15,4200	15,6000	13,9200	119 565	1 778 930	14:12
CAPITAL (CPA)	0,8500	-3,41%	0,8500	0,8500	0,8500	12 105	10 289	11:49
CAPITEA (CAP)	0,3620	-2,16%	0,3720	0,3735	0,3615	64 574	23 670	14:08
CAPTORTX (CTX)	73,8000	-2,12%	75,8000	76,2000	71,2000	12 790	948 259	14:11
CASPAR (CSR)	4,2000	0,00%	4,0000	4,2600	4,0000	6 830	28 156	13:52
CAVATINA (CAV)	13,2000	-1,12%	13,3500	13,6000	13,2000	851	11 326	13:31
CCC	117,1500	-2,09%	120,0000	120,8000	116,6000	388 742	45 768 328	14:12
CCENERGY (CCE)	0,2520	0,00%	0,2520	0,2520	0,2520	90	23	11:30
Reklama
CDPROJEKT (CDR)	254,8000	1,15%	251,9000	255,2000	251,1000	62 210	15 770 472	14:12	Reklama
CDRL (CDL)	9,7000	3,74%	9,3500	9,7000	9,3500	9	87	09:03
CELTIC (CPD)	2,8000	-3,11%	2,8900	2,8900	2,8000	8 033	22 524	13:10
CEZ	224,0000	-0,27%	222,8000	224,0000	222,8000	5	1 118	13:12
CFI	0,1600	0,63%	0,1600	0,1600	0,1600	2 000	320	14:10
CIGAMES (CIG)	2,7900	-0,18%	2,7650	2,7950	2,5600	658 201	1 772 929	14:08
CITYSERV (CTS)	(5,5500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	21,4500	0,94%	21,1500	21,5500	21,1500	4 221	90 172	14:08
CLOUD (CLD)	55,6000	1,46%	55,0000	55,6000	55,0000	196	10 897	13:00
COALENERG (CLE)	2,7500	-0,72%	2,7700	2,8100	2,7400	49 467	137 056	14:12
COGNOR (COG)	5,0100	-1,38%	5,0700	5,1200	4,9900	520 676	2 613 165	14:10
COLUMBUS (CLC)	5,4300	-0,91%	5,4800	5,4900	5,4000	26 273	142 809	14:07
COMP (CMP)	52,4000	-0,76%	52,4000	53,0000	52,0000	6 425	336 933	14:12
COMPERIA (CPL)	8,2000	-4,65%	8,6000	8,6000	8,2000	238	1 964	14:04
COMPREMUM (CPR)	0,9260	1,54%	0,9120	0,9280	0,9120	83 469	76 581	14:00
CORMAY (CRM)	0,3810	-1,80%	0,3840	0,3900	0,3810	10 980	4 221	14:04
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	406,0000	-5,14%	415,0000	415,0000	392,0000	2 956	1 193 523	14:12
CREOTECH (CRI)	379,5000	0,13%	384,0000	386,0000	376,5000	1 383	527 389	14:10
CYBERFLKS (CBF)	179,0000	0,34%	180,2000	180,4000	176,4000	3 259	579 672	14:10
CYFRPLSAT (CPS)	11,0400	0,45%	10,9900	11,1200	10,9200	412 831	4 537 279	14:08
CZTOREBKA (CZT)	(0,4540)	-	-	-	-	-	-	11:30
DADELO (DAD)	56,8000	-0,35%	56,2000	57,8000	56,2000	545	30 858	14:01
DATAWALK (DAT)	90,8500	-0,95%	91,7200	92,3700	90,1200	6 573	598 128	14:05
DBENERGY (DBE)	10,0000	-3,85%	10,4500	10,4500	10,0000	936	9 488	13:55
DEBICA (DBC)	81,9000	-0,61%	82,0000	82,3000	81,9000	389	31 910	13:40
DECORA (DCR)	71,0000	0,00%	71,0000	71,6000	70,0000	763	53 927	13:04
DEKPOL (DEK)	78,8000	-1,50%	78,4000	79,8000	78,2000	1 737	136 912	13:39
DELKO (DEL)	6,8600	-0,58%	6,9000	6,9400	6,8600	2 522	17 421	13:34
DEVELIA (DVL)	8,1500	1,62%	8,0400	8,3200	8,0200	185 391	1 518 818	14:11
DGA	28,9000	-3,02%	29,7000	29,7000	28,1000	110	3 191	13:24
DIAG (DIA)	162,7500	-2,98%	167,9000	168,5500	162,5000	47 473	7 797 880	14:12
DIGITANET (DIG)	137,0000	-3,93%	142,4000	142,4000	135,6000	12 440	1 713 877	14:11
DIGITREE (DTR)	11,4000	0,00%	11,4000	11,4000	11,4000	1	11	09:00
DINOPL (DNP)	39,0900	-0,79%	39,4900	39,7300	38,3600	1 956 398	76 093 914	14:12
DMGROUP (DMG)	2,9100	1,04%	2,9100	2,9100	2,9100	10	29	10:08
DOMDEV (DOM)	266,0000	0,38%	265,0000	266,0000	261,0000	8 941	2 363 890	14:12
DRAGOENT (DGE)	(21,6000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	24,0000	-2,83%	24,8000	24,8000	23,5000	2 125	50 835	14:02
ECHO (ECH)	4,7700	-2,45%	4,8900	4,9000	4,7100	51 162	245 819	14:12
EDINVEST (EDI)	6,9000	0,29%	6,8800	6,9000	6,8800	143	984	09:19
EFEKT (EFK)	(5,4500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1990	-87,79%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	41,0000	0,99%	40,6000	41,4000	40,6000	6 774	277 059	14:12
ELKOP (EKP)	1,7300	-3,62%	1,7950	1,7950	1,7300	2 565	4 515	14:09
ENAP (ENP)	#2,8400	-2,74%	-	-	-	-	-	12:59
ENEA (ENA)	19,5400	2,25%	19,1200	19,6400	19,0700	150 678	2 916 896	14:09
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	18,9200	0,11%	18,9000	18,9200	18,9000	92 559	1 749 895	14:09
ENERGOINS (ENI)	2,3900	-2,05%	2,4000	2,4400	2,3400	20 853	49 497	14:12
ENTER (ENT)	54,2000	0,37%	54,0000	54,2000	53,4000	7 090	381 109	14:10
EQUNICO (EQU)	0,9340	-0,21%	0,9360	0,9360	0,9000	6 300	5 716	12:15
ERBUD (ERB)	27,6500	-0,90%	27,9000	28,1500	27,6500	1 048	29 058	13:03
ERG	(39,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	0,00%	36,0000	36,2000	35,5000	203	7 269	14:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6200	1,57%	1,6050	1,6800	1,6050	28 026	45 690	14:01
EUROCASH (EUR)	7,1550	-0,63%	7,2200	7,2850	7,1100	161 726	1 162 686	14:00
EUROHOLD (EHG)	3,0000	0,00%	3,0000	3,0000	3,0000	422	1 266	10:13
EUROTEL (ETL)	29,6000	0,00%	29,6000	29,8000	29,3000	8 348	247 127	13:48
FABRITY (FAB)	25,6000	0,39%	25,8000	25,8000	25,2000	566	14 398	13:46
FASING (FSG)	13,2000	2,33%	12,6000	13,2000	12,6000	8 000	103 641	12:43
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5500	-3,46%	13,0000	13,0000	12,5500	932	11 698	12:31
FERRO (FRO)	27,0000	0,75%	27,0000	27,3000	26,8000	25 363	685 361	14:07
FMG	#77,6000	-9,77%	-	-	-	-	-	09:00
FON	0,2440	0,00%	0,2440	0,2440	0,2440	35 275	8 607	13:03
FOODHUB (FHB)	(2,7500)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	20,7000	-0,48%	20,6000	21,3000	20,5000	31 810	662 123	13:48
GAMEOPS (GOP)	10,9400	-1,97%	11,5800	11,5800	10,9000	4 547	50 162	13:48
Reklama
GAMFACTOR (GIF)	6,6000	3,13%	6,3800	6,6000	6,3800	1 794	11 691	13:25	Reklama
GENOMTEC (GMT)	4,4700	-0,33%	4,4850	4,4850	4,4400	7 009	31 291	13:51
GETIN (GTN)	0,5630	1,44%	0,5550	0,5640	0,5550	44 922	25 187	14:06
GOBARTO (GOB)	21,3000	0,00%	21,3000	21,3000	21,3000	10	213	13:18
GPW	63,8500	-0,23%	64,0000	64,1000	63,5000	24 006	1 531 529	14:11
GREENX (GRX)	2,0160	-0,69%	2,0220	2,0480	2,0160	137 087	277 529	14:12
GRENEVIA (GEA)	3,2500	0,15%	3,2750	3,3100	3,2000	42 804	139 310	14:04
GRODNO (GRN)	9,9200	1,22%	9,9600	9,9600	9,7600	1 160	11 414	11:12
GRUPAAZOTY (ATT)	18,1600	0,39%	18,0900	18,2800	18,0900	57 504	1 046 293	14:12
GRUPRACUJ (GPP)	54,0000	0,00%	54,0000	54,0000	54,0000	392	21 168	13:59
GTC	3,1700	-1,25%	3,2200	3,2200	3,1700	1 828	5 819	11:17
HANDLOWY (BHW)	100,6000	-1,18%	102,0000	102,6000	100,2000	29 044	2 939 705	14:11
HARPER (HRP)	5,9800	0,67%	5,9600	5,9800	5,9000	1 217	7 224	11:32
HELIO (HEL)	31,5000	1,61%	31,0000	32,4000	31,0000	842	26 828	12:54
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3000	1,3000	1	1	09:01
HUUUGE-S144 (HUGE)	24,2000	0,21%	24,2000	24,3500	24,0000	52 625	1 264 023	14:10
HYDROTOR (HDR)	14,0500	-2,77%	14,4500	14,5000	14,0500	1 206	17 046	14:11
IALBGR (IAG)	0,2980	6,43%	0,2980	0,2980	0,2980	2 000	596	11:30
IBSM (IBS)	64,2000	-0,31%	64,2000	64,2000	64,2000	9	578	09:26
IDMPL (IDM)	0,5000	-1,96%	0,5000	0,5000	0,5000	91	46	10:50
IFCAPITAL (IFC)	#0,0320	-99,40%	-	-	-	-	-	13:13
IFIRMA (IFI)	29,5500	0,00%	29,3000	29,6000	29,3000	798	23 462	14:12
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:03
IMCOMPANY (IMC)	29,2000	-2,67%	28,4000	29,4000	28,4000	1 525	43 769	14:10
IMMOBILE (GKI)	3,4200	-1,44%	3,5000	3,5000	3,4000	2 825	9 718	14:11
IMPERIO (IMP)	1,3600	-4,90%	1,4000	1,4300	1,3600	7 511	10 530	12:30
IMS	3,0500	0,66%	3,0600	3,0600	2,9800	1 701	5 177	14:11
INC	1,8100	8,06%	1,6400	1,8100	1,6400	78 673	137 846	14:11
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:56
INGBSK (ING)	335,0000	1,21%	334,0000	337,0000	330,0000	3 453	1 155 605	14:01
INPRO (INP)	8,2500	0,61%	8,1500	8,2500	8,1500	1 364	11 195	14:05
INSTALKRK (INK)	35,9000	-0,28%	36,1000	36,2000	35,9000	810	29 169	13:52
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	12:32
INTERBUD (ITB)	2,1800	6,34%	2,0600	2,1800	2,0600	970	2 114	09:01
INTERCARS (CAR)	559,0000	-0,36%	568,0000	574,0000	556,0000	1 242	702 314	14:10
INTERSPPL (IPO)	0,4800	-2,04%	0,4900	0,4900	0,4740	25 140	12 149	13:37
INTROL (INL)	6,9600	0,58%	6,9600	6,9600	6,9600	4 937	34 362	13:41
IPOPEMA (IPE)	3,2300	1,89%	3,1700	3,2400	3,1700	4 314	13 815	12:30
IZOBLOK (IZB)	#24,8000	0,00%	-	-	-	-	-	11:33
IZOLACJA (IZO)	3,9000	-1,27%	3,9500	3,9500	3,9000	16	63	10:46
IZOSTAL (IZS)	3,2000	-0,62%	3,2300	3,2300	3,1900	7 470	23 946	14:12
JRH	5,5400	-2,81%	5,5000	5,5800	5,3000	10 592	57 847	14:11
JSW	23,0000	-1,84%	23,5000	23,5900	22,8900	178 561	4 121 819	14:06
JWWINVEST (JWW)	3,1000	0,98%	3,1000	3,1000	3,1000	228	707	11:59
KCI	0,9080	-2,99%	0,9100	0,9360	0,9080	10 543	9 589	14:00
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	11:30
KERNEL (KER)	21,4500	0,23%	21,4000	21,6000	20,7500	7 708	163 196	14:04
KETY (KTY)	957,0000	0,58%	944,0000	964,0000	944,0000	8 445	8 076 850	14:12
KGHM (KGH)	222,1000	-0,36%	222,9000	224,8000	219,5000	328 365	72 954 883	14:12
KGL	12,0000	0,00%	12,0000	12,0000	12,0000	1	12	09:00
KINOPOL (KPL)	19,8500	-0,25%	20,0000	20,0000	19,7000	688	13 626	13:32
KOGENERA (KGN)	64,4000	-2,28%	65,1000	65,4000	63,5000	4 145	266 563	14:12
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,7000	-3,46%	6,7200	6,8400	6,6200	9 593	64 132	13:42
KPPD (KPD)	22,8000	-0,87%	22,8000	22,8000	22,8000	2	46	10:07
KRAKCHEM (KCH)	0,5700	-3,39%	0,5900	0,5900	0,5600	10 689	6 056	13:25
KRKA (KRK)	862,0000	-0,46%	868,0000	868,0000	862,0000	14	12 134	11:41
KRUK (KRU)	469,6000	1,03%	464,8000	472,8000	464,8000	6 634	3 112 465	14:11
KRVITAMIN (KVT)	10,4000	2,46%	10,2000	10,4000	10,2000	378	3 909	13:25
KSGAGRO (KSG)	3,8400	-2,29%	3,9300	3,9300	3,7000	4 969	18 972	13:40
LARQ (LRQ)	1,8500	-0,80%	1,8500	1,8500	1,8500	27	50	09:00
LENA (LEN)	2,6700	-0,74%	2,6900	2,7100	2,6700	2 891	7 769	13:43
LENTEX (LTX)	(7,0800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2350	2,17%	0,2300	0,2350	0,2280	3 027	697	13:52
LIBET (LBT)	1,4900	0,00%	1,4900	1,4900	1,4900	50	75	09:03
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	5	110	11:26
LPP	16 980,0000	1,31%	16 860,0000	17 265,0000	16 860,0000	1 328	22 727 835	14:12
LSISOFT (LSI)	29,6000	0,68%	29,6000	29,6000	29,4000	1 272	37 469	13:50
LUBAWA (LBW)	8,8900	-2,20%	9,0050	9,1050	8,8200	144 057	1 283 171	14:11
MABION (MAB)	7,0900	-0,70%	7,1000	7,1800	7,0000	24 434	173 370	13:37
Reklama
MAKARONPL (MAK)	23,0500	-0,22%	23,1000	23,3000	22,6000	8 915	205 818	13:26	Reklama
MANGATA (MGT)	60,6000	-2,26%	61,8000	61,8000	59,8000	1 338	81 192	14:06
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	11:43
MARVIPOL (MVP)	8,6000	-0,46%	8,6000	8,6200	8,6000	3 825	32 963	11:48
MAXCOM (MXC)	4,9800	-0,20%	4,9900	4,9900	4,9800	10	50	10:09
MBANK (MBK)	1 006,0000	0,60%	1 009,5000	1 012,0000	1 000,5000	4 122	4 147 382	14:12
MBWS (MBW)	12,0000	-4,00%	12,0000	12,0000	12,0000	50	600	09:32
MCI	28,3000	1,07%	28,1000	28,3000	28,0000	2 349	66 007	13:02
MDIENERGIA (MDI)	0,8960	-0,44%	0,8980	0,9000	0,8700	9 158	8 081	13:47
MEDICALG (MDG)	32,4000	-1,52%	33,0000	33,0000	32,4000	8 179	267 475	14:12
MEDINICE (ICE)	12,2000	-2,09%	12,4400	12,8400	12,0000	42 240	523 653	13:56
MEGARON (MEG)	#5,5000	4,76%	-	-	-	-	-	11:30
MENNICA (MNC)	36,8000	1,94%	36,3000	37,2000	36,2000	2 507	92 497	14:05
MERCATOR (MRC)	38,8000	-1,27%	39,3000	39,4500	38,7500	2 330	90 859	14:10
MERCOR (MCR)	21,0000	-1,87%	21,3000	21,3000	20,8000	3 262	68 404	14:03
MEXPOLSKA (MEX)	3,5300	-2,75%	3,6300	3,6300	3,5300	542	1 913	11:55
MFO	33,7000	0,00%	33,8000	34,0000	33,5000	671	22 699	13:15
MILKILAND (MLK)	1,7800	-4,30%	1,8600	1,8700	1,7500	151 199	271 044	14:05
MILLENNIUM (MIL)	15,0400	-0,99%	15,1900	15,1900	15,0200	83 677	1 261 361	14:09
MIRACULUM (MIR)	0,7340	1,94%	0,7340	0,7340	0,7340	150	110	09:00
MIRBUD (MRB)	13,8500	-2,19%	14,1100	14,1600	13,6900	162 010	2 250 968	14:12
MLPGROUP (MLG)	81,2000	-0,98%	82,6000	82,6000	81,0000	96	7 881	13:28
MLSYSTEM (MLS)	15,2600	-1,29%	15,4800	15,5200	15,2200	1 566	23 942	13:46
MOBRUK (MBR)	314,0000	0,64%	312,0000	314,0000	308,5000	1 899	590 270	14:12
MOJ	1,4700	1,38%	1,4600	1,4700	1,4200	172	244	10:36
MOL	32,9200	0,98%	32,4000	32,9600	32,4000	160	5 199	13:20
MOLECURE (MOC)	7,4300	6,14%	7,0000	7,7000	7,0000	141 773	1 050 942	14:12
MONNARI (MON)	5,2800	3,13%	5,2600	5,3000	5,2600	5 606	29 624	14:12
MOSTALPLC (MSP)	15,0000	1,69%	15,0000	15,0000	15,0000	3	45	09:01
MOSTALWAR (MSW)	6,7800	-1,45%	6,8600	6,8600	6,7800	1 397	9 500	13:03
MOSTALZAB (MSZ)	6,5600	0,92%	6,5000	6,5700	6,4900	8 138	53 250	13:51
MOVIEGAME (MOV)	9,8000	0,00%	9,8000	9,9200	9,6500	1 453	14 305	12:47
MURAPOL (MUR)	39,9000	1,14%	39,4500	40,0000	39,4000	6 465	257 907	14:05
MUZA (MZA)	8,9200	-5,51%	9,4400	9,4400	8,6000	1 051	9 545	12:41
MWTRADE (MWT)	3,2000	3,23%	3,2000	3,2000	3,2000	2	6	11:07
NANOGROUP (NNG)	2,8950	-1,03%	2,9150	2,9150	2,8250	19 220	54 554	14:10
NEUCA (NEU)	830,0000	-0,60%	840,0000	848,0000	825,0000	1 624	1 364 052	14:12
NEWAG (NWG)	99,3000	0,30%	99,0000	100,6000	98,1000	4 174	416 508	13:59
NEXITY (NXG)	2,0000	-4,76%	2,0000	2,0000	2,0000	47	94	12:08
NOCTILUCA (NCL)	94,0000	0,86%	95,8000	95,8000	92,2000	1 110	103 919	14:01
NOVATURAS (NTU)	(6,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,0760	8,47%	1,0000	1,0800	1,0000	135 449	142 873	14:10
NOVITA (NVT)	111,0000	1,37%	110,0000	111,0000	110,0000	745	82 249	14:02
NTCAPITAL (NTC)	0,4980	-3,86%	0,5100	0,5100	0,4960	31 479	15 777	13:50
NTTSYSTEM (NTT)	9,0000	-2,60%	9,2400	9,2400	8,9400	5 924	53 238	12:15
ODLEWNIE (ODL)	9,3200	-3,32%	9,6200	9,7400	9,3200	2 297	21 956	11:58
ONDE (OND)	8,9600	-0,44%	9,1000	9,1000	8,9000	11 076	99 966	14:05
ONESANO (ONO)	(0,8780)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	88,8000	-0,22%	89,0000	89,0000	88,4000	11 640	1 035 737	14:09
OPTEAM (OPM)	3,2800	1,23%	3,2200	3,2800	3,2200	900	2 949	12:57
ORANGEPL (OPL)	9,7200	1,67%	9,5500	9,7260	9,5480	179 705	1 733 627	14:12
ORCOGROUP (OPG)	4,1000	-8,89%	4,1000	4,1000	4,1000	11	45	10:03
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	12,4400	0,32%	12,4800	12,4800	12,4000	1 996	24 807	13:47
OTMUCHOW (OTM)	4,5200	-3,83%	4,7000	4,7000	4,5200	501	2 265	13:39
PANOVA (NVA)	15,6500	-1,57%	15,7000	15,7000	15,6500	206	3 224	12:17
PASSUS (PAS)	97,2000	4,52%	93,0000	97,8000	92,0000	4 791	457 658	14:08
PATENTUS (PAT)	3,1300	0,32%	3,1500	3,1500	3,0600	2 872	8 905	12:55
PBG	#0,0130	-27,78%	-	-	-	-	-	14:08
PBSFINANSE (PBF)	(0,6350)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,3500	-0,42%	2,3600	2,3800	2,3400	193 985	456 024	14:07
PCCROKITA (PCR)	66,2000	-0,15%	66,3000	66,4000	66,2000	8 317	551 338	14:12
PCFGROUP (PCF)	2,9050	-2,84%	2,9850	3,0450	2,8500	96 925	283 522	14:01
PEKABEX (PBX)	12,4500	-0,80%	12,5500	12,6000	12,3000	1 740	21 636	14:12
PEKAO (PEO)	197,4500	0,33%	197,6000	198,3500	196,2000	229 883	45 386 844	14:11
PEPCO (PCO)	27,6800	2,59%	26,9800	27,8200	26,9800	446 149	12 318 036	14:12
PEPEES (PPS)	0,9200	0,00%	0,9200	0,9200	0,9200	2	2	09:01
PGE	8,8000	-0,48%	8,7500	8,8680	8,7000	1 232 356	10 790 808	14:12
PGFGROUP (PGV)	0,5300	-0,75%	0,5320	0,5340	0,5080	35 986	19 120	11:40
PHARMENA (PHR)	3,0000	-4,15%	3,0000	3,1000	2,8300	16 004	47 316	12:57
Reklama
PHN	9,9600	0,20%	9,9400	9,9600	9,9400	300	2 988	13:15	Reklama
PHOTON (PEN)	1,9150	1,86%	1,8800	1,9150	1,8800	9 609	18 149	14:02
PKNORLEN (PKN)	91,9000	0,36%	91,5700	92,3600	91,5500	554 717	50 951 726	14:12
PKOBP (PKO)	77,6800	0,23%	78,0200	78,4200	77,3600	1 068 387	83 115 938	14:12
PKPCARGO (PKP)	12,3500	-7,90%	13,2300	13,3000	12,0300	1 073 239	13 250 480	14:12
PLAYWAY (PLW)	242,5000	-2,81%	249,0000	249,5000	242,0000	3 821	938 346	14:12
PLAZACNTR (PLZ)	2,4850	-4,05%	2,5750	2,5750	2,4100	9 578	23 378	13:54
PMPG (PGM)	1,6600	0,00%	1,7350	1,7350	1,6600	1 250	2 094	09:20
POLENERGIA (PEP)	56,4000	-1,74%	57,4000	57,8000	56,4000	887	50 485	12:55
POLICE (PCE)	8,0800	-0,25%	8,1000	8,1000	8,0800	383	3 101	13:25
POLIMEXMS (PXM)	6,0300	1,17%	5,9700	6,0600	5,9000	323 063	1 927 059	14:12
POLTREG (PTG)	25,9000	-3,00%	26,0000	26,5000	25,9000	1 624	42 227	13:23
POLWAX (PWX)	1,3000	-1,52%	1,3200	1,3300	1,2900	8 593	11 297	13:02
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	10	32	09:06
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,4000	-1,38%	22,9000	22,9000	21,1000	1 201	25 525	13:42
PROJPRZEM (PJP)	14,5000	0,00%	14,5000	14,5000	14,5000	1	15	09:00
PROTEKTOR (PRT)	1,1400	-0,87%	1,1300	1,1500	1,1200	8 007	9 153	13:51
PTWP (PTW)	134,0000	0,00%	134,0000	134,0000	134,0000	95	12 730	13:53
PULAWY (ZAP)	49,7000	-2,17%	49,8000	51,0000	49,7000	105	5 298	13:06
PURE (PUR)	4,3000	-2,23%	4,3960	4,3960	4,0880	21 324	89 829	13:35
PZU	63,0800	1,45%	62,3400	63,1600	61,9400	452 885	28 428 041	14:12
QNATECHNO (QNA)	27,3000	1,11%	27,6000	27,6000	26,0000	9	244	12:25
QUANTUM (QNT)	29,0000	1,40%	29,0000	29,0000	29,0000	104	3 016	11:30
QUERCUS (QRS)	13,0500	0,38%	13,0000	13,1000	13,0000	310	4 053	14:12
RAEN (RAE)	0,6020	0,33%	0,5940	0,6070	0,5940	35 877	21 646	13:23
RAFAMET (RAF)	49,0000	0,00%	49,0000	49,0000	49,0000	143	7 007	11:00
RAINBOW (RBW)	134,2000	0,83%	133,5000	134,5000	132,6000	15 208	2 033 871	14:12
RANKPROGR (RNK)	4,5000	-0,77%	4,5000	4,5000	4,5000	2 063	9 284	10:00
RAWLPLUG (RWL)	12,9500	-3,36%	13,4000	13,4000	12,9500	1 201	15 777	13:49
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:57
REINHOLD (RHD)	#0,0550	0,00%	-	-	-	-	-	11:36
REINO (RNC)	0,7900	-3,66%	0,8200	0,8200	0,7900	444	351	11:52
RELPOL (RLP)	5,0800	1,60%	4,9800	5,0800	4,9600	3 265	16 441	12:23
REMAK (RMK)	11,8000	0,85%	11,8000	11,8000	11,2500	390	4 591	12:04
RENDER (RND)	72,4000	-0,28%	72,6000	75,0000	72,4000	75	5 521	10:49
ROPCZYCE (RPC)	23,6000	0,85%	23,6000	23,6000	23,4000	34	799	12:29
RYVU (RVU)	28,2500	-2,59%	29,3500	29,3500	27,8000	19 230	545 334	14:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	20,1000	0,00%	19,9500	20,1000	19,9000	438	8 765	13:43
SANPL (SPL)	484,2000	0,46%	482,2000	490,7000	482,2000	84 162	40 979 633	14:12
SANTANDER (SAN)	39,5550	-0,99%	39,9500	39,9500	39,5550	75	2 994	11:38
SANWIL (SNW)	1,4200	9,23%	1,3000	1,4200	1,3000	15 958	21 103	14:10
SCPFL (SCP)	148,0000	1,09%	146,4000	148,0000	145,0000	1 617	236 827	14:05
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	1	30	10:03
SEKO (SEK)	8,7400	2,82%	8,5800	8,8600	8,5600	15 107	131 958	13:55
SELENAFM (SEL)	41,0000	0,74%	40,9000	42,2000	40,9000	5 517	229 252	14:03
SELVITA (SLV)	46,6000	-1,69%	47,0000	47,8000	45,7000	13 385	626 890	14:12
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	11:30
SFINKS (SFS)	0,3890	-3,23%	0,4020	0,4020	0,3850	17 467	6 762	14:08
SHOPER (SHO)	48,6000	-2,02%	49,4000	49,7000	48,6000	2 874	141 116	14:09
SILVAIR-REGS (SVRS)	10,3000	-1,90%	10,6000	10,6000	10,3000	1 323	13 711	12:42
SILVANO (SFG)	4,8500	0,00%	4,8500	4,8500	4,8500	50	243	09:56
SIMFABRIC (SIM)	1,7520	-2,01%	1,7880	1,7880	1,7100	4 725	8 207	11:48
SKARBIEC (SKH)	31,4000	0,64%	31,5000	31,9000	31,0000	1 219	38 322	14:01
SKYLINE (SKL)	1,4400	2,13%	1,4300	1,4400	1,4300	1 666	2 389	11:14
SNIEZKA (SKA)	81,4000	0,25%	81,6000	81,6000	79,4000	123	9 858	12:51
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	78	32	12:36
SONEL (SON)	15,4500	-0,32%	15,5000	15,5000	15,4500	47	726	10:35
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	560,0000	2,19%	550,0000	564,0000	550,0000	662	368 562	13:44
STALEXP (STX)	3,0650	-0,49%	3,0800	3,0900	3,0600	154 823	476 400	14:01
STALPROD (STP)	247,0000	0,00%	248,0000	248,0000	243,0000	133	32 783	13:24
STALPROFI (STF)	8,0000	0,25%	7,9800	8,0000	7,9400	2 224	17 742	14:04
STAPORKOW (ZUK)	4,5000	8,70%	4,1400	4,5000	4,1400	24 616	107 379	14:12
STARHEDGE (SHG)	0,2840	9,23%	0,2840	0,2840	0,2840	500	142	13:50
SUNEX (SNX)	4,1400	1,97%	4,1950	4,1950	4,0150	6 970	28 926	13:40
SYGNITY (SGN)	98,0000	0,00%	99,6000	100,0000	98,0000	815	80 803	14:00
SYNEKTIK (SNT)	274,0000	-1,37%	278,0000	280,0000	273,2000	6 527	1 795 214	14:12
Reklama
TALEX (TLX)	19,6000	0,00%	19,5000	19,6000	19,2000	363	6 994	10:09	Reklama
TARCZYNSKI (TAR)	122,0000	2,52%	121,5000	122,5000	121,5000	163	19 885	13:55
TATRY (TMR)	86,5000	-1,70%	86,5000	86,5000	86,5000	1	87	10:22
TAURONPE (TPE)	8,7460	-0,55%	8,7920	8,8600	8,6480	1 359 094	11 891 372	14:12
TBULL (TBL)	3,6000	0,00%	3,6000	3,6000	3,6000	83	299	11:30
TENDERHUT (THG)	6,1600	0,00%	6,1800	6,2400	6,1600	196	1 213	11:20
TERMOREX (TRR)	0,6850	0,74%	0,6850	0,6850	0,6850	100	69	09:00
TESGAS (TSG)	2,4900	-0,40%	2,4600	2,4900	2,4200	3 287	8 097	13:50
TEXT (TXT)	40,1200	-3,04%	41,2200	41,3000	40,0600	51 647	2 087 284	14:12
TORPOL (TOR)	61,1000	2,35%	59,0000	61,4000	58,8000	6 110	369 009	14:09
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	11:30
TOYA (TOA)	9,7100	-0,41%	9,7000	9,7500	9,6000	18 899	182 496	14:10
TRAKCJA (TRK)	3,0600	-0,97%	3,0800	3,0900	3,0150	66 077	201 372	14:02
TRANSPOL (TRN)	3,8300	0,00%	3,8300	3,8300	3,8300	6	23	11:10
TRITON (TRI)	(3,5600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	91,0000	2,02%	88,5000	91,6000	88,5000	8 314	750 363	14:07
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	1	59	09:00
ULTGAMES (ULG)	12,1500	-2,80%	12,5000	12,5000	12,1500	2 888	35 261	13:46
UNFOLD (UNF)	1,5500	0,00%	1,5500	1,5500	1,5500	100	155	09:00
UNIBEP (UNI)	13,2000	-4,69%	13,6000	13,7500	13,1000	10 239	136 875	14:02
UNICREDIT (UCG)	(279,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	6,8000	-2,30%	6,9600	6,9600	6,8000	1 390	9 545	12:58
UNIMOT (UNT)	134,0000	1,98%	132,0000	134,2000	132,0000	3 001	400 114	14:10
URTESTE (URT)	35,3000	0,86%	35,7000	36,1000	35,3000	200	7 197	14:12
VERCOM (VRC)	122,0000	-1,45%	123,0000	123,8000	120,6000	730	89 158	14:10
VIGOPHOTN (VGO)	462,0000	-0,22%	463,0000	469,0000	459,0000	383	177 244	13:51
VINDEXUS (VIN)	12,3000	0,82%	12,3000	12,3000	12,1000	2 007	24 641	14:11
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	11:58
VIVID (VVD)	0,8500	2,16%	0,8380	0,8620	0,8380	11 733	9 999	13:30
VOTUM (VOT)	47,2000	1,72%	46,5000	47,2000	46,4000	7 653	358 605	14:10
VOXEL (VOX)	133,6000	0,00%	133,8000	134,6000	132,2000	1 433	191 422	14:11
VRG	5,0400	0,80%	4,9300	5,0800	4,9300	24 090	121 120	12:17
WARIMPEX (WXF)	2,4400	2,09%	2,3900	2,4600	2,3300	35 405	85 944	13:20
WASKO (WAS)	1,6900	-0,88%	1,7050	1,7050	1,6900	260	441	14:00
WAWEL (WWL)	698,0000	1,45%	688,0000	698,0000	688,0000	30	20 754	12:17
WIELTON (WLT)	5,9600	-1,81%	6,0500	6,0500	5,9400	51 029	305 818	13:54
WIKANA (WIK)	7,3000	0,00%	7,0500	7,3000	7,0500	1 101	7 766	14:01
WIRTUALNA (WPL)	61,2000	-0,16%	61,7000	62,1000	60,6000	19 771	1 211 693	14:09
WITTCHEN (WTN)	16,0600	-0,25%	16,0000	16,1600	16,0000	5 401	86 588	14:05
XPLUS (XPL)	2,4000	4,80%	2,2500	2,4000	2,2300	6 050	13 969	11:56
XTPL (XTP)	79,0000	-3,07%	81,6000	81,9000	77,8000	1 913	150 948	12:29
XTRADEBDM (XTB)	69,0600	-0,20%	70,2400	70,2400	68,7200	92 475	6 397 938	14:12
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	22,2800	-1,37%	22,5900	22,8700	22,1200	829 181	18 594 372	14:11
ZAMET (ZMT)	0,7340	-0,81%	0,7400	0,7400	0,7280	10 674	7 823	14:00
ZEPAK (ZEP)	18,6400	-3,72%	19,3000	19,3000	18,4200	34 165	644 122	13:58
ZREMB (ZRE)	8,5900	0,59%	8,6900	8,7500	8,5300	6 807	58 557	13:51
ZUE	10,4500	-2,34%	10,4500	10,5000	10,4000	919	9 587	13:13

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.