Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	107 750,31	-1,05%	109 102,24	109 102,24	107 649,86	108 896,66	929 066 438	14:17
WIG20	2 947,47	-1,16%	2 984,54	2 990,05	2 942,23	2 982,18	806 997 988	14:32
WIG30	3 800,59	-1,10%	3 850,49	3 852,12	3 792,25	3 842,76	863 089 684	14:32
mWIG40	7 993,31	-0,70%	8 057,19	8 076,16	7 977,15	8 049,75	102 075 274	14:17
sWIG80	29 270,10	-0,28%	29 411,25	29 439,75	29 260,02	29 352,70	36 408 307	14:17
WIG-BANKI	17 805,89	-0,97%	18 031,31	18 086,58	17 762,62	17 979,96	242 337 016	14:17
WIG-BUDOW	8 298,40	-0,56%	8 364,76	8 382,18	8 281,51	8 345,45	14 915 224	14:17
WIG-CHEMIA	8 049,52	-0,62%	8 097,96	8 109,96	8 042,95	8 099,47	1 911 145	14:17
WIG-ENERG	4 422,49	-0,85%	4 449,47	4 449,47	4 384,52	4 460,51	21 675 862	14:17
WIG-INFO	9 928,26	0,26%	9 923,86	10 009,00	9 892,24	9 902,58	21 996 957	14:17
WIG-MEDIA	6 933,55	-1,92%	7 099,61	7 170,35	6 876,74	7 069,31	7 225 655	14:17
WIG-NRCHOM	5 485,35	-0,19%	5 513,86	5 527,20	5 467,22	5 496,01	1 035 525	14:17
WIG-PALIWA	9 180,06	-1,05%	9 275,30	9 275,30	9 156,54	9 277,36	71 900 817	14:17
WIG-Poland	112 923,73	-0,74%	112 923,73	112 923,73	112 923,73	113 766,68	891 944 714	11:15
WIG-SPOZYW	2 905,68	-0,31%	2 913,30	2 925,14	2 902,63	2 914,79	342 102	14:17
WIG20lev	599,49	-2,40%	615,12	617,39	597,69	614,24	780 387 886	14:17
WIG20short	2 868,55	1,22%	2 832,48	2 872,69	2 827,24	2 833,96	780 387 886	14:17
GPWB-B1Y3Y	1 268,68	0,03%	1 268,68	1 268,68	1 268,68	1 268,29	-	10:15
GPWB-B1Y4Y	1 272,75	0,03%	1 272,75	1 272,75	1 272,75	1 272,36	-	10:15
GPWB-B1Y5Y	1 277,32	0,02%	1 277,32	1 277,32	1 277,32	1 277,04	-	10:15
GPWB-B3Y5Y	1 288,60	0,01%	1 288,60	1 288,60	1 288,60	1 288,41	-	10:15
GPWB-B5Y	1 283,25	-0,01%	1 283,25	1 283,25	1 283,25	1 283,36	-	10:15
GPWB-BWZ	1 276,24	0,04%	1 276,24	1 276,24	1 276,24	1 275,68	-	10:15
INNOVATOR	1 737,28	-0,50%	1 737,28	1 737,28	1 737,28	1 746,04	127 491 574	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	102 401 809	11:00
mWIG40TR	12 407,53	-0,70%	12 506,68	12 536,14	12 382,45	12 495,13	102 075 274	14:17
mWIG40TRlv	19 525,56	-1,41%	19 839,88	19 933,27	19 446,05	19 805,66	102 075 274	14:17
mWIG40TRsh	2 333,46	0,73%	2 315,08	2 338,11	2 309,62	2 316,66	102 075 274	14:17
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	36 431 082	11:00
sWIG80TR	45 347,12	-0,28%	45 565,80	45 609,95	45 331,51	45 475,08	36 408 307	14:17
WIG140	2 089,91	-1,07%	2 116,62	2 116,62	2 087,90	2 112,60	918 871 468	14:17
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	782 512 667	11:00
WIG20TR	6 330,92	-1,19%	6 410,92	6 424,33	6 321,57	6 407,42	780 387 886	14:17
WIG20TRlev	5 513,16	-2,40%	5 654,21	5 677,85	5 496,67	5 648,71	780 387 886	14:17
WIG20TRsht	2 683,79	1,22%	2 650,68	2 687,66	2 645,14	2 651,50	780 387 886	14:17
WIG30TR	8 010,17	-1,20%	8 123,70	8 127,14	8 000,82	8 107,39	834 291 788	14:17
WIG-CEE	2 453,92	-0,21%	2 453,92	2 453,92	2 453,92	2 459,14	333 929	11:15
WIGdiv	2 367,69	-0,47%	2 383,21	2 388,31	2 365,02	2 378,92	124 112 233	14:17
WIGdivplus	2 205,69	-0,78%	2 227,32	2 229,03	2 203,04	2 223,11	307 204 538	14:17
WIG.GAMES	17 576,85	-0,10%	17 614,72	17 662,32	17 527,32	17 594,28	13 996 824	14:17
WIG-GORNIC	4 272,71	-3,68%	4 319,82	4 355,27	4 255,69	4 436,18	135 128 986	14:17
WIG-GRY	21 651,43	-0,73%	21 828,58	21 895,29	21 630,31	21 810,29	16 817 265	14:17
WIGind	17 148,33	-0,86%	17 340,65	17 340,65	17 147,94	17 296,70	12 319 359	14:17
WIG-LEKI	3 428,57	-0,19%	3 444,14	3 447,97	3 412,62	3 435,18	563 296	14:17
WIGmed	19 449,19	-0,63%	19 616,52	19 616,52	19 438,77	19 573,01	24 146 740	14:17
WIG-MOTO	8 422,65	-0,49%	8 495,38	8 495,38	8 401,71	8 463,98	1 687 330	14:17
WIG.MS-BAS	17 260,66	-1,99%	17 449,29	17 457,04	17 172,22	17 611,29	155 146 105	14:17
WIG.MS-ECM	8 872,69	-1,63%	9 076,11	9 113,04	8 869,22	9 019,80	234 605 130	14:17
WIG.MS-FIN	21 236,73	-0,60%	21 375,55	21 535,45	21 175,39	21 365,74	242 655 017	14:17
WIG-ODZIEZ	12 030,85	-1,28%	12 271,83	12 271,83	12 026,76	12 186,23	59 182 952	14:17
WIGtechTR	18 423,92	-0,04%	18 462,83	18 513,49	18 398,53	18 432,00	53 397 416	14:17
WIG-Ukrain	527,15	-1,26%	527,15	527,15	527,15	533,86	244 993	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4900	-0,40%	2,4800	2,4900	2,4500	1 867	4 633	12:36	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	11:30
11BIT (11B)	188,1000	0,05%	188,4000	188,7000	188,0000	5 732	1 077 979	14:05
3RGAMES (3RG)	0,9140	-4,39%	0,9740	0,9880	0,8800	307 063	285 590	14:10
4MASS (4MS)	4,6100	0,22%	4,6000	4,6400	4,5400	6 704	30 542	14:07
ABPL (ABE)	94,2000	-0,32%	94,1000	95,0000	92,8000	6 646	619 777	14:01
ACAUTOGAZ (ACG)	26,3000	-1,13%	26,5000	27,0000	26,3000	1 280	34 082	14:15
ACTION (ACT)	26,3500	0,57%	26,2000	26,7000	26,0000	4 070	107 239	14:04
ADIUVO (ADV)	0,8240	-1,90%	0,8400	0,8500	0,8220	13 733	11 439	14:17
AGORA (AGO)	9,1400	-1,72%	9,2800	9,2800	9,1400	23 469	214 541	13:24
AGROTON (AGT)	4,9600	-3,50%	5,1600	5,1600	4,9000	1 165	5 820	12:43
AIGAMES (ALG)	0,9060	-0,22%	0,8940	0,9080	0,8920	1 146	1 025	14:16
AILLERON (ALL)	19,9000	-2,93%	20,5500	20,5500	19,8000	2 172	43 427	14:14
AIRWAY (AWM)	0,4315	0,47%	0,4205	0,4360	0,4200	320 791	138 046	14:15
ALIOR (ALR)	101,5000	-0,93%	103,0000	104,1500	101,2000	149 493	15 364 747	14:17
ALLEGRO (ALE)	36,9450	-2,13%	37,7200	38,4400	36,8600	4 017 368	151 956 919	14:17
ALTA (AAT)	2,1000	-1,41%	2,0800	2,1200	2,0800	2 636	5 541	12:47
ALTUSTFI (ALI)	1,8800	1,08%	1,8700	1,8800	1,8650	878	1 638	13:42
AMBRA (AMB)	21,2000	0,95%	21,0000	21,3500	21,0000	2 620	55 405	14:11
AMICA (AMC)	58,0000	-1,53%	59,0000	59,0000	58,0000	175	10 260	14:01
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,4400	-1,37%	14,7600	14,7600	14,3800	59 090	857 761	14:12
ANSWEAR (ANR)	28,3000	1,07%	28,0500	28,6000	28,0000	2 825	80 184	14:13
APATOR (APT)	21,3500	-2,06%	22,0000	22,2500	21,3500	16 731	365 744	14:15
APLISENS (APN)	18,8000	-1,05%	18,6000	18,8000	18,6000	53	996	12:05
APSENERGY (APE)	2,9400	-2,00%	3,0000	3,0000	2,9300	384	1 129	13:10
ARCHICOM (ARH)	48,7000	-2,99%	49,5000	49,8000	48,7000	1 576	77 975	12:26
ARCTIC (ATC)	11,4600	0,00%	11,4800	11,5600	11,2600	12 421	141 560	13:55
ARLEN (ARL)	39,2000	1,34%	38,6800	39,4900	38,6800	51 608	2 019 367	14:15
ARTIFEX (ART)	15,4000	0,00%	15,3800	15,4000	15,3000	151	2 315	11:38
ASBIS (ASB)	27,3600	-1,30%	27,7200	27,9800	27,2600	37 001	1 019 995	14:17
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:02
ASSECOBS (ABS)	88,8000	0,91%	88,0000	89,0000	88,0000	439	38 899	13:30
ASSECOPOL (ACP)	205,2000	-0,10%	205,4000	207,6000	203,4000	31 472	6 449 760	14:17
ASSECOSEE (ASE)	76,6000	1,32%	76,5000	77,0000	75,6000	890	68 426	14:08
ASTARTA (AST)	47,7500	-0,52%	48,2000	48,2500	47,7500	1 096	52 677	14:14
ATAL (1AT)	55,2000	0,00%	55,6000	56,2000	54,7000	3 642	201 287	14:17
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	3 799	12 169	12:24
ATLANTAPL (ATP)	16,9500	3,35%	16,9500	16,9500	16,9500	69	1 170	12:55
ATLANTIS (ATS)	2,1600	-0,92%	2,1700	2,1700	2,1600	1 090	2 360	13:42
ATMGRUPA (ATG)	3,8300	-0,52%	3,8500	3,8500	3,7900	7 756	29 457	14:06
ATREM (ATR)	43,0000	-2,49%	44,4000	44,5000	42,6000	3 883	166 617	14:11
AUTOPARTN (APR)	19,9400	-2,25%	20,4000	20,6000	19,8800	53 481	1 075 531	14:12
BBIDEV (BBD)	5,3500	-2,73%	5,5000	5,5000	5,3500	776	4 201	10:01
BENEFIT (BFT)	3 410,0000	-0,15%	3 435,0000	3 440,0000	3 375,0000	1 595	5 422 860	13:56
BEST (BST)	(26,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,3500	1,90%	5,3500	5,3500	5,2000	4 873	25 923	11:33
BIGCHEESE (BCS)	14,7800	-0,40%	15,0000	15,0000	14,5400	8 685	128 442	14:17
BIOCELTIX (BCX)	105,0000	-1,87%	107,0000	109,0000	105,0000	3 101	328 405	13:36
BIOMAXIMA (BMX)	13,5000	0,00%	13,4000	13,5000	13,4000	1 389	18 663	13:28
BIOMEDLUB (BML)	4,9200	0,00%	4,9200	5,0000	4,9100	63 434	314 370	14:14
BIOPLANET (BIP)	17,0000	1,49%	16,9000	17,2000	16,9000	331	5 626	13:55
BIOTON (BIO)	4,5300	-2,58%	4,6100	4,6500	4,5300	22 966	105 406	13:40
BLOOBER (BLO)	30,3000	3,06%	29,6000	30,8000	29,5500	16 103	484 347	14:17
BNPPPL (BNP)	103,5000	-0,48%	105,0000	105,0000	103,5000	6 319	657 292	14:14
BOGDANKA (LWB)	24,0000	-1,23%	24,3000	24,3500	23,9000	16 534	397 000	14:09
BOOMBIT (BBT)	6,8600	-0,58%	6,8600	6,8600	6,8600	460	3 156	12:18
BORYSZEW (BRS)	6,0600	-1,62%	6,1200	6,1200	6,0200	16 443	99 628	14:16
BOS	10,3000	-1,53%	10,3000	10,4800	10,3000	2 268	23 487	14:08
BOWIM (BOW)	4,3800	0,69%	4,3800	4,4500	4,3800	6 951	30 556	14:01
BRAND24 (B24)	57,0000	-0,70%	57,4000	58,0000	57,0000	140	8 035	12:21
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	562,8000	-0,46%	567,8000	569,4000	561,4000	18 854	10 655 154	14:17
BUMECH (BMC)	9,4600	10,64%	8,6000	9,4600	8,6000	135 839	1 237 946	14:17
CAPITAL (CPA)	0,1950	0,00%	0,1950	0,1950	0,1950	8 500	1 658	13:16
CAPITEA (CAP)	0,4405	-2,97%	0,4480	0,4515	0,4380	82 301	36 367	13:37
CAPTORTX (CTX)	44,0000	-2,22%	43,6000	45,3000	42,6000	6 527	286 596	14:11
CASPAR (CSR)	4,0000	2,04%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,6000	1,74%	14,2000	14,6000	14,2000	140	2 007	11:42
CCC	193,9500	-1,57%	197,8500	198,8500	193,4000	111 020	21 634 892	14:17
Reklama
CCENERGY (CCE)	#0,3180	6,00%	-	-	-	-	-	12:11	Reklama
CDPROJEKT (CDR)	252,1000	-0,87%	254,3000	255,5000	251,5000	45 725	11 572 304	14:17
CDRL (CDL)	10,1000	3,59%	10,1000	10,1000	10,1000	20	202	13:49
CELTIC (CPD)	6,2600	-0,63%	6,2000	6,5800	6,2000	11 395	72 403	13:23
CEZ	216,0000	0,47%	215,0000	216,0000	215,0000	41	8 827	12:47
CFI	0,1530	0,66%	0,1530	0,1530	0,1530	1 071	164	13:25
CIGAMES (CIG)	2,8500	-1,04%	2,8900	2,8950	2,8000	157 645	446 441	14:07
CITYSERV (CTS)	5,7000	0,88%	5,7000	5,7000	5,7000	45	257	11:30
CLNPHARMA (CLN)	23,7000	0,64%	23,8000	23,8000	23,4500	2 256	53 067	14:01
CLOUD (CLD)	48,6000	0,41%	48,6000	48,6000	48,0000	233	11 206	13:59
COALENERG (CLE)	2,4500	-0,81%	2,4700	2,5200	2,4000	41 802	103 407	14:14
COGNOR (COG)	6,9900	-0,71%	7,0300	7,0600	6,9750	15 897	111 400	14:17
COLUMBUS (CLC)	6,7600	1,05%	6,6600	6,8900	6,6600	21 697	147 993	14:14
COMP (CMP)	258,0000	-1,90%	262,0000	265,0000	257,0000	484	126 213	14:08
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	1 497	6 886	13:07
COMPREMUM (CPR)	0,9100	0,44%	0,9060	0,9280	0,9060	11 711	10 729	13:48
CORMAY (CRM)	0,5000	0,00%	0,4960	0,5080	0,4900	27 143	13 488	12:32
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	500,0000	0,00%	500,0000	506,0000	490,0000	1 170	584 661	14:15
CREOTECH (CRI)	291,0000	-2,51%	297,5000	297,5000	291,0000	845	248 032	14:16
CYBERFLKS (CBF)	184,6000	2,56%	180,0000	184,8000	178,2000	16 897	3 059 791	14:17
CYFRPLSAT (CPS)	15,0400	-0,56%	15,1350	15,1900	15,0000	361 731	5 444 717	14:12
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	48,2000	-1,23%	48,8000	49,0000	48,2000	3 520	171 135	14:17
DATAWALK (DAT)	108,5000	4,53%	104,7800	110,0000	103,8200	10 259	1 098 652	14:06
DBENERGY (DBE)	11,1500	-3,88%	11,5500	11,5500	11,1000	151	1 690	11:39
DEBICA (DBC)	83,5000	0,00%	83,6000	83,6000	83,0000	364	30 367	14:16
DECORA (DCR)	70,8000	0,57%	70,6000	71,8000	70,2000	822	58 121	13:48
DEKPOL (DEK)	69,6000	-0,57%	70,2000	71,4000	69,0000	207	14 491	13:56
DELKO (DEL)	6,7800	0,00%	6,7800	6,8000	6,7800	424	2 878	13:04
DEVELIA (DVL)	8,2700	0,12%	8,2300	8,3700	8,2100	18 588	153 823	14:13
DGA	19,2000	-2,29%	18,9000	19,6500	18,9000	615	11 867	11:34
DIAG (DIA)	182,8000	1,22%	181,6000	185,8500	179,7500	91 865	16 758 603	14:15
DIGITANET (DIG)	84,8000	0,12%	84,7000	84,9000	84,1000	1 497	126 711	14:13
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	49,4100	-1,57%	50,7000	51,2000	49,2100	728 853	36 314 062	14:17
DMGROUP (DMG)	3,7100	0,27%	3,7100	3,7400	3,7100	3 330	12 422	09:07
DOMDEV (DOM)	236,0000	0,00%	233,0000	236,5000	233,0000	219	51 462	13:56
DRAGOENT (DGE)	22,0000	0,00%	22,0000	22,0000	22,0000	91	2 002	09:21
ECBSA (ECB)	32,6000	-2,40%	32,6500	33,2500	32,5000	612	20 003	14:17
ECHO (ECH)	5,3000	-0,75%	5,3400	5,4600	5,3000	2 238	11 998	13:56
EDINVEST (EDI)	6,6600	-3,48%	6,8800	6,8800	6,6600	2 364	15 859	13:53
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	13:46
ELEKTROTI (ELT)	51,3000	-0,77%	52,0000	52,4000	50,6000	6 920	354 782	14:13
ELKOP (EKP)	2,4300	1,67%	2,3900	2,4700	2,3100	8 539	20 133	13:44
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	1,45%	-	-	-	-	-	14:10
ENEA (ENA)	19,0900	-0,57%	19,2000	19,2200	18,9000	66 711	1 271 455	14:17
ENELMED (ENE)	19,9000	2,05%	20,0000	20,0000	19,9000	49	975	11:15
ENERGA (ENG)	12,6400	-0,63%	12,6200	12,7200	12,6200	8 913	112 956	14:12
ENERGOINS (ENI)	2,2900	1,78%	2,2400	2,3300	2,2400	6 826	15 660	12:52
ENTER (ENT)	55,2000	1,47%	54,1000	55,3000	54,1000	9 091	497 544	13:51
EQUNICO (EQU)	0,7760	2,11%	0,7320	0,7760	0,7320	13 051	9 908	13:11
ERBUD (ERB)	33,9500	0,44%	33,8000	34,0000	33,6000	1 190	40 204	13:47
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	-1,81%	38,6000	38,8000	37,5000	2 736	104 541	13:20
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,6500	8,14%	4,5400	4,7400	4,5000	202 607	934 275	14:03
EUROCASH (EUR)	8,0700	-2,54%	8,2500	8,2850	8,0400	141 994	1 151 792	14:16
EUROHOLD (EHG)	(2,8200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,8000	0,85%	23,7000	23,9000	23,6000	881	20 907	11:55
FABRITY (FAB)	28,4000	0,00%	28,4000	28,4000	28,4000	375	10 650	12:56
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	87	1 053	13:41
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,6500	1,20%	12,6500	12,6500	12,6500	2	25	09:00
FERRO (FRO)	34,4000	-0,29%	34,5000	35,0000	34,0000	53 634	1 843 501	14:17
FMG	119,5000	-0,83%	118,5000	120,0000	115,5000	57	6 783	11:11
FON	#0,7500	0,00%	-	-	-	-	-	14:07
FORTE SA (FTE)	28,0000	1,45%	28,2000	28,5000	27,8000	639	18 037	14:14
Reklama
GAMEOPS (GOP)	14,7800	1,93%	14,7200	15,1000	14,6200	3 161	46 507	13:18	Reklama
GAMFACTOR (GIF)	6,7600	-1,46%	6,7000	6,8800	6,6800	6 056	40 831	14:16
GENOMTEC (GMT)	6,8900	1,62%	6,8500	6,8900	6,7800	516	3 530	13:25
GETIN (GTN)	0,5440	0,55%	0,5480	0,5500	0,5340	335 066	181 731	14:15
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,3000	-0,93%	53,8000	54,1000	53,1500	26 543	1 423 714	14:10
GREENX (GRX)	1,8480	-1,70%	1,8800	1,8800	1,8320	178 769	330 767	14:14
GRENEVIA (GEA)	2,6650	-0,56%	2,6600	2,6950	2,6550	3 991	10 626	14:05
GRODNO (GRN)	11,7000	0,43%	11,6500	11,8500	11,3000	14 590	169 215	13:59
GRUPAAZOTY (ATT)	18,8000	-1,05%	19,0000	19,0600	18,7900	96 373	1 818 459	14:14
GRUPRACUJ (GPP)	64,4000	-0,46%	65,5000	65,5000	63,8000	1 638	105 313	13:54
GTC	4,2300	-0,47%	4,2400	4,2400	4,2300	598	2 531	13:09
HANDLOWY (BHW)	109,8000	0,00%	110,0000	110,4000	108,6000	21 126	2 307 032	14:16
HARPER (HRP)	6,1400	0,66%	6,1400	6,1600	6,1400	330	2 027	12:15
HELIO (HEL)	26,3000	0,00%	26,9000	27,0000	26,3000	37	993	10:41
HERKULES (HRS)	1,3150	-0,38%	1,3250	1,3250	1,2700	7 215	9 438	14:13
HUUUGE-S144 (HUGE)	19,4200	1,46%	19,1000	19,4400	19,0400	8 774	168 638	14:01
HYDROTOR (HDR)	20,8000	2,46%	20,2000	20,8000	20,0000	278	5 671	12:09
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	2 500	688	11:30
IBSM (IBS)	71,8000	-0,55%	72,2000	72,2000	69,8000	51	3 599	14:08
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1 816	999	10:33
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:38
IFIRMA (IFI)	29,4500	3,51%	28,4500	29,5000	28,2000	865	25 175	14:09
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	25,9000	-3,00%	27,0000	27,0000	25,8000	1 609	42 524	13:20
IMMOBILE (GKI)	3,4700	-1,70%	3,4800	3,4800	3,3500	361	1 252	13:13
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	9 033	11 837	10:25
IMS	3,5200	0,00%	3,4500	3,5200	3,4000	6 881	23 890	13:57
INC	1,9400	-0,51%	1,9800	1,9900	1,9400	7 573	14 899	13:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	330,0000	-1,79%	336,0000	338,5000	328,0000	9 599	3 193 862	14:13
INPRO (INP)	6,9500	-2,80%	7,0500	7,0500	6,9500	1 409	9 898	12:29
INSTALKRK (INK)	40,8000	-0,24%	41,0000	41,0000	40,7000	926	37 870	13:39
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2900	2,23%	2,3200	2,3200	2,1600	1 476	3 285	14:13
INTERCARS (CAR)	566,0000	0,00%	567,0000	567,0000	564,0000	994	562 812	14:13
INTERSPPL (IPO)	0,6140	10,04%	0,5500	0,6360	0,4700	2 073 589	1 114 999	14:16
INTROL (INL)	7,4600	-0,27%	7,4800	7,5400	7,4600	1 064	7 985	13:04
IPOPEMA (IPE)	2,9300	0,00%	2,9700	2,9900	2,9300	986	2 899	12:26
IZOBLOK (IZB)	#27,0000	0,00%	-	-	-	-	-	12:49
IZOLACJA (IZO)	3,6700	-4,68%	3,7500	3,7500	3,6600	8 406	31 134	11:54
IZOSTAL (IZS)	2,8700	-0,69%	2,9200	2,9200	2,8400	40 746	116 441	13:45
JRH	4,9300	0,82%	4,9000	4,9400	4,9000	561	2 759	12:07
JSW	23,5000	-4,86%	24,7000	24,7000	23,4300	489 903	11 734 604	14:17
JWWINVEST (JWW)	3,0200	-1,63%	3,0200	3,0200	2,9700	3 450	10 288	12:02
KCI	0,9100	0,89%	0,9000	0,9180	0,9000	9 770	8 940	13:28
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,9000	2,16%	18,5000	19,0200	18,2000	32 567	606 913	14:13
KETY (KTY)	875,5000	-2,78%	902,5000	908,0000	875,0000	6 186	5 460 545	14:17
KGHM (KGH)	128,5500	-3,60%	130,6000	130,9500	127,4000	955 266	123 092 265	14:17
KGL	13,9000	-0,71%	14,1000	14,1000	13,5000	1 609	21 880	13:54
KINOPOL (KPL)	17,9500	0,56%	18,0000	18,0000	17,8000	2 548	45 578	13:56
KOGENERA (KGN)	61,5000	0,00%	61,7000	62,5000	61,5000	1 888	116 583	13:41
KOMPAP (KMP)	26,2000	-4,38%	26,2000	26,8000	26,2000	255	6 701	11:11
KOMPUTRON (KOM)	5,5600	-0,36%	5,5000	5,6400	5,4000	5 989	32 951	13:38
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9200)	-	-	-	-	-	-	09:00
KRKA (KRK)	846,0000	-0,47%	848,0000	848,0000	846,0000	50	42 318	14:09
KRUK (KRU)	413,2000	-0,74%	416,4000	417,0000	411,2000	10 751	4 455 269	14:17
KRVITAMIN (KVT)	9,9000	-0,80%	9,9800	9,9800	9,9000	2 250	22 291	12:34
KSGAGRO (KSG)	2,8500	-2,73%	2,9300	2,9300	2,8100	10 195	29 221	12:55
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:33
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	1	2	09:00
LENA (LEN)	2,8000	0,00%	2,8300	2,8300	2,8000	1 176	3 300	11:06
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 035	8 025	09:39
LESS (LES)	0,2500	4,17%	0,2580	0,3000	0,2500	1 282 273	363 416	14:17
LIBET (LBT)	1,5350	3,72%	1,4800	1,5600	1,4800	24 130	36 953	14:12
LOKUM (LKD)	22,3000	0,00%	21,7000	22,3000	21,7000	1 070	23 751	12:26
LPP	16 680,0000	-1,16%	16 910,0000	17 025,0000	16 660,0000	1 948	32 874 870	14:17
Reklama
LSISOFT (LSI)	27,0000	3,05%	26,0000	27,8000	26,0000	9 697	259 092	14:03	Reklama
LUBAWA (LBW)	8,9900	0,06%	8,9900	9,0450	8,8600	99 121	886 694	14:15
MABION (MAB)	9,7000	0,21%	9,6000	9,7000	9,6000	3 344	32 340	14:15
MAKARONPL (MAK)	19,2800	0,94%	19,2600	19,3200	18,8200	5 008	95 340	14:00
MANGATA (MGT)	65,0000	-1,22%	65,8000	65,8000	65,0000	29	1 887	13:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6800	0,00%	7,6800	7,8000	7,5800	3 323	25 586	13:24
MAXCOM (MXC)	6,3000	1,61%	6,2000	6,3800	6,1400	3 142	19 322	10:45
MBANK (MBK)	862,4000	-2,71%	886,4000	892,0000	854,6000	9 858	8 547 271	14:17
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,7000	0,99%	30,5000	30,7000	30,3000	3 180	96 855	13:51
MDIENERGIA (MDI)	1,1000	0,00%	1,1000	1,1000	1,1000	86	95	11:27
MEDICALG (MDG)	34,0500	-2,71%	34,6000	34,9500	33,8000	18 909	645 392	14:11
MEDINICE (ICE)	7,8800	0,13%	7,8900	7,8900	7,7400	1 691	13 221	14:09
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	32	202	11:30
MENNICA (MNC)	30,4000	-1,62%	30,4000	30,9000	30,4000	934	28 623	13:44
MERCATOR (MRC)	47,0000	-1,36%	47,6500	47,6500	47,0000	1 654	77 936	14:16
MERCOR (MCR)	25,5000	-2,67%	26,0000	26,0000	25,0000	1 787	45 296	12:58
MEXPOLSKA (MEX)	3,6700	-0,27%	3,6800	3,6800	3,6500	180	661	13:20
MFO	31,5000	-1,87%	32,1000	33,2000	31,5000	4 345	138 489	14:06
MILKILAND (MLK)	1,9800	0,00%	1,9800	1,9800	1,9150	5 882	11 345	13:52
MILLENNIUM (MIL)	14,6600	-2,20%	14,9700	14,9700	14,4700	321 638	4 725 995	14:16
MIRACULUM (MIR)	0,8420	-1,41%	0,8540	0,8540	0,8420	254	216	10:35
MIRBUD (MRB)	13,8900	-1,49%	14,0200	14,1500	13,8100	43 009	599 805	14:12
MLPGROUP (MLG)	80,2000	0,00%	80,2000	80,2000	77,0000	176	13 617	14:00
MLSYSTEM (MLS)	16,2200	0,12%	16,0400	16,3200	16,0000	5 943	95 763	14:17
MOBRUK (MBR)	284,5000	-0,87%	287,0000	288,0000	282,0000	3 268	927 890	14:17
MOJ	(1,3700)	-	-	-	-	-	-	09:00
MOL	32,4600	-0,25%	32,0000	32,5000	32,0000	263	8 472	12:50
MOLECURE (MOC)	8,5000	-3,30%	8,8000	8,8000	8,3800	49 171	421 096	14:14
MONNARI (MON)	5,0800	0,00%	5,0200	5,0800	5,0200	2 079	10 520	12:59
MOSTALPLC (MSP)	15,2500	0,00%	15,3000	15,3000	15,2500	4	61	13:42
MOSTALWAR (MSW)	7,6800	-1,79%	7,7400	7,8800	7,5400	7 887	60 773	14:12
MOSTALZAB (MSZ)	6,2200	-0,48%	6,2700	6,2700	6,2000	15 690	97 826	14:01
MOVIEGAME (MOV)	13,3200	-2,92%	13,5000	13,7000	13,3200	883	11 865	13:38
MURAPOL (MUR)	40,1500	0,88%	39,8000	40,2000	39,7500	7 038	281 440	14:06
MUZA (MZA)	13,1000	0,00%	13,0000	13,1000	13,0000	585	7 618	11:36
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:00
NANOGROUP (NNG)	2,6000	3,79%	2,5600	2,6450	2,5500	30 154	78 432	14:04
NEUCA (NEU)	666,0000	0,00%	669,0000	669,0000	663,0000	274	182 439	14:16
NEWAG (NWG)	72,3000	-1,23%	73,7000	73,7000	72,2000	1 315	95 819	14:03
NEXITY (NXG)	(2,4600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	100,0000	0,20%	99,8000	101,0000	99,4000	989	98 690	14:07
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3180	-0,15%	1,3120	1,3200	1,3000	14 862	19 441	14:08
NOVITA (NVT)	99,0000	0,00%	99,0000	99,0000	99,0000	6	594	09:37
NTCAPITAL (NTC)	0,6300	-1,25%	0,6400	0,6400	0,6260	12 161	7 661	11:45
NTTSYSTEM (NTT)	10,8500	-1,36%	11,1500	11,1500	10,8000	2 344	25 587	12:22
ODLEWNIE (ODL)	8,9800	-0,66%	9,0400	9,0400	8,9000	515	4 635	12:23
ONDE (OND)	10,1200	0,20%	10,1000	10,1200	9,9600	18 550	186 775	13:25
ONESANO (ONO)	0,8800	-2,00%	0,8880	0,9000	0,8800	13 501	12 080	13:35
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,0000	91,4000	2 238	205 890	13:58
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,8020	-1,21%	8,9040	8,9400	8,7580	265 918	2 340 522	14:17
ORCOGROUP (OPG)	4,3200	-2,26%	4,3200	4,3200	4,3200	130	562	09:51
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	13:31
OTLOG (OTS)	14,4400	-0,14%	14,3000	14,7000	14,1400	1 335	19 104	14:11
OTMUCHOW (OTM)	5,0800	0,40%	5,0800	5,0800	5,0800	5	25	09:16
PAMAPOL (PMP)	2,5000	0,81%	2,4800	2,5200	2,4700	1 470	3 664	11:24
PANOVA (NVA)	15,7000	-1,88%	15,8000	15,8000	15,7000	913	14 367	13:30
PASSUS (PAS)	65,4000	2,19%	65,0000	65,8000	64,8000	4 032	262 411	14:10
PATENTUS (PAT)	3,5800	-1,38%	3,5100	3,5900	3,5100	1 775	6 287	14:07
PBG	#0,0200	11,11%	-	-	-	-	-	13:41
PBSFINANSE (PBF)	0,4880	9,91%	0,4880	0,4880	0,4880	600	293	11:54
PCCEXOL (PCX)	2,5100	-1,95%	2,5500	2,5700	2,5100	6 927	17 526	13:47
PCCROKITA (PCR)	69,9000	0,72%	69,4000	69,9000	69,1000	952	66 235	14:15
PCFGROUP (PCF)	5,2800	-3,65%	5,4300	5,6700	5,2200	90 367	487 560	14:11
PEKABEX (PBX)	17,4000	0,00%	17,3500	17,4000	17,2000	206	3 565	14:11
PEKAO (PEO)	204,6000	0,05%	204,4000	207,6000	203,1000	514 191	105 782 176	14:17
PEPCO (PCO)	23,4300	0,64%	23,2600	23,8700	23,2600	1 593 492	37 677 069	14:17
Reklama
PEPEES (PPS)	0,9250	-3,14%	0,9600	0,9600	0,9200	20 929	19 437	13:08	Reklama
PGE	12,0950	-0,62%	12,1500	12,1700	11,9800	1 239 761	14 928 805	14:17
PGFGROUP (PGV)	0,4950	1,43%	0,4970	0,5380	0,4900	78 210	39 472	13:17
PHARMENA (PHR)	3,5200	0,00%	3,5600	3,5600	3,4500	666	2 308	12:32
PHN	9,9200	-0,60%	10,0000	10,0000	9,9200	224	2 222	12:46
PHOTON (PEN)	3,0000	-2,91%	3,0900	3,1300	3,0000	8 892	26 959	13:54
PKNORLEN (PKN)	83,9000	-0,97%	84,7200	85,0200	83,5900	858 121	72 060 818	14:17
PKOBP (PKO)	82,1000	-0,82%	82,7800	83,5400	82,0600	1 108 510	91 437 163	14:17
PKPCARGO (PKP)	15,4600	-0,83%	15,6000	15,7100	15,3200	51 221	791 459	14:17
PLAYWAY (PLW)	279,0000	0,36%	281,5000	282,0000	274,5000	2 057	570 170	14:14
PLAZACNTR (PLZ)	2,8300	1,43%	2,7800	2,8400	2,7150	18 046	50 525	13:41
PMPG (PGM)	2,2900	-0,43%	2,3200	2,3200	2,2100	3 058	6 765	11:24
POLENERGIA (PEP)	60,0000	-1,64%	59,6000	60,8000	59,6000	1 352	81 136	14:12
POLICE (PCE)	9,0400	0,00%	9,0400	9,0400	8,9200	586	5 265	13:56
POLIMEXMS (PXM)	4,6750	-1,06%	4,7100	4,7250	4,5900	121 187	562 940	14:15
POLTREG (PTG)	34,4000	5,85%	32,8000	36,0000	32,8000	6 727	233 764	14:03
POLWAX (PWX)	1,5600	-1,27%	1,5700	1,5900	1,5500	13 583	21 186	13:29
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	-4,29%	23,3000	23,3000	22,3000	603	13 477	11:48
PROJPRZEM (PJP)	16,7000	0,00%	16,7000	16,7000	16,7000	37	618	14:12
PROTEKTOR (PRT)	1,1800	0,00%	1,1800	1,1800	1,1800	10 693	12 618	14:14
PTWP (PTW)	106,0000	0,00%	107,0000	107,0000	105,0000	154	16 279	13:44
PULAWY (ZAP)	50,0000	0,00%	50,0000	51,0000	50,0000	321	16 151	14:02
PURE (PUR)	7,1450	-10,46%	7,9500	8,0050	7,0500	178 872	1 328 362	14:16
PZU	62,8200	-1,07%	63,6000	63,6400	62,6400	280 350	17 698 020	14:17
QNATECHNO (QNA)	28,1000	1,44%	28,1000	28,1000	27,5000	803	22 294	12:15
QUANTUM (QNT)	27,4000	-2,14%	27,4000	27,4000	27,4000	60	1 644	11:30
QUERCUS (QRS)	10,9500	-3,10%	11,4500	11,4500	10,5000	25 302	272 343	14:15
RAEN (RAE)	0,3230	-4,44%	0,3300	0,3340	0,3230	80 050	26 127	14:16
RAFAMET (RAF)	66,0000	-3,65%	67,5000	67,5000	66,0000	722	48 041	14:05
RAINBOW (RBW)	130,1000	0,08%	130,8000	132,8000	129,2000	34 476	4 519 739	14:16
RANKPROGR (RNK)	4,8450	0,10%	4,8400	4,8450	4,7850	1 148	5 543	12:38
RAWLPLUG (RWL)	16,5000	1,23%	16,3000	16,5500	16,3000	220	3 599	09:52
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0690	-1,43%	-	-	-	-	-	08:30
REINO (RNC)	1,0000	0,50%	0,9950	1,0000	0,9950	859	859	09:20
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1600	5,1200	1 176	6 022	11:22
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	35	451	12:27
RENDER (RND)	80,0000	1,27%	80,0000	80,4000	79,0000	360	28 815	13:16
ROPCZYCE (RPC)	27,1000	-0,73%	27,3000	27,5000	27,1000	1 667	45 339	13:08
RYVU (RVU)	30,5000	-1,29%	30,9000	31,1000	30,5000	14 145	433 865	14:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,3000	0,00%	23,5000	23,5000	23,3000	638	14 904	13:44
SANPL (SPL)	544,6000	-1,34%	550,0000	554,2000	543,0000	19 676	10 779 096	14:17
SANTANDER (SAN)	32,8000	0,34%	35,0000	35,0000	32,8000	270	9 142	12:37
SANWIL (SNW)	1,4450	3,21%	1,4000	1,4500	1,4000	15 672	22 321	11:45
SCPFL (SCP)	157,0000	0,13%	156,8000	157,2000	155,0000	165	25 742	13:48
SECOGROUP (SWG)	27,0000	-3,57%	27,4000	27,4000	27,0000	456	12 326	13:33
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4200	1 608	13 602	10:17
SELENAFM (SEL)	35,4000	0,85%	35,4000	35,5000	35,4000	19	673	12:24
SELVITA (SLV)	33,5000	-4,01%	34,9000	35,4000	33,3000	41 848	1 414 197	14:12
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-1,88%	0,4730	0,4740	0,4700	10 960	5 158	11:43
SHOPER (SHO)	49,2000	1,86%	48,9000	49,4000	48,5000	7 062	346 184	14:13
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,6500	5,4500	4 278	23 678	14:13
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7080	-0,70%	1,7100	1,7100	1,7060	1 207	2 060	10:53
SKARBIEC (SKH)	27,3000	-1,09%	27,6000	27,8000	27,0000	592	16 229	13:43
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,0000	0,75%	80,4000	81,0000	80,2000	352	28 357	14:03
SOHODEV (SHD)	#0,4000	5,26%	-	-	-	-	-	14:09
SONEL (SON)	17,5000	0,57%	17,9000	17,9000	17,5000	388	6 907	14:10
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	616,0000	0,65%	616,0000	620,0000	606,0000	143	87 452	11:13
STALEXP (STX)	3,1400	0,32%	3,1250	3,1500	3,1150	27 733	86 816	14:09
STALPROD (STP)	254,0000	0,40%	253,0000	254,0000	251,0000	160	40 478	13:46
STALPROFI (STF)	8,5000	0,00%	8,5000	8,5200	8,4400	4 701	39 860	14:00
STAPORKOW (ZUK)	3,0600	0,00%	3,0600	3,0600	3,0600	180	551	12:22
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,5300	1,62%	7,4100	7,5400	7,3000	8 064	60 197	12:05
SYGNITY (SGN)	117,5000	-0,42%	118,0000	118,0000	116,0000	978	114 927	14:17
SYNEKTIK (SNT)	213,8000	-0,19%	214,2000	216,6000	211,8000	11 325	2 429 912	14:07
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	39	811	09:08
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	118,0000	86	10 231	13:20
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3400	-1,23%	8,4000	8,4420	8,2200	574 474	4 788 397	14:17
TBULL (TBL)	#3,8000	-8,65%	-	-	-	-	-	12:01
TENDERHUT (THG)	(6,2200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	1,41%	0,7150	0,7200	0,7150	1 486	1 069	11:54
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	2 991	6 760	13:58
TEXT (TXT)	60,0000	0,00%	60,4500	61,9500	59,8000	49 569	3 013 608	14:16
TORPOL (TOR)	39,1500	-1,39%	39,7000	39,9500	39,1500	2 640	103 876	13:44
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	13:37
TOYA (TOA)	10,2400	-2,10%	10,5000	10,5000	10,2000	46 755	482 955	14:16
TRAKCJA (TRK)	2,3350	-0,43%	2,3600	2,3600	2,3000	81 100	189 098	14:16
TRANSPOL (TRN)	4,0400	0,50%	4,0400	4,0400	4,0400	140	566	09:24
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,5000	0,74%	81,0000	81,6000	80,4000	9 590	777 592	14:14
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,9500	1,70%	12,1500	12,4500	11,8000	12 911	155 389	13:49
UNFOLD (UNF)	1,1500	4,55%	1,1000	1,1500	1,1000	2 001	2 287	13:21
UNIBEP (UNI)	11,1500	-0,45%	11,2000	11,2000	11,1500	890	9 939	12:53
UNICREDIT (UCG)	274,9000	0,99%	277,9500	277,9500	274,9000	62	17 131	13:49
UNIMA (U2K)	8,7600	-1,13%	8,5000	8,7800	8,5000	152	1 327	14:16
UNIMOT (UNT)	151,8000	-0,65%	152,6000	152,6000	150,2000	357	54 262	14:04
URTESTE (URT)	52,0000	-0,76%	52,4000	52,4000	51,0000	209	10 739	14:10
VERCOM (VRC)	128,0000	0,79%	127,0000	129,0000	127,0000	77 026	9 874 695	14:17
VIGOPHOTN (VGO)	450,0000	0,00%	448,0000	450,0000	446,0000	1 160	519 441	13:59
VINDEXUS (VIN)	11,8000	1,72%	11,7000	11,8000	11,6000	873	10 242	11:30
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5420	-2,52%	0,5540	0,5540	0,5420	541	299	11:32
VOTUM (VOT)	45,4500	-0,55%	45,6500	45,7000	45,2000	1 449	65 925	14:17
VOXEL (VOX)	176,8000	-1,67%	179,8000	179,8000	176,8000	405	72 119	13:53
VRG	4,2100	-1,64%	4,2900	4,3900	4,2100	90 558	387 558	14:01
WARIMPEX (WXF)	2,6200	0,38%	2,6000	2,6400	2,5900	5 985	15 624	14:09
WASKO (WAS)	1,7950	-0,83%	1,7950	1,7950	1,7950	10	18	10:01
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	1	650	13:50
WIELTON (WLT)	6,5500	-1,36%	6,7000	6,7000	6,5100	133 057	880 344	14:03
WIKANA (WIK)	7,2000	0,00%	6,9500	7,2000	6,9500	137	953	10:07
WIRTUALNA (WPL)	74,0000	-2,63%	76,9000	78,0000	73,2000	90 899	6 739 211	14:17
WITTCHEN (WTN)	18,3000	0,88%	18,2000	18,4800	18,0000	13 797	251 446	14:11
XPLUS (XPL)	3,6900	0,00%	3,6900	3,6900	3,6700	175	644	13:36
XTPL (XTP)	82,9000	-1,31%	84,0000	84,7000	82,6000	192	16 143	13:46
XTRADEBDM (XTB)	75,3400	0,45%	75,0400	76,1800	74,8200	171 335	12 936 840	14:17
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:55
ZABKA (ZAB)	20,9600	-1,04%	21,1900	21,2700	20,9600	373 859	7 880 700	14:17
ZAMET (ZMT)	0,8280	0,24%	0,8380	0,8380	0,8100	14 413	11 927	14:07
ZEPAK (ZEP)	23,3000	0,00%	23,3000	23,5000	23,2000	4 931	115 332	14:10
ZREMB (ZRE)	7,2900	0,55%	7,3000	7,3000	7,1600	16 264	118 384	13:34
ZUE	9,8400	-1,20%	9,9600	9,9600	9,8400	1 776	17 587	11:05

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.