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	99 576,02	0,21%	100 165,21	100 454,13	99 560,95	99 364,86	515 732 449	12:40
WIG20	2 714,69	0,25%	2 725,66	2 740,72	2 711,41	2 707,86	432 965 653	12:55
WIG30	3 515,85	0,29%	3 535,35	3 546,56	3 512,20	3 505,79	480 901 837	12:55
mWIG40	7 580,10	0,56%	7 592,81	7 628,33	7 560,54	7 538,24	78 819 410	12:40
sWIG80	28 059,90	-0,13%	28 116,86	28 176,31	27 996,81	28 095,02	15 121 761	12:40
WIG-BANKI	15 548,69	0,28%	15 688,33	15 786,61	15 548,69	15 504,51	92 568 594	12:40
WIG-BUDOW	8 206,36	-0,80%	8 301,29	8 322,96	8 199,93	8 272,16	10 283 299	12:40
WIG-CHEMIA	9 110,17	0,46%	9 117,79	9 118,94	9 023,02	9 068,75	821 225	12:40
WIG-ENERG	3 856,65	1,28%	3 848,92	3 874,59	3 787,46	3 807,75	31 097 646	12:40
WIG-INFO	8 893,59	0,23%	8 955,70	8 986,13	8 851,58	8 873,58	7 062 228	12:40
WIG-MEDIA	7 122,42	-0,27%	7 222,90	7 222,90	7 075,88	7 141,89	616 970	12:40
WIG-NRCHOM	5 207,12	0,02%	5 214,24	5 265,62	5 190,88	5 205,87	1 377 671	12:40
WIG-PALIWA	8 629,13	1,89%	8 525,17	8 648,44	8 516,05	8 469,02	85 230 806	12:40
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	466 287 814	11:15
WIG-SPOZYW	3 016,71	0,62%	2 991,44	3 021,19	2 991,41	2 998,04	758 050	12:40
WIG20lev	514,07	0,44%	518,33	524,03	512,95	511,83	414 300 257	12:40
WIG20short	3 086,92	-0,15%	3 074,06	3 090,33	3 056,86	3 091,67	414 300 257	12:40
GPWB-B1Y3Y	1 253,76	-0,04%	1 253,76	1 253,76	1 253,76	1 254,30	-	10:15
GPWB-B1Y4Y	1 256,04	-0,06%	1 256,04	1 256,04	1 256,04	1 256,80	-	10:15
GPWB-B1Y5Y	1 258,58	-0,09%	1 258,58	1 258,58	1 258,58	1 259,69	-	10:15
GPWB-B3Y5Y	1 266,85	-0,12%	1 266,85	1 266,85	1 266,85	1 268,40	-	10:15
GPWB-B5Y	1 252,67	-0,24%	1 252,67	1 252,67	1 252,67	1 255,63	-	10:15
GPWB-BWZ	1 263,23	0,01%	1 263,23	1 263,23	1 263,23	1 263,06	-	10:15
INNOVATOR	1 705,84	0,59%	1 705,84	1 705,84	1 705,84	1 695,90	140 695 110	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	78 913 578	11:00
mWIG40TR	11 629,31	0,56%	11 648,80	11 703,30	11 599,28	11 565,07	78 819 410	12:40
mWIG40TRlv	17 286,70	1,07%	17 344,34	17 505,54	17 197,88	17 103,01	78 819 410	12:40
mWIG40TRsh	2 466,68	-0,48%	2 462,51	2 473,12	2 450,83	2 478,62	78 819 410	12:40
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	15 153 602	11:00
sWIG80TR	43 112,15	-0,12%	43 199,67	43 291,01	43 015,22	43 166,10	15 121 761	12:40
WIG140	1 930,18	0,22%	1 941,70	1 947,38	1 929,72	1 925,91	505 578 592	12:40
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	415 549 304	11:00
WIG20TR	5 807,70	0,24%	5 831,87	5 864,04	5 801,33	5 793,72	414 300 257	12:40
WIG20TRlev	4 685,16	0,45%	4 724,08	4 775,87	4 674,90	4 664,37	414 300 257	12:40
WIG20TRsht	2 904,58	-0,17%	2 892,45	2 907,78	2 876,29	2 909,45	414 300 257	12:40
WIG30TR	7 375,06	0,20%	7 422,59	7 446,12	7 373,98	7 360,52	459 779 212	12:40
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	6 603 585	11:15
WIGdiv	2 228,58	0,45%	2 232,24	2 239,55	2 221,86	2 218,68	123 446 171	12:40
WIGdivplus	2 039,73	0,28%	2 049,09	2 056,30	2 038,04	2 034,04	247 854 142	12:40
WIG.GAMES	18 720,83	-0,68%	18 899,24	19 133,06	18 630,91	18 848,74	32 403 829	12:40
WIG-GORNIC	4 132,07	0,66%	4 149,40	4 195,56	4 125,09	4 105,17	20 739 353	12:40
WIG-GRY	22 568,33	-1,85%	23 129,91	23 129,91	22 549,97	22 994,67	33 176 544	12:40
WIGind	16 917,51	0,75%	16 916,39	16 952,23	16 866,58	16 791,00	10 728 077	12:40
WIG-LEKI	3 266,63	0,58%	3 251,60	3 286,50	3 246,22	3 247,92	331 679	12:40
WIGmed	18 288,08	0,26%	18 248,33	18 328,74	18 235,67	18 240,59	7 137 710	12:40
WIG-MOTO	8 287,13	0,77%	8 238,50	8 305,13	8 186,50	8 223,84	446 479	12:40
WIG.MS-BAS	15 441,81	1,15%	15 337,33	15 531,99	15 286,89	15 266,58	44 386 350	12:40
WIG.MS-ECM	8 517,99	-0,08%	8 558,09	8 579,81	8 486,94	8 524,84	85 627 787	12:40
WIG.MS-FIN	18 888,48	0,03%	19 051,15	19 148,58	18 867,49	18 882,64	139 008 196	12:40
WIG-ODZIEZ	10 860,93	0,04%	10 980,89	10 984,76	10 808,38	10 856,48	38 758 851	12:40
WIGtechTR	17 857,43	-0,10%	18 007,02	18 007,02	17 814,95	17 875,47	49 013 066	12:40
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	586 083	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	-1,51%	2,6000	2,6500	2,5500	7 362	18 899	11:45	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	4	3	11:30
11BIT (11B)	239,0000	5,01%	242,0000	246,0000	231,2000	54 560	12 963 501	12:40
3RGAMES (3RG)	0,8580	-2,28%	0,8760	0,8880	0,8560	41 923	36 589	12:25
4MASS (4MS)	4,6950	-0,11%	4,7000	4,7000	4,5650	6 545	30 451	12:26
ABPL (ABE)	94,7000	-0,42%	95,0000	95,9000	94,6000	910	86 581	12:34
ACAUTOGAZ (ACG)	29,0000	0,00%	29,0000	29,0000	28,7000	540	15 657	11:56
ACTION (ACT)	22,4000	-1,10%	22,7500	22,7500	21,9500	4 871	108 857	12:27
ADIUVO (ADV)	0,9200	-3,77%	0,9560	0,9760	0,9160	29 426	27 777	12:20
AGORA (AGO)	9,6400	-0,41%	9,6800	9,7400	9,6400	1 946	18 868	10:19
AGROTON (AGT)	4,7600	-3,05%	4,9000	4,9000	4,7600	174	839	12:19
AIGAMES (ALG)	0,9520	0,21%	0,9500	0,9540	0,9500	1 039	990	11:18
AILLERON (ALL)	18,9800	-1,15%	19,1800	19,1800	18,6000	3 116	58 864	12:28
AIRWAY (AWM)	0,3770	3,86%	0,3640	0,3770	0,3640	197 288	73 337	12:39
ALIOR (ALR)	96,9200	0,44%	97,0000	98,1800	96,2800	83 705	8 128 108	12:40
ALLEGRO (ALE)	33,0100	-0,74%	33,2500	33,4400	32,9500	571 970	18 945 217	12:40
ALTA (AAT)	2,1100	0,48%	2,1100	2,1100	2,1100	691	1 458	09:30
ALTUSTFI (ALI)	2,1200	-0,93%	2,1400	2,1400	2,1200	13	28	10:16
AMBRA (AMB)	21,0500	0,00%	20,9000	21,1000	20,8500	1 278	26 787	12:24
AMICA (AMC)	60,1000	-1,48%	60,4000	61,2000	60,1000	1 134	68 782	12:26
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,5800	-0,51%	15,9400	15,9400	15,5400	36 092	564 713	12:39
ANSWEAR (ANR)	27,3500	0,74%	27,5000	27,5500	27,2500	10 619	291 049	12:38
APATOR (APT)	19,3200	0,94%	19,1800	19,4800	19,1000	2 644	50 876	11:41
APLISENS (APN)	18,9000	1,07%	18,6000	18,9000	18,1500	116	2 179	10:40
APSENERGY (APE)	3,4500	1,47%	3,4000	3,4500	3,4000	38	131	10:40
ARCHICOM (ARH)	44,6000	-0,89%	45,0000	45,4000	44,6000	1 505	67 761	12:25
ARCTIC (ATC)	10,5200	-0,75%	10,6800	10,7000	10,5000	45 202	477 621	12:37
ARTIFEX (ART)	15,4000	-1,91%	15,9800	15,9800	15,4000	3 064	47 269	11:56
ASBIS (ASB)	22,1800	-0,27%	22,3000	22,5800	21,9400	66 919	1 483 875	12:40
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,8000	0,00%	85,0000	86,4000	82,4000	1 109	93 465	12:30
ASSECOPOL (ACP)	182,3000	0,55%	183,2000	184,8000	181,5000	18 346	3 341 586	12:38
ASSECOSEE (ASE)	71,9000	0,00%	71,7000	72,0000	71,2000	820	58 890	12:36
ASTARTA (AST)	59,7000	2,23%	58,2000	59,9000	57,4000	8 457	500 508	12:35
ATAL (1AT)	65,6000	-0,61%	65,1000	66,9000	64,9000	1 569	102 551	12:38
ATENDE (ATD)	3,2900	-2,95%	3,3500	3,3500	3,2900	7 493	24 866	12:17
ATLANTAPL (ATP)	17,5500	0,00%	17,5500	17,5500	17,5500	43	755	10:05
ATLANTIS (ATS)	2,1800	2,83%	2,1800	2,1800	2,1800	1 035	2 256	09:02
ATMGRUPA (ATG)	3,8000	0,26%	3,8000	3,8300	3,7500	1 421	5 387	11:56
ATREM (ATR)	32,8000	-0,30%	32,9000	33,0000	32,2000	3 181	103 925	12:34
AUTOPARTN (APR)	19,7200	0,92%	19,6000	19,8600	19,5800	17 570	345 865	12:40
BBIDEV (BBD)	5,5500	0,00%	5,5000	5,6000	5,5000	16 509	91 811	11:04
BENEFIT (BFT)	3 065,0000	-0,49%	3 120,0000	3 130,0000	3 030,0000	642	1 968 895	12:36
BEST (BST)	25,0000	0,00%	25,8000	25,8000	25,0000	193	4 834	10:49
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	680	3 210	11:31
BIGCHEESE (BCS)	12,7200	2,25%	12,4600	13,1000	12,4600	7 080	91 348	12:20
BIOCELTIX (BCX)	110,8000	-0,36%	111,2000	113,4000	109,2000	5 287	581 750	12:27
BIOMAXIMA (BMX)	14,0000	-2,78%	14,3500	14,4500	14,0000	4 660	66 242	12:38
BIOMEDLUB (BML)	5,0100	1,21%	4,9200	5,0300	4,9200	17 869	88 763	11:33
BIOPLANET (BIP)	18,9000	0,00%	18,9000	18,9000	18,9000	10	189	10:52
BIOTON (BIO)	4,0900	-1,45%	4,0800	4,1200	4,0800	3 086	12 644	12:14
BLOOBER (BLO)	29,6500	0,00%	29,8000	29,8500	29,3500	1 117	33 206	12:03
BNPPPL (BNP)	98,0000	-1,01%	99,0000	99,0000	97,2000	5 958	583 683	12:36
BOGDANKA (LWB)	23,2000	-0,85%	23,5000	23,5000	23,0000	7 639	177 064	12:28
BOOMBIT (BBT)	6,9000	1,47%	6,8600	6,9000	6,8600	16	110	10:48
BORYSZEW (BRS)	6,1400	-0,32%	6,1600	6,2000	6,1000	8 158	50 333	12:40
BOS	10,1800	0,79%	10,0800	10,1800	10,0400	4 344	43 772	12:24
BOWIM (BOW)	4,7500	-0,21%	4,7700	4,7700	4,7000	1 560	7 360	11:01
BRAND24 (B24)	(51,0000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	560,0000	-1,44%	568,2000	574,0000	559,0000	11 299	6 395 954	12:40
BUMECH (BMC)	8,3300	0,36%	8,4000	8,4300	8,3000	3 781	31 626	12:36
CAPITAL (CPA)	0,2100	-8,70%	0,2100	0,2100	0,2100	1 196	251	12:15
CAPITEA (CAP)	0,4830	2,22%	0,4640	0,4830	0,4640	48 807	23 271	12:04
CAPTORTX (CTX)	34,0000	1,19%	33,1000	34,2000	32,8000	2 297	78 002	12:28
CASPAR (CSR)	5,6500	-7,38%	6,1000	6,1000	5,6500	4	24	12:10
CAVATINA (CAV)	16,3000	1,24%	16,0000	16,3000	16,0000	1 219	19 505	09:26
CCC	192,9000	-1,25%	196,0000	197,1500	192,7000	98 123	19 059 042	12:40
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	265,1000	-2,18%	271,0000	273,0000	264,6000	58 977	15 738 349	12:40	Reklama
CDRL (CDL)	10,0000	1,01%	9,9000	10,0000	9,7500	112	1 100	12:06
CELTIC (CPD)	6,3600	7,07%	5,9400	6,5000	5,9400	26 231	162 482	12:09
CEZ	206,2000	-0,87%	208,0000	208,0000	206,0000	29 049	5 985 040	12:31
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2500	-1,75%	2,2700	2,2750	2,2250	128 911	289 513	12:39
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	860	5 590	11:30
CLNPHARMA (CLN)	22,4000	1,36%	21,9000	22,4500	21,9000	4 865	108 129	12:29
CLOUD (CLD)	45,1000	-0,88%	45,5000	46,6000	45,1000	43	1 970	12:28
COALENERG (CLE)	1,6900	-1,17%	1,7800	1,7800	1,6800	21 190	36 218	12:35
COGNOR (COG)	7,3400	0,55%	7,3100	7,3600	7,2200	16 511	120 688	12:39
COLUMBUS (CLC)	7,6400	0,79%	7,5400	7,7300	7,4400	12 257	93 408	12:29
COMP (CMP)	240,0000	-0,41%	241,0000	242,0000	238,0000	518	124 359	11:32
COMPERIA (CPL)	5,0500	12,22%	4,5600	5,1000	4,5600	2 275	10 626	11:42
COMPREMUM (CPR)	1,0500	0,00%	1,0500	1,0500	1,0500	500	525	09:00
CORMAY (CRM)	0,5200	0,39%	0,5180	0,5200	0,5100	15 381	7 851	11:34
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	413,0000	4,03%	398,0000	416,0000	386,0000	558	225 577	12:24
CREOTECH (CRI)	286,5000	1,06%	281,5000	288,0000	280,5000	1 915	547 536	12:39
CYBERFLKS (CBF)	161,0000	-0,98%	165,0000	166,2000	160,8000	1 149	187 318	12:33
CYFRPLSAT (CPS)	16,1450	0,16%	16,1600	16,2500	15,8100	137 838	2 208 606	12:40
CZTOREBKA (CZT)	0,4240	0,95%	0,4240	0,4240	0,4240	31	13	11:30
DADELO (DAD)	36,9000	-0,27%	37,0000	37,0000	36,3000	10 685	393 100	12:22
DATAWALK (DAT)	104,4800	-1,21%	106,9800	109,0000	102,0000	6 909	725 464	12:24
DBENERGY (DBE)	13,1000	0,77%	13,0500	13,1000	13,0500	99	1 294	12:07
DEBICA (DBC)	82,7000	-1,19%	83,5000	83,5000	82,7000	155	12 890	12:40
DECORA (DCR)	78,4000	0,00%	78,8000	79,0000	77,2000	1 128	87 737	12:34
DEKPOL (DEK)	59,0000	1,37%	58,4000	59,0000	58,4000	377	22 230	11:45
DELKO (DEL)	6,5600	-1,20%	6,6600	6,6600	6,5600	1 980	13 094	12:23
DEVELIA (DVL)	7,3200	1,67%	7,2900	7,3900	7,2000	26 324	192 395	12:38
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	23	375	12:09
DIAG (DIA)	162,6500	-0,03%	162,5000	164,9500	161,6500	17 108	2 785 883	12:40
DIGITANET (DIG)	77,0000	-1,28%	77,9000	77,9000	76,6000	952	73 531	12:32
DIGITREE (DTR)	(11,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	507,2000	-0,08%	507,6000	512,8000	503,0000	27 505	13 922 807	12:40
DMGROUP (DMG)	3,9300	0,77%	3,9400	3,9400	3,7400	3 814	14 473	10:59
DOMDEV (DOM)	242,5000	0,21%	249,0000	250,0000	240,0000	475	115 006	12:35
DRAGOENT (DGE)	22,0000	0,00%	21,9000	22,0000	21,5000	274	5 923	12:22
ECBSA (ECB)	34,9000	-0,29%	35,3000	35,3000	34,6000	1 191	41 504	11:41
ECHO (ECH)	4,8100	-0,41%	4,8600	4,8800	4,8100	25 318	122 460	11:50
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	241	1 378	12:01
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,8000	1,32%	49,0000	49,8000	48,3000	9 887	484 745	12:38
ELKOP (EKP)	2,5500	-3,04%	2,6200	2,6200	2,5400	1 945	4 969	10:58
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,1900	-0,06%	17,1900	17,4800	17,1200	89 165	1 537 984	12:40
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	11,9600	-1,16%	12,1000	12,1200	11,9000	25 751	308 861	12:39
ENERGOINS (ENI)	2,1600	-1,37%	2,1900	2,1900	2,1200	10 076	21 697	11:49
ENTER (ENT)	57,3000	-0,69%	57,9000	58,4000	57,0000	2 200	126 365	12:28
EQUNICO (EQU)	0,7880	-1,25%	0,7900	0,7900	0,7880	661	522	12:04
ERBUD (ERB)	35,7500	-0,56%	35,9000	36,2500	35,7500	420	15 104	12:16
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	-0,56%	35,8000	35,8000	34,7000	407	14 253	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,4600	15,68%	4,8500	5,5600	4,8500	261 203	1 373 663	12:33
EUROCASH (EUR)	8,0650	-0,49%	8,1750	8,2400	8,0300	92 241	750 565	12:40
EUROHOLD (EHG)	(2,3800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,9000	1 358	28 434	12:04
FABRITY (FAB)	28,5000	-2,73%	29,2000	29,2000	28,3000	1 746	49 988	12:28
FASING (FSG)	12,5000	-0,79%	12,0000	12,6000	12,0000	532	6 386	11:32
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	10,9000	-0,91%	11,0000	11,0000	10,9000	52	567	09:01
FERRO (FRO)	34,7000	2,06%	34,0000	34,7000	34,0000	447	15 494	12:35
FMG	126,0000	5,88%	119,0000	126,0000	119,0000	26	3 157	09:14
FON	#1,1400	9,09%	-	-	-	-	-	12:38
FORTE SA (FTE)	27,2000	-1,45%	27,5000	27,5000	27,2000	915	24 973	12:10
GAMEOPS (GOP)	16,2000	-0,37%	16,3000	16,3200	16,2000	806	13 105	11:03
Reklama
GAMFACTOR (GIF)	7,7800	3,73%	7,5600	7,9000	7,5000	6 234	47 951	12:36	Reklama
GENOMTEC (GMT)	7,0000	-1,41%	7,1000	7,1000	6,9100	398	2 764	11:53
GETIN (GTN)	0,7550	0,94%	0,7450	0,7550	0,7410	172 494	128 982	12:25
GIGROUP (GIG)	2,5000	19,05%	2,1000	2,5000	2,1000	87 647	191 465	12:36
GOBARTO (GOB)	26,2000	4,38%	26,2000	26,2000	26,2000	1	26	09:08
GPW	50,6500	-0,49%	50,9000	51,0500	50,4000	15 982	808 055	12:40
GREENX (GRX)	1,7490	0,23%	1,7450	1,7620	1,7250	110 209	192 109	12:40
GRENEVIA (GEA)	2,6800	3,08%	2,6300	2,7400	2,6300	32 695	88 399	11:47
GRODNO (GRN)	10,6500	0,47%	10,8500	10,8500	10,6500	320	3 412	11:18
GRUPAAZOTY (ATT)	22,5400	0,27%	22,6200	22,7000	22,2800	32 963	739 373	12:40
GRUPRACUJ (GPP)	61,7000	0,16%	62,0000	62,3000	61,7000	3 374	209 067	11:53
GTC	3,9500	-3,42%	4,0200	4,0600	3,9500	5 290	21 182	12:19
HANDLOWY (BHW)	113,8000	0,18%	113,8000	114,8000	112,8000	20 270	2 305 335	12:38
HARPER (HRP)	6,3800	5,63%	6,0200	6,3800	6,0200	5 388	33 416	12:40
HELIO (HEL)	26,0000	0,00%	26,3000	26,3000	26,0000	135	3 540	10:44
HERKULES (HRS)	1,0700	2,39%	1,0450	1,0700	1,0450	10 794	11 336	10:28
HUUUGE-S144 (HUGE)	18,5200	-1,91%	18,6200	18,9000	18,4800	8 463	158 023	12:40
HYDROTOR (HDR)	20,5000	-5,09%	21,7000	21,7000	20,5000	6	128	09:28
IALBGR (IAG)	0,2720	-0,73%	0,2720	0,2720	0,2720	2 000	544	09:00
IBSM (IBS)	76,8000	0,26%	76,8000	76,8000	76,8000	3	230	09:04
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	0,76%	26,1000	26,4500	26,0000	814	21 306	12:22
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,0000	0,36%	27,9000	28,0000	27,1000	585	16 269	11:08
IMMOBILE (GKI)	2,9200	0,69%	2,9000	2,9300	2,8500	2 392	6 885	12:02
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	900	1 044	10:18
IMS	3,9400	-0,76%	3,9700	4,0000	3,9100	17 147	67 992	11:37
INC	1,8700	-1,32%	1,8950	1,8950	1,8700	7 574	14 246	12:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	295,0000	1,37%	291,0000	297,5000	291,0000	3 895	1 151 785	12:34
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	12:00
INSTALKRK (INK)	39,2000	-0,76%	39,2000	39,8000	39,2000	262	10 404	11:52
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-1,35%	2,2900	2,2900	2,2000	558	1 231	11:51
INTERCARS (CAR)	556,0000	0,91%	559,0000	561,0000	546,0000	185	102 385	12:24
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	2 033	772	11:08
INTROL (INL)	7,0600	-1,40%	6,9000	7,1000	6,9000	3 239	22 456	12:24
IPOPEMA (IPE)	2,9500	-1,34%	2,9900	3,0000	2,9500	5 860	17 559	11:42
IZOBLOK (IZB)	#31,6000	8,97%	-	-	-	-	-	11:40
IZOLACJA (IZO)	3,7200	-0,53%	3,7200	3,7400	3,7200	373	1 388	10:38
IZOSTAL (IZS)	2,6900	1,89%	2,6200	2,6900	2,6200	2 744	7 292	12:09
JRH	5,1600	1,18%	5,1000	5,1600	5,1000	1 057	5 396	11:04
JSW	21,6100	0,09%	21,7200	21,9600	21,5700	69 914	1 517 457	12:39
JWWINVEST (JWW)	2,9500	0,00%	2,9500	2,9500	2,8800	1 030	3 001	09:20
KCI	0,8680	2,12%	0,8480	0,8680	0,8480	1 477	1 253	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,8200	-0,83%	16,9600	16,9600	16,7000	15 562	261 975	12:37
KETY (KTY)	838,5000	0,66%	839,0000	843,0000	830,0000	8 845	7 415 836	12:38
KGHM (KGH)	124,8500	0,81%	124,3500	126,7500	124,3500	149 806	18 834 389	12:40
KGL	14,6000	-0,68%	14,7000	14,7000	14,6000	1 205	17 713	12:30
KINOPOL (KPL)	17,7500	1,72%	17,6000	17,7500	17,6000	1 439	25 389	12:03
KOGENERA (KGN)	53,4000	0,75%	53,7000	53,7000	52,6000	1 786	94 567	12:37
KOMPAP (KMP)	25,4000	5,83%	24,0000	25,4000	24,0000	1 000	24 606	12:25
KOMPUTRON (KOM)	6,3800	0,63%	6,4000	6,5000	6,2400	1 899	12 098	12:14
KPPD (KPD)	27,2000	-0,73%	27,2000	27,2000	27,2000	2	54	10:04
KRAKCHEM (KCH)	0,9400	0,00%	0,8580	0,9400	0,8100	15 257	13 424	10:52
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	802,0000	0,25%	804,0000	830,0000	802,0000	6	4 870	10:44
KRUK (KRU)	392,3000	-0,18%	395,2000	398,0000	389,9000	10 529	4 127 425	12:38
KRVITAMIN (KVT)	9,7400	2,10%	9,5400	9,7400	9,5400	332	3 223	10:56
KSGAGRO (KSG)	3,0300	3,77%	2,9800	3,0800	2,9800	4 350	13 215	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7500	-1,69%	1,8450	1,8450	1,7500	1 002	1 754	09:41
LENA (LEN)	2,9000	0,00%	2,9000	2,9000	2,9000	222	644	11:50
LENTEX (LTX)	7,2800	0,00%	7,1400	7,2800	7,1000	1 366	9 708	09:53
LESS (LES)	0,2640	1,54%	0,2670	0,2680	0,2550	17 994	4 768	12:14
LIBET (LBT)	1,4500	2,11%	1,4500	1,4500	1,3550	25	36	10:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,6000	21,5000	768	16 542	12:01
Reklama
LPP	14 205,0000	0,74%	14 200,0000	14 340,0000	14 080,0000	904	12 823 025	12:39	Reklama
LSISOFT (LSI)	21,8000	-1,80%	22,4000	22,4000	21,8000	300	6 614	10:58
LUBAWA (LBW)	10,0500	2,03%	9,9000	10,3700	9,7800	643 895	6 518 953	12:40
MABION (MAB)	9,6600	-0,82%	9,7500	9,7500	9,6000	11 230	108 631	12:40
MAKARONPL (MAK)	19,1000	-0,83%	19,3600	19,4000	19,1000	963	18 521	12:20
MANGATA (MGT)	72,0000	-1,91%	72,0000	72,0000	72,0000	31	2 232	10:08
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6200	0,00%	7,6200	7,6600	7,6200	3 809	29 083	12:25
MAXCOM (MXC)	7,1800	-0,28%	7,1800	7,1800	7,1800	4	29	09:01
MBANK (MBK)	770,4000	0,47%	772,0000	787,6000	768,8000	6 118	4 746 731	12:40
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,2000	0,40%	25,2000	25,4000	25,2000	522	13 169	11:21
MDIENERGIA (MDI)	1,2450	-1,19%	1,2650	1,2650	1,2450	2 025	2 540	10:58
MEDICALG (MDG)	23,4500	-2,70%	24,2000	24,4000	23,3000	6 140	145 019	12:40
MEDINICE (ICE)	7,5900	-2,19%	7,6000	7,7700	7,5500	3 191	24 654	12:39
MEGARON (MEG)	#6,5500	22,43%	-	-	-	-	-	11:30
MENNICA (MNC)	26,2000	-0,38%	26,3000	26,5000	26,0000	340	8 874	11:32
MERCATOR (MRC)	44,1500	-0,45%	44,3500	44,3500	44,1000	757	33 498	12:18
MERCOR (MCR)	24,4000	-1,21%	24,4000	24,8000	24,4000	210	5 126	09:37
MEXPOLSKA (MEX)	3,6000	4,96%	3,4300	3,6000	3,4300	12 819	44 123	12:39
MFO	36,9000	-1,60%	37,5000	37,5000	36,9000	162	6 032	11:19
MILKILAND (MLK)	1,9550	0,26%	2,0300	2,0300	1,9550	9 630	19 034	10:19
MILLENNIUM (MIL)	13,5800	0,74%	13,5300	13,8800	13,5300	346 407	4 741 619	12:40
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,3400	0,00%	13,4900	13,9000	13,2200	118 994	1 599 920	12:34
MLPGROUP (MLG)	85,0000	-1,16%	86,0000	86,0000	84,4000	667	56 618	10:06
MLSYSTEM (MLS)	15,1000	1,07%	15,0000	15,1600	14,8000	7 100	106 147	12:30
MOBRUK (MBR)	272,0000	1,87%	267,0000	273,0000	266,0000	2 838	766 209	12:40
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,0000	0,45%	30,8600	31,1000	30,8600	663	20 467	11:48
MOLECURE (MOC)	6,1000	-0,33%	6,1000	6,2000	6,0500	7 503	46 132	12:33
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,9000	1	5	09:03
MOSTALPLC (MSP)	15,5000	-1,90%	15,7500	15,7500	15,5000	421	6 551	12:16
MOSTALWAR (MSW)	8,1000	-1,22%	8,0400	8,1800	8,0200	1 092	8 792	12:00
MOSTALZAB (MSZ)	5,9600	0,00%	5,9500	6,0000	5,9500	4 016	23 930	10:43
MOVIEGAME (MOV)	16,3000	2,00%	15,8200	16,3000	15,5000	1 675	27 041	11:16
MURAPOL (MUR)	40,1000	-1,47%	40,8000	40,8000	39,6500	7 454	299 059	12:24
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8000	-1,75%	2,6700	2,8600	2,6700	7 655	21 515	11:47
NEUCA (NEU)	687,0000	1,78%	675,0000	689,0000	673,0000	563	383 947	12:36
NEWAG (NWG)	73,9000	1,23%	73,0000	74,7000	73,0000	1 937	143 762	12:37
NEXITY (NXG)	1,5400	-3,75%	1,5600	1,5600	1,5400	400	619	12:08
NOCTILUCA (NCL)	101,5000	-1,93%	104,0000	106,5000	101,0000	1 269	130 945	12:38
NOVATURAS (NTU)	(8,0200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4500	-1,89%	1,4780	1,5000	1,4500	25 112	37 302	12:33
NOVITA (NVT)	93,0000	1,75%	94,0000	94,0000	90,6000	39	3 615	12:05
NTCAPITAL (NTC)	0,6020	-1,95%	0,6020	0,6100	0,6020	87	53	11:55
NTTSYSTEM (NTT)	9,8400	-1,20%	9,9600	9,9600	9,8400	78	769	11:50
ODLEWNIE (ODL)	9,0800	-2,99%	9,3600	9,3600	8,9600	967	8 709	11:41
ONDE (OND)	9,2200	-1,39%	9,3500	9,3600	9,1100	6 236	57 721	12:39
ONESANO (ONO)	0,9780	-0,61%	0,9780	0,9780	0,9780	15	15	09:01
OPONEO.PL (OPN)	89,2000	0,00%	89,0000	89,2000	87,4000	829	73 212	12:34
OPTEAM (OPM)	3,9400	0,00%	3,9400	3,9400	3,9400	800	3 152	09:00
ORANGEPL (OPL)	9,4800	0,85%	9,5120	9,5580	9,4600	321 488	3 056 959	12:40
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:19
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,0000	1,63%	14,7600	15,2000	14,6200	288	4 258	12:01
OTMUCHOW (OTM)	5,0800	1,60%	5,0000	5,0800	5,0000	64	325	12:05
PAMAPOL (PMP)	2,5000	-3,10%	2,5800	2,5800	2,4000	1 824	4 461	11:40
PANOVA (NVA)	15,3000	0,00%	15,3000	15,3000	15,3000	36	551	10:34
PASSUS (PAS)	47,2000	-1,46%	47,0000	48,6000	46,3000	2 113	99 309	11:52
PATENTUS (PAT)	3,8800	-1,27%	3,8300	3,9400	3,8200	2 723	10 488	11:31
PBG	#0,0180	0,00%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	1,13%	2,6600	2,6800	2,6400	2 554	6 798	11:15
PCCROKITA (PCR)	69,7000	0,87%	69,1000	70,0000	68,9000	1 110	77 129	12:31
PCFGROUP (PCF)	4,9300	0,61%	4,9050	5,0800	4,9050	28 482	142 632	12:39
PEKABEX (PBX)	18,4500	-1,34%	18,7000	18,7000	18,2500	1 464	26 991	12:01
PEKAO (PEO)	177,0500	0,17%	176,7500	180,0000	176,5500	195 425	34 856 401	12:40
Reklama
PEPCO (PCO)	19,5000	0,72%	19,5000	19,6700	19,3800	2 301 754	44 911 324	12:40	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,8700	2,81%	9,6000	9,9100	9,3040	1 818 170	17 643 486	12:40
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	10:51
PHARMENA (PHR)	3,3200	2,79%	3,3900	3,3900	3,2000	962	3 138	12:34
PHN	10,5000	0,00%	10,4500	10,5000	10,4500	161	1 683	11:38
PHOTON (PEN)	3,3800	-0,59%	3,3800	3,3800	3,3600	1 309	4 414	11:34
PKNORLEN (PKN)	78,8000	1,97%	77,2000	78,9500	77,1900	1 088 335	85 311 944	12:40
PKOBP (PKO)	70,6000	0,34%	70,7400	71,7000	70,5000	421 523	29 955 462	12:40
PKPCARGO (PKP)	15,8800	-0,50%	16,1600	16,2100	15,8800	25 371	405 526	12:36
PLAYWAY (PLW)	320,5000	-0,62%	322,5000	322,5000	320,0000	184	59 100	12:34
PLAZACNTR (PLZ)	2,5500	0,00%	2,5500	2,5500	2,4550	4 239	10 775	12:36
PMPG (PGM)	2,4600	0,00%	2,4700	2,4700	2,4000	47	116	09:26
POLENERGIA (PEP)	67,2000	2,44%	65,6000	67,8000	65,6000	1 740	116 186	12:28
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	9,0000	106	964	11:23
POLIMEXMS (PXM)	4,6850	-0,74%	4,7200	4,7850	4,6400	284 079	1 334 085	12:39
POLTREG (PTG)	34,5000	2,07%	34,0000	34,8000	33,7000	580	20 015	10:24
POLWAX (PWX)	1,3700	0,00%	1,4000	1,4000	1,3600	2 806	3 827	12:28
PRAGMAINK (PRI)	3,4800	0,00%	3,4800	3,4800	3,4800	25	87	11:15
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	16,2000	-1,22%	16,3500	16,3500	16,2000	168	2 722	11:55
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	11:58
PTWP (PTW)	91,5000	-0,54%	92,0000	92,0000	91,5000	728	66 615	12:22
PULAWY (ZAP)	50,2000	0,40%	50,2000	51,0000	50,2000	419	21 154	12:28
PURE (PUR)	4,3480	-0,05%	4,3500	4,3980	4,3000	10 444	45 173	12:39
PZU	58,5400	-0,78%	59,0000	59,6000	58,3800	946 666	55 768 474	12:40
QUANTUM (QNT)	(25,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	0,49%	10,4000	10,5000	10,2500	4 468	46 520	12:06
RAEN (RAE)	0,2985	-0,50%	0,2945	0,3030	0,2855	20 398	5 903	12:33
RAFAKO (RFK)	0,1910	-24,80%	0,2500	0,2500	0,1910	10 093 090	2 118 271	12:39
RAFAMET (RAF)	88,5000	1,72%	87,0000	89,0000	86,0000	933	82 403	12:34
RAINBOW (RBW)	131,5000	0,61%	130,1000	134,5000	128,7000	62 996	8 323 098	12:40
RANKPROGR (RNK)	3,7350	1,49%	3,6800	3,7350	3,6800	1 511	5 574	09:28
RAWLPLUG (RWL)	17,1000	0,00%	17,1000	17,1000	17,1000	2	34	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0400	1,96%	1,0900	1,0900	1,0400	3 536	3 702	10:58
RELPOL (RLP)	5,2400	0,77%	5,2000	5,2400	5,1200	2 325	11 922	09:31
REMAK (RMK)	13,8000	0,00%	13,4000	13,8000	13,4000	3	41	09:03
RENDER (RND)	106,5000	0,47%	110,0000	113,0000	106,5000	20	2 213	11:52
ROPCZYCE (RPC)	25,7000	1,58%	25,3000	25,7000	25,3000	26	659	09:24
RYVU (RVU)	29,7000	0,17%	29,3500	29,8000	28,8500	11 539	338 157	12:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,1000	0,45%	22,2000	22,2000	22,0000	102	2 260	12:20
SANPL (SPL)	468,4000	0,09%	464,0000	477,9000	464,0000	13 925	6 564 681	12:40
SANTANDER (SAN)	29,6800	2,17%	29,0500	30,0000	29,0500	3 629	107 374	12:28
SANWIL (SNW)	1,2900	-0,77%	1,2900	1,2900	1,2900	7 760	10 010	09:03
SCPFL (SCP)	150,0000	0,00%	150,0000	150,4000	148,8000	385	57 744	12:33
SECOGROUP (SWG)	29,0000	5,07%	28,4000	29,6000	27,8000	1 468	42 662	11:26
SEKO (SEK)	9,2000	-0,22%	9,2000	9,2000	9,1800	8 395	77 234	12:40
SELENAFM (SEL)	37,3000	0,27%	37,2000	37,3000	36,8000	1 291	47 975	12:16
SELVITA (SLV)	27,9000	0,72%	27,7000	28,5000	27,5000	21 371	601 271	12:39
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	-0,40%	0,5160	0,5160	0,4720	75 889	37 212	12:27
SHOPER (SHO)	50,4000	0,00%	50,4000	51,4000	50,4000	13 622	693 662	12:10
SILVAIR-REGS (SVRS)	5,7500	0,88%	5,7500	5,7500	5,7500	3	17	09:00
SILVANO (SFG)	(5,6800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7380	0,46%	1,6720	1,7380	1,6560	3 235	5 424	11:34
SKARBIEC (SKH)	25,8000	-0,39%	25,6000	25,8000	25,6000	42	1 076	10:57
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	10	16	11:51
SNIEZKA (SKA)	82,8000	-2,13%	84,6000	84,6000	82,4000	45	3 731	09:33
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	23	8	11:30
SONEL (SON)	16,3000	-0,31%	16,2500	16,4500	16,0500	483	7 839	12:01
SOPHARMA (SPH)	13,4500	-9,73%	13,4500	13,4500	13,4500	5	67	10:52
SPYROSOFT (SPR)	572,0000	-0,69%	570,0000	572,0000	566,0000	45	25 542	12:30
STALEXP (STX)	2,9600	-0,50%	2,9750	2,9750	2,9250	12 988	38 220	12:38
STALPROD (STP)	252,0000	0,80%	250,0000	253,0000	249,0000	124	31 069	11:12
STALPROFI (STF)	8,4600	0,00%	8,4400	8,4600	8,3800	2 157	18 189	12:34
Reklama
STAPORKOW (ZUK)	3,1200	-1,89%	3,1400	3,1400	3,1200	20	63	09:16	Reklama
STARHEDGE (SHG)	#0,2720	-6,21%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3000	-1,35%	7,3600	7,4300	7,3000	2 926	21 431	11:51
SYGNITY (SGN)	100,0000	1,21%	98,4000	101,0000	98,4000	595	59 800	11:56
SYNEKTIK (SNT)	214,6000	0,00%	215,0000	217,4000	213,6000	7 250	1 559 174	12:34
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	09:15
TARCZYNSKI (TAR)	115,0000	0,00%	115,0000	117,0000	112,0000	757	86 928	12:39
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3540	0,88%	7,2760	7,4300	7,2700	660 867	4 874 147	12:40
TBULL (TBL)	4,0000	0,00%	4,0000	4,0000	4,0000	328	1 312	11:30
TENDERHUT (THG)	6,0000	3,81%	5,7800	6,0000	5,7800	260	1 542	12:17
TERMOREX (TRR)	0,7300	8,96%	0,7350	0,7950	0,7300	2 482	1 833	11:00
TESGAS (TSG)	2,4400	2,09%	2,4400	2,4400	2,4400	202	493	11:13
TEXT (TXT)	53,3000	-1,11%	54,0500	54,3500	53,2500	28 174	1 516 361	12:38
TORPOL (TOR)	37,1500	0,00%	37,2000	37,9000	37,1500	2 094	78 402	12:39
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,1100	0,25%	8,0900	8,1700	8,0200	28 797	232 569	12:38
TRAKCJA (TRK)	2,1950	-2,66%	2,2100	2,2550	2,1000	91 426	198 444	12:32
TRANSPOL (TRN)	3,8000	0,00%	3,8300	3,8600	3,5700	15 354	57 543	12:29
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	180	490	11:30
TSGAMES (TEN)	100,2000	-1,38%	102,0000	102,6000	100,2000	32 331	3 269 705	12:38
ULMA (ULM)	60,0000	2,56%	60,0000	60,0000	60,0000	1	60	09:01
ULTGAMES (ULG)	10,5000	0,96%	10,4000	10,7500	10,3500	3 886	40 687	11:56
UNFOLD (UNF)	1,1000	4,76%	1,1000	1,1000	1,1000	3	3	09:00
UNIBEP (UNI)	10,8500	0,46%	10,8000	10,8500	10,6500	2 446	26 321	12:37
UNICREDIT (UCG)	242,0000	0,71%	242,0000	242,0000	242,0000	22	5 324	09:16
UNIMA (U2K)	7,6000	0,00%	7,8400	7,8400	7,6000	88	676	12:28
UNIMOT (UNT)	143,4000	-0,42%	144,8000	144,8000	141,0000	1 514	218 268	11:57
URTESTE (URT)	56,6000	15,51%	51,6000	56,6000	51,6000	123	6 736	12:29
VERCOM (VRC)	118,2000	0,85%	118,0000	118,8000	117,4000	1 226	144 808	12:35
VIGOPHOTN (VGO)	(518,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	11,4000	0,00%	11,2500	11,4000	11,2500	99	1 119	11:47
VISTAL (VTL)	#0,3580	-40,33%	-	-	-	-	-	12:40
VIVID (VVD)	0,5760	-0,69%	0,5720	0,5820	0,5720	2 343	1 352	10:11
VOTUM (VOT)	41,0500	0,61%	40,8000	41,4000	40,5000	4 311	176 372	12:37
VOXEL (VOX)	161,4000	0,00%	161,4000	161,4000	160,8000	252	40 648	12:29
VRG	3,6900	-0,54%	3,7700	3,7700	3,5100	84 851	302 343	12:38
WARIMPEX (WXF)	2,7900	0,72%	2,7700	2,8000	2,7000	18 686	51 295	12:25
WASKO (WAS)	1,8600	0,54%	1,8500	1,8600	1,8500	1 000	1 853	09:53
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	4	2 600	09:00
WIELTON (WLT)	6,2600	2,29%	6,1600	6,3400	6,0900	24 921	154 067	12:32
WIKANA (WIK)	6,4000	-3,03%	6,3500	6,5500	6,3500	651	4 137	11:43
WINVEST (WIS)	(0,3560)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	79,3000	-0,38%	79,0000	80,9000	78,5000	4 361	345 440	12:30
WITTCHEN (WTN)	18,6800	-1,16%	18,9000	19,1200	18,5800	9 785	183 539	12:37
XPLUS (XPL)	3,5000	0,00%	3,5000	3,5000	3,5000	263	921	11:22
XTPL (XTP)	87,9000	0,46%	87,5000	89,6000	87,5000	270	23 792	12:36
XTRADEBDM (XTB)	74,9600	1,13%	74,2400	75,5000	74,0800	147 693	11 033 434	12:40
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8200	1,44%	21,5100	21,8600	21,4700	337 530	7 343 690	12:40
ZAMET (ZMT)	0,8720	0,00%	0,8560	0,8720	0,8560	8 149	7 099	11:28
ZEPAK (ZEP)	26,9000	2,87%	26,3000	27,2000	25,9000	20 569	552 944	12:34
ZREMB (ZRE)	7,8800	4,23%	7,6900	7,8800	7,6200	33 888	263 516	12:39
ZUE	8,9200	-0,89%	9,0000	9,0000	8,7000	2 541	22 299	10:49

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.