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	99 724,83	0,36%	100 165,21	100 454,13	99 560,95	99 364,86	490 634 042	12:26
WIG20	2 715,12	0,27%	2 725,66	2 740,72	2 711,41	2 707,86	414 300 257	12:41
WIG30	3 515,45	0,28%	3 535,35	3 546,56	3 512,20	3 505,79	459 779 212	12:41
mWIG40	7 581,82	0,58%	7 592,81	7 628,33	7 560,54	7 538,24	75 675 818	12:26
sWIG80	28 073,05	-0,08%	28 116,86	28 176,31	27 996,81	28 095,02	14 631 094	12:26
WIG-BANKI	15 575,75	0,46%	15 688,33	15 786,61	15 560,18	15 504,51	86 606 055	12:26
WIG-BUDOW	8 237,46	-0,42%	8 301,29	8 322,96	8 223,56	8 272,16	9 425 567	12:26
WIG-CHEMIA	9 082,32	0,15%	9 117,79	9 118,94	9 023,02	9 068,75	805 076	12:26
WIG-ENERG	3 870,18	1,64%	3 848,92	3 874,59	3 787,46	3 807,75	27 770 274	12:26
WIG-INFO	8 881,72	0,09%	8 955,70	8 986,13	8 851,58	8 873,58	6 790 704	12:26
WIG-MEDIA	7 110,89	-0,43%	7 222,90	7 222,90	7 075,88	7 141,89	616 813	12:26
WIG-NRCHOM	5 204,13	-0,03%	5 214,24	5 265,62	5 190,88	5 205,87	1 372 753	12:26
WIG-PALIWA	8 638,79	2,00%	8 525,17	8 648,44	8 516,05	8 469,02	82 949 507	12:26
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	444 314 868	11:15
WIG-SPOZYW	3 013,09	0,50%	2 991,44	3 021,19	2 991,41	2 998,04	739 761	12:26
WIG20lev	515,32	0,68%	518,33	524,03	513,10	511,83	392 861 433	12:26
WIG20short	3 083,15	-0,28%	3 074,06	3 089,85	3 056,86	3 091,67	392 861 433	12:26
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	136 412 824	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	75 954 167	11:00
mWIG40TR	11 631,94	0,58%	11 648,80	11 703,30	11 599,28	11 565,07	75 675 818	12:26
mWIG40TRlv	17 294,48	1,12%	17 344,34	17 505,54	17 197,88	17 103,01	75 675 818	12:26
mWIG40TRsh	2 466,12	-0,50%	2 462,51	2 473,12	2 450,83	2 478,62	75 675 818	12:26
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	14 804 937	11:00
sWIG80TR	43 132,35	-0,08%	43 199,67	43 291,01	43 015,22	43 166,10	14 631 094	12:26
WIG140	1 933,13	0,37%	1 941,70	1 947,38	1 929,72	1 925,91	483 168 345	12:26
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	395 312 081	11:00
WIG20TR	5 814,78	0,36%	5 831,87	5 864,04	5 802,22	5 793,72	392 861 433	12:26
WIG20TRlev	4 696,56	0,69%	4 724,08	4 775,87	4 676,34	4 664,37	392 861 433	12:26
WIG20TRsht	2 901,03	-0,29%	2 892,45	2 907,33	2 876,29	2 909,45	392 861 433	12:26
WIG30TR	7 389,17	0,39%	7 422,59	7 446,12	7 373,98	7 360,52	438 902 277	12:26
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	4 113 478	11:15
WIGdiv	2 229,36	0,48%	2 232,24	2 239,55	2 221,86	2 218,68	119 171 805	12:26
WIGdivplus	2 042,50	0,42%	2 049,09	2 056,30	2 038,04	2 034,04	236 493 002	12:26
WIG.GAMES	18 732,60	-0,62%	18 899,24	19 133,06	18 630,91	18 848,74	30 756 957	12:26
WIG-GORNIC	4 139,66	0,84%	4 149,40	4 195,56	4 125,09	4 105,17	20 141 034	12:26
WIG-GRY	22 625,35	-1,61%	23 129,91	23 129,91	22 549,97	22 994,67	31 511 785	12:26
WIGind	16 895,24	0,62%	16 916,39	16 952,23	16 866,58	16 791,00	10 441 616	12:26
WIG-LEKI	3 266,63	0,58%	3 251,60	3 286,50	3 246,22	3 247,92	300 285	12:26
WIGmed	18 311,41	0,39%	18 248,33	18 328,74	18 235,67	18 240,59	6 834 788	12:26
WIG-MOTO	8 283,76	0,73%	8 238,50	8 305,13	8 186,50	8 223,84	446 243	12:26
WIG.MS-BAS	15 478,41	1,39%	15 337,33	15 531,99	15 286,89	15 266,58	42 937 278	12:26
WIG.MS-ECM	8 534,27	0,11%	8 558,09	8 579,81	8 486,94	8 524,84	80 690 568	12:26
WIG.MS-FIN	18 891,05	0,04%	19 051,15	19 148,58	18 883,83	18 882,64	129 691 222	12:26
WIG-ODZIEZ	10 878,96	0,21%	10 980,89	10 984,76	10 808,38	10 856,48	36 974 121	12:26
WIGtechTR	17 869,64	-0,03%	18 007,02	18 007,02	17 814,95	17 875,47	46 837 798	12:26
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	568 576	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)	237,8000	4,48%	242,0000	246,0000	231,2000	51 813	12 307 854	12:26
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)	94,6000	-0,53%	95,0000	95,9000	94,6000	909	86 486	12:24
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	4 861	108 633	12:14
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	3 115	58 845	12:21
AIRWAY (AWM)	0,3765	3,72%	0,3640	0,3765	0,3640	167 288	62 030	12:26
ALIOR (ALR)	97,0000	0,52%	97,0000	98,1800	96,2800	78 808	7 653 465	12:26
ALLEGRO (ALE)	33,0850	-0,51%	33,2500	33,4400	32,9500	542 268	17 964 509	12:26
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	35 010	547 855	12:26
ANSWEAR (ANR)	27,4000	0,92%	27,5000	27,5500	27,2500	8 582	235 481	12:26
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)	10,5400	-0,57%	10,6800	10,7000	10,5000	45 080	476 337	12:25
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	66 602	1 476 844	12:26
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,6000	-0,24%	85,0000	86,4000	82,4000	1 009	85 002	12:24
ASSECOPOL (ACP)	181,9000	0,33%	183,2000	184,8000	181,5000	17 360	3 161 922	12:21
ASSECOSEE (ASE)	71,9000	0,00%	71,7000	72,0000	71,2000	762	54 720	12:25
ASTARTA (AST)	59,8000	2,40%	58,2000	59,9000	57,4000	8 165	483 033	12:16
ATAL (1AT)	65,5000	-0,76%	65,1000	66,9000	64,9000	1 561	102 024	12:23
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)	32,6000	-0,91%	32,9000	33,0000	32,2000	2 601	84 901	12:26
AUTOPARTN (APR)	19,6000	0,31%	19,6000	19,8600	19,5800	16 558	325 941	12:20
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	637	1 953 560	12:24
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	5 267	579 534	12:25
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3500	14,4500	14,3000	1 660	23 837	12:20
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)	97,6000	-1,41%	99,0000	99,0000	97,2000	5 833	571 435	12:26
BOGDANKA (LWB)	23,2500	-0,64%	23,5000	23,5000	23,0000	7 097	164 481	12:25
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	8 152	50 296	12:22
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)	563,8000	-0,77%	568,2000	574,0000	562,0000	9 881	5 600 871	12:26
BUMECH (BMC)	8,3300	0,36%	8,4000	8,4300	8,3000	3 631	30 376	12:06
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	2 272	77 152	12:26
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	193,5000	-0,95%	196,0000	197,1500	192,7000	94 393	18 338 916	12:26
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	265,5000	-2,03%	271,0000	273,0000	264,6000	57 261	15 283 097	12:26	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	206,0000	-0,96%	208,0000	208,0000	206,0000	17 049	3 512 440	11:48
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2550	-1,53%	2,2700	2,2750	2,2250	116 485	261 547	12:16
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	4 379	97 244	12:25
CLOUD (CLD)	45,1000	-0,88%	45,5000	46,6000	45,1000	35	1 606	10:05
COALENERG (CLE)	1,6900	-1,17%	1,7800	1,7800	1,6800	21 171	36 186	12:24
COGNOR (COG)	7,3450	0,62%	7,3100	7,3600	7,2200	14 395	105 275	12:26
COLUMBUS (CLC)	7,6400	0,79%	7,5400	7,7300	7,4400	12 253	93 377	12:22
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)	287,0000	1,23%	281,5000	288,0000	280,5000	1 892	540 952	12:26
CYBERFLKS (CBF)	161,0000	-0,98%	165,0000	166,2000	160,8000	1 146	186 835	12:22
CYFRPLSAT (CPS)	16,1450	0,16%	16,1600	16,2500	15,8100	135 000	2 162 781	12:26
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)	82,9000	-0,96%	83,5000	83,5000	82,7000	137	11 399	12:21
DECORA (DCR)	78,0000	-0,51%	78,8000	79,0000	77,2000	928	72 057	12:21
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	26 241	191 787	12:18
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	23	375	12:09
DIAG (DIA)	163,0000	0,18%	162,5000	164,9500	161,6500	16 757	2 728 788	12:26
DIGITANET (DIG)	77,0000	-1,28%	77,9000	77,9000	76,6000	951	73 454	12:24
DIGITREE (DTR)	(11,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	507,4000	-0,04%	507,6000	512,8000	503,0000	25 785	13 051 470	12:26
DMGROUP (DMG)	3,9300	0,77%	3,9400	3,9400	3,7400	3 814	14 473	10:59
DOMDEV (DOM)	242,0000	0,00%	249,0000	250,0000	240,0000	472	114 279	12:25
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)	49,4000	0,51%	49,0000	49,7000	48,3000	9 176	449 418	12:25
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	82 642	1 426 155	12:25
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	11,9800	-0,99%	12,1000	12,1200	11,9000	25 451	305 273	12:22
ENERGOINS (ENI)	2,1600	-1,37%	2,1900	2,1900	2,1200	10 076	21 697	11:49
ENTER (ENT)	57,2000	-0,87%	57,9000	58,4000	57,0000	2 199	126 308	12:10
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)	5,4800	16,10%	4,8500	5,5600	4,8500	249 323	1 308 655	12:26
EUROCASH (EUR)	8,0600	-0,56%	8,1750	8,2400	8,0300	83 133	677 214	12:24
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)	28,3000	-3,41%	29,2000	29,2000	28,3000	1 745	49 959	12:13
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	437	15 147	12:25
FMG	126,0000	5,88%	119,0000	126,0000	119,0000	26	3 157	09:14
FON	#1,1400	9,09%	-	-	-	-	-	09:35
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)	7,9000	5,33%	7,5600	7,9000	7,5000	5 999	46 162	12:13	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	12:26
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	15 979	807 903	12:26
GREENX (GRX)	1,7390	-0,34%	1,7450	1,7620	1,7250	107 941	188 156	12:25
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)	22,4800	0,00%	22,6200	22,7000	22,2800	32 597	731 139	12:26
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)	114,0000	0,35%	113,8000	114,8000	112,8000	19 904	2 263 684	12:25
HARPER (HRP)	6,2000	2,65%	6,0200	6,2000	6,0200	2 088	12 869	12:14
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)	18,5800	-1,59%	18,6200	18,9000	18,4800	7 718	144 223	12:15
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	3 774	1 116 086	12:14
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	21,6300	0,19%	21,7200	21,9600	21,5700	66 560	1 444 920	12:25
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)	16,7000	-1,53%	16,9600	16,9600	16,7000	15 542	261 639	12:22
KETY (KTY)	839,5000	0,78%	839,0000	843,0000	830,0000	8 665	7 264 775	12:26
KGHM (KGH)	124,9500	0,89%	124,3500	126,7500	124,3500	146 964	18 479 457	12:26
KGL	14,7000	0,00%	14,7000	14,7000	14,7000	1 201	17 655	11:31
KINOPOL (KPL)	17,7500	1,72%	17,6000	17,7500	17,6000	1 439	25 389	12:03
KOGENERA (KGN)	52,6000	-0,75%	53,7000	53,7000	52,6000	1 256	66 449	12:19
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)	392,8000	-0,05%	395,2000	398,0000	389,9000	10 258	4 020 981	12:26
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	14 215,0000	0,82%	14 200,0000	14 340,0000	14 080,0000	825	11 700 760	12:26	Reklama
LSISOFT (LSI)	21,8000	-1,80%	22,4000	22,4000	21,8000	300	6 614	10:58
LUBAWA (LBW)	10,0000	1,52%	9,9000	10,3700	9,7800	636 482	6 444 687	12:26
MABION (MAB)	9,6900	-0,51%	9,7500	9,7500	9,6000	8 980	86 836	12:20
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	769,2000	5 679	4 408 787	12:26
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)	23,7500	-1,45%	24,2000	24,4000	23,3000	6 038	142 622	11:49
MEDINICE (ICE)	7,5500	-2,71%	7,6000	7,7700	7,5500	3 171	24 502	11:07
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)	3,5500	3,50%	3,4300	3,5500	3,4300	12 280	42 185	12:18
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	334 352	4 577 831	12:26
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,3700	0,22%	13,4900	13,9000	13,2200	118 474	1 592 983	12:23
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	6 900	103 127	12:23
MOBRUK (MBR)	271,5000	1,69%	267,0000	272,0000	266,0000	2 576	694 944	12:26
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,0000	0,45%	30,8600	31,1000	30,8600	663	20 467	11:48
MOLECURE (MOC)	6,1100	-0,16%	6,1000	6,2000	6,0500	7 403	45 522	12:17
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)	685,0000	1,48%	675,0000	689,0000	673,0000	416	283 393	12:25
NEWAG (NWG)	73,9000	1,23%	73,0000	74,7000	73,0000	1 931	143 318	12:23
NEXITY (NXG)	1,5400	-3,75%	1,5600	1,5600	1,5400	400	619	12:08
NOCTILUCA (NCL)	102,0000	-1,45%	104,0000	106,5000	101,0000	1 109	114 659	11:52
NOVATURAS (NTU)	(8,0200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4680	-0,68%	1,4780	1,5000	1,4500	24 798	36 845	11:44
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)	9,2300	-1,28%	9,3500	9,3600	9,1100	6 182	57 223	12:20
ONESANO (ONO)	0,9780	-0,61%	0,9780	0,9780	0,9780	15	15	09:01
OPONEO.PL (OPN)	88,2000	-1,12%	89,0000	89,2000	87,4000	812	71 697	12:13
OPTEAM (OPM)	3,9400	0,00%	3,9400	3,9400	3,9400	800	3 152	09:00
ORANGEPL (OPL)	9,4860	0,91%	9,5120	9,5580	9,4600	307 282	2 922 231	12:26
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)	69,8000	1,01%	69,1000	70,0000	68,9000	1 098	76 292	12:18
PCFGROUP (PCF)	4,9550	1,12%	4,9050	5,0800	4,9050	26 880	134 715	12:26
PEKABEX (PBX)	18,4500	-1,34%	18,7000	18,7000	18,2500	1 464	26 991	12:01
PEKAO (PEO)	177,0000	0,14%	176,7500	180,0000	176,7500	178 824	31 919 583	12:26
Reklama
PEPCO (PCO)	19,5000	0,72%	19,5000	19,6700	19,3800	2 211 195	43 147 305	12:26	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,8620	2,73%	9,6000	9,9100	9,3040	1 775 809	17 226 012	12:26
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	10:51
PHARMENA (PHR)	3,3200	2,79%	3,3900	3,3900	3,2000	622	2 010	12:11
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	1 062 105	83 246 019	12:26
PKOBP (PKO)	70,6400	0,40%	70,7400	71,7000	70,5400	394 938	28 079 080	12:26
PKPCARGO (PKP)	15,9400	-0,13%	16,1600	16,2100	15,8800	24 666	394 312	12:18
PLAYWAY (PLW)	321,0000	-0,47%	322,5000	322,5000	320,0000	177	56 856	12:26
PLAZACNTR (PLZ)	2,5450	-0,20%	2,5500	2,5500	2,4550	3 039	7 720	11:08
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	1 733	115 716	12:24
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	276 794	1 299 982	12:20
POLTREG (PTG)	34,5000	2,07%	34,0000	34,8000	33,7000	580	20 015	10:24
POLWAX (PWX)	1,3600	-0,73%	1,4000	1,4000	1,3600	1 909	2 598	12:24
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	319	16 134	12:08
PURE (PUR)	4,3500	0,00%	4,3500	4,3980	4,3000	9 905	42 845	12:22
PZU	58,4000	-1,02%	59,0000	59,6000	58,4000	881 174	51 939 735	12:26
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)	0,2870	-4,33%	0,2945	0,3030	0,2855	20 058	5 801	11:51
RAFAKO (RFK)	0,1910	-24,80%	0,2500	0,2500	0,1910	10 093 090	2 118 271	12:26
RAFAMET (RAF)	88,0000	1,15%	87,0000	89,0000	86,0000	911	80 456	12:18
RAINBOW (RBW)	132,7000	1,53%	130,1000	134,5000	128,7000	62 000	8 191 721	12:26
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	11 519	337 563	12:25
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)	469,6000	0,34%	464,0000	477,9000	464,0000	13 025	6 142 846	12:26
SANTANDER (SAN)	29,6000	1,89%	29,0500	30,0000	29,0500	3 579	105 890	11:59
SANWIL (SNW)	1,2900	-0,77%	1,2900	1,2900	1,2900	7 760	10 010	09:03
SCPFL (SCP)	150,2000	0,13%	150,0000	150,4000	148,8000	372	55 793	12:23
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	6 187	56 920	12:26
SELENAFM (SEL)	37,3000	0,27%	37,2000	37,3000	36,8000	1 291	47 975	12:16
SELVITA (SLV)	28,0000	1,08%	27,7000	28,5000	27,5000	21 139	594 785	12:26
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-4,38%	0,5160	0,5160	0,4720	73 889	36 218	12:20
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)	570,0000	-1,04%	570,0000	570,0000	566,0000	44	24 970	11:02
STALEXP (STX)	2,9500	-0,84%	2,9750	2,9750	2,9250	12 677	37 299	12:15
STALPROD (STP)	252,0000	0,80%	250,0000	253,0000	249,0000	124	31 069	11:12
STALPROFI (STF)	8,3800	-0,95%	8,4400	8,4400	8,3800	2 152	18 147	12:24
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)	216,2000	0,75%	215,0000	217,4000	213,6000	7 171	1 542 176	12:25
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	09:15
TARCZYNSKI (TAR)	114,0000	-0,87%	115,0000	117,0000	112,0000	756	86 813	12:00
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3800	1,23%	7,2760	7,4300	7,2700	634 003	4 676 502	12:25
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)	53,4000	-0,93%	54,0500	54,3500	53,3500	26 827	1 444 554	12:25
TORPOL (TOR)	37,5000	0,94%	37,2000	37,9000	37,1500	1 796	67 315	12:24
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,0800	-0,12%	8,0900	8,1700	8,0200	28 561	230 655	12:18
TRAKCJA (TRK)	2,1950	-2,66%	2,2100	2,2550	2,1000	91 226	198 005	12:25
TRANSPOL (TRN)	3,8300	0,79%	3,8300	3,8600	3,5700	14 854	55 643	11:33
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	180	490	11:30
TSGAMES (TEN)	100,6000	-0,98%	102,0000	102,6000	100,2000	28 441	2 879 741	12:25
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	2 011	21 601	12:14
UNICREDIT (UCG)	242,0000	0,71%	242,0000	242,0000	242,0000	22	5 324	09:16
UNIMA (U2K)	7,7000	1,32%	7,8400	7,8400	7,7000	18	141	12:01
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	12:24
VERCOM (VRC)	118,2000	0,85%	118,0000	118,8000	117,4000	1 173	138 543	12:25
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%	-	-	-	-	-	12:22
VIVID (VVD)	0,5760	-0,69%	0,5720	0,5820	0,5720	2 343	1 352	10:11
VOTUM (VOT)	41,0000	0,49%	40,8000	41,4000	40,5000	4 308	176 249	12:24
VOXEL (VOX)	161,4000	0,00%	161,4000	161,4000	160,8000	251	40 487	12:19
VRG	3,7200	0,27%	3,7700	3,7700	3,5100	84 833	302 277	11:47
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	24 116	149 075	12:24
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)	79,1000	-0,63%	79,0000	80,9000	78,5000	4 360	345 361	12:25
WITTCHEN (WTN)	18,7000	-1,06%	18,9000	19,1200	18,5800	9 738	182 661	12:25
XPLUS (XPL)	3,5000	0,00%	3,5000	3,5000	3,5000	263	921	11:22
XTPL (XTP)	87,6000	0,11%	87,5000	89,6000	87,5000	266	23 440	12:18
XTRADEBDM (XTB)	74,7200	0,81%	74,2400	75,5000	74,0800	142 214	10 622 863	12:26
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8500	1,58%	21,5100	21,8600	21,4700	318 222	6 922 185	12:26
ZAMET (ZMT)	0,8720	0,00%	0,8560	0,8720	0,8560	8 149	7 099	11:28
ZEPAK (ZEP)	27,0500	3,44%	26,3000	27,2000	25,9000	20 397	548 310	12:19
ZREMB (ZRE)	7,8400	3,70%	7,6900	7,8600	7,6200	30 794	239 211	12:26
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.