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	99 792,61	0,43%	100 165,21	100 454,13	99 560,95	99 364,86	555 623 357	13:00
WIG20	2 719,97	0,45%	2 725,66	2 740,72	2 711,41	2 707,86	474 320 063	13:15
WIG30	3 521,85	0,46%	3 535,35	3 546,56	3 512,20	3 505,79	524 967 548	13:15
mWIG40	7 586,63	0,64%	7 592,81	7 628,33	7 560,54	7 538,24	83 956 997	13:00
sWIG80	28 040,61	-0,19%	28 116,86	28 176,31	27 996,81	28 095,02	15 643 835	13:00
WIG-BANKI	15 591,47	0,56%	15 688,33	15 786,61	15 547,79	15 504,51	99 996 741	13:00
WIG-BUDOW	8 209,92	-0,75%	8 301,29	8 322,96	8 199,93	8 272,16	10 943 626	13:00
WIG-CHEMIA	9 119,76	0,56%	9 117,79	9 119,76	9 023,02	9 068,75	844 931	13:00
WIG-ENERG	3 873,28	1,72%	3 848,92	3 874,59	3 787,46	3 807,75	32 347 172	13:00
WIG-INFO	8 891,52	0,20%	8 955,70	8 986,13	8 851,58	8 873,58	7 331 537	13:00
WIG-MEDIA	7 123,16	-0,26%	7 222,90	7 222,90	7 075,88	7 141,89	619 633	13:00
WIG-NRCHOM	5 200,38	-0,11%	5 214,24	5 265,62	5 190,88	5 205,87	1 425 814	13:00
WIG-PALIWA	8 651,66	2,16%	8 525,17	8 653,81	8 516,05	8 469,02	91 399 802	13:00
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	502 231 185	11:15
WIG-SPOZYW	3 010,97	0,43%	2 991,44	3 021,19	2 991,41	2 998,04	807 350	13:00
WIG20lev	516,37	0,89%	518,33	524,03	512,95	511,83	447 285 348	13:00
WIG20short	3 079,99	-0,38%	3 074,06	3 090,33	3 056,86	3 091,67	447 285 348	13:00
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	150 911 529	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	83 973 351	11:00
mWIG40TR	11 639,32	0,64%	11 648,80	11 703,30	11 599,28	11 565,07	83 956 997	13:00
mWIG40TRlv	17 316,30	1,25%	17 344,34	17 505,54	17 197,88	17 103,01	83 956 997	13:00
mWIG40TRsh	2 464,54	-0,57%	2 462,51	2 473,12	2 450,83	2 478,62	83 956 997	13:00
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	15 682 491	11:00
sWIG80TR	43 082,51	-0,19%	43 199,67	43 291,01	43 015,22	43 166,10	15 643 835	13:00
WIG140	1 934,47	0,44%	1 941,70	1 947,38	1 929,72	1 925,91	545 064 743	13:00
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	448 037 989	11:00
WIG20TR	5 820,69	0,47%	5 831,87	5 864,04	5 801,33	5 793,72	447 285 348	13:00
WIG20TRlev	4 706,07	0,89%	4 724,08	4 775,87	4 674,90	4 664,37	447 285 348	13:00
WIG20TRsht	2 898,06	-0,39%	2 892,45	2 907,78	2 876,29	2 909,45	447 285 348	13:00
WIG30TR	7 394,94	0,47%	7 422,59	7 446,12	7 373,98	7 360,52	495 494 428	13:00
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	6 761 405	11:15
WIGdiv	2 229,25	0,48%	2 232,24	2 239,55	2 221,86	2 218,68	131 851 532	13:00
WIGdivplus	2 042,80	0,43%	2 049,09	2 056,30	2 038,04	2 034,04	265 582 301	13:00
WIG.GAMES	18 755,37	-0,50%	18 899,24	19 133,06	18 630,91	18 848,74	34 656 718	13:00
WIG-GORNIC	4 136,73	0,77%	4 149,40	4 195,56	4 125,09	4 105,17	24 003 117	13:00
WIG-GRY	22 667,97	-1,42%	23 129,91	23 129,91	22 549,97	22 994,67	35 468 415	13:00
WIGind	16 910,48	0,71%	16 916,39	16 952,23	16 866,58	16 791,00	11 358 948	13:00
WIG-LEKI	3 268,12	0,62%	3 251,60	3 286,50	3 246,22	3 247,92	343 881	13:00
WIGmed	18 306,83	0,36%	18 248,33	18 328,74	18 235,67	18 240,59	7 499 463	13:00
WIG-MOTO	8 270,31	0,57%	8 238,50	8 305,13	8 186,50	8 223,84	1 526 742	13:00
WIG.MS-BAS	15 490,84	1,47%	15 337,33	15 531,99	15 286,89	15 266,58	48 801 037	13:00
WIG.MS-ECM	8 539,48	0,17%	8 558,09	8 579,81	8 486,94	8 524,84	91 592 586	13:00
WIG.MS-FIN	18 928,20	0,24%	19 051,15	19 148,58	18 866,73	18 882,64	149 610 393	13:00
WIG-ODZIEZ	10 874,83	0,17%	10 980,89	10 984,76	10 808,38	10 856,48	42 049 390	13:00
WIGtechTR	17 865,97	-0,05%	18 007,02	18 007,02	17 814,95	17 875,47	51 788 918	13:00
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	631 516	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)	239,6000	5,27%	242,0000	246,0000	231,2000	57 707	13 717 489	13:00
3RGAMES (3RG)	0,8740	-0,46%	0,8760	0,8880	0,8500	92 323	79 452	12:59
4MASS (4MS)	4,6950	-0,11%	4,7000	4,7000	4,5650	6 569	30 564	12:59
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	4 966	110 985	13:00
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)	0,3715	2,34%	0,3640	0,3795	0,3640	259 697	96 737	13:00
ALIOR (ALR)	97,0000	0,52%	97,0000	98,1800	96,2800	89 981	8 736 334	13:00
ALLEGRO (ALE)	33,1050	-0,45%	33,2500	33,4400	32,9500	613 021	20 302 065	13:00
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)	20,8500	-0,95%	20,9000	21,1000	20,8500	1 301	27 268	12:54
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)	15,5400	-0,77%	15,9400	15,9400	15,5400	36 243	567 062	12:54
ANSWEAR (ANR)	27,3500	0,74%	27,5000	27,5500	27,2500	10 832	296 856	13:00
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	45 375	479 440	12:58
ARTIFEX (ART)	15,4000	-1,91%	15,9800	15,9800	15,4000	3 064	47 269	11:56
ASBIS (ASB)	22,2000	-0,18%	22,3000	22,5800	21,9400	70 979	1 573 879	13:00
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)	181,9000	0,33%	183,2000	184,8000	181,5000	19 530	3 557 225	13:00
ASSECOSEE (ASE)	71,9000	0,00%	71,7000	72,0000	71,2000	820	58 890	12:36
ASTARTA (AST)	59,9000	2,57%	58,2000	59,9000	57,4000	8 900	526 940	12:46
ATAL (1AT)	65,6000	-0,61%	65,1000	66,9000	64,9000	1 569	102 551	12:38
ATENDE (ATD)	3,3100	-2,36%	3,3500	3,3500	3,2900	7 993	26 521	12:59
ATLANTAPL (ATP)	17,5500	0,00%	17,5500	17,5500	17,5500	43	755	10:05
ATLANTIS (ATS)	2,2300	5,19%	2,1800	2,2300	2,1800	1 085	2 368	12:51
ATMGRUPA (ATG)	3,8000	0,26%	3,8000	3,8300	3,7500	1 421	5 387	11:56
ATREM (ATR)	32,9000	0,00%	32,9000	33,0000	32,2000	3 194	104 353	12:45
AUTOPARTN (APR)	19,4000	-0,72%	19,6000	19,8600	19,4000	72 005	1 412 628	13:00
BBIDEV (BBD)	5,5000	-0,90%	5,5000	5,6000	5,5000	16 829	93 571	12:58
BENEFIT (BFT)	3 065,0000	-0,49%	3 120,0000	3 130,0000	3 030,0000	725	2 223 505	12:59
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	7 081	91 361	13:00
BIOCELTIX (BCX)	110,8000	-0,36%	111,2000	113,4000	109,2000	5 307	583 966	12:53
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,4500	14,0000	4 661	66 256	13:00
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)	4,1000	-1,20%	4,0800	4,1200	4,0800	3 099	12 698	12:44
BLOOBER (BLO)	29,6500	0,00%	29,8000	29,8500	29,3500	1 161	34 503	12:52
BNPPPL (BNP)	97,8000	-1,21%	99,0000	99,0000	97,2000	6 945	680 381	12:57
BOGDANKA (LWB)	23,2000	-0,85%	23,5000	23,5000	23,0000	8 137	188 609	13:00
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	4 844	48 862	12:45
BOWIM (BOW)	4,7500	-0,21%	4,7700	4,7700	4,7000	2 275	10 756	12:56
BRAND24 (B24)	(51,0000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	560,2000	-1,41%	568,2000	574,0000	559,0000	12 050	6 816 620	13:00
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	192,7000	-1,36%	196,0000	197,1500	192,2500	107 200	20 807 322	13:00
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	266,1000	-1,81%	271,0000	273,0000	264,6000	62 958	16 795 674	13:00	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	29 549	6 088 140	12:45
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2700	-0,87%	2,2700	2,2750	2,2250	130 947	294 099	12:59
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)	1,6850	-1,46%	1,7800	1,7800	1,6600	32 495	55 219	12:53
COGNOR (COG)	7,3400	0,55%	7,3100	7,3600	7,2200	16 524	120 783	12:44
COLUMBUS (CLC)	7,7000	1,58%	7,5400	7,7300	7,4400	13 557	103 355	12:52
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	584	236 315	12:49
CREOTECH (CRI)	286,5000	1,06%	281,5000	288,0000	280,5000	1 924	550 116	12:51
CYBERFLKS (CBF)	161,0000	-0,98%	165,0000	166,2000	160,2000	1 328	216 034	12:55
CYFRPLSAT (CPS)	16,1300	0,06%	16,1600	16,2500	15,8100	140 986	2 259 414	13:00
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)	102,5600	-3,03%	106,9800	109,0000	102,0000	7 370	773 129	13:00
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	168	13 967	12:57
DECORA (DCR)	78,4000	0,00%	78,8000	79,0000	77,2000	1 151	89 534	13:00
DEKPOL (DEK)	58,8000	1,03%	58,4000	59,0000	58,4000	394	23 230	12:42
DELKO (DEL)	6,5800	-0,90%	6,6600	6,7000	6,5600	2 250	14 872	12:59
DEVELIA (DVL)	7,2900	1,25%	7,2900	7,3900	7,2000	32 222	235 394	12:58
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	23	375	12:09
DIAG (DIA)	162,9000	0,12%	162,5000	164,9500	161,6500	17 303	2 817 646	12:56
DIGITANET (DIG)	77,0000	-1,28%	77,9000	77,9000	76,6000	957	73 916	12:58
DIGITREE (DTR)	(11,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	508,4000	0,16%	507,6000	512,8000	503,0000	30 564	15 474 762	13:00
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	477	115 491	12:54
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	49,8000	48,3000	9 898	485 290	12:55
ELKOP (EKP)	2,5400	-3,42%	2,6200	2,6200	2,5400	2 285	5 833	12:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,2400	0,23%	17,1900	17,4800	17,1200	90 539	1 561 651	12:59
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	12,0000	-0,83%	12,1000	12,1200	11,9000	31 173	373 920	12:46
ENERGOINS (ENI)	2,1500	-1,83%	2,1900	2,1900	2,1200	10 676	22 987	12:57
ENTER (ENT)	57,2000	-0,87%	57,9000	58,4000	57,0000	2 260	129 792	12:45
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)	5,3800	13,98%	4,8500	5,5600	4,8500	268 009	1 410 516	13:00
EUROCASH (EUR)	8,0650	-0,49%	8,1750	8,2400	8,0300	92 627	753 667	12:57
EUROHOLD (EHG)	(2,3800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,9000	1 393	29 165	12:43
FABRITY (FAB)	28,5000	-2,73%	29,2000	29,2000	28,3000	1 991	56 941	12:59
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)	11,2000	1,82%	11,0000	11,2000	10,9000	965	10 756	12:59
FERRO (FRO)	34,7000	2,06%	34,0000	34,7000	34,0000	459	15 911	12:46
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)	7,6200	1,60%	7,5600	7,9000	7,5000	6 992	53 806	12:57	Reklama
GENOMTEC (GMT)	6,9000	-2,82%	7,1000	7,1000	6,9000	898	6 215	12:59
GETIN (GTN)	0,7550	0,94%	0,7450	0,7550	0,7410	172 514	128 997	12:57
GIGROUP (GIG)	2,8200	34,29%	2,1000	2,8200	2,1000	90 832	200 447	12:59
GOBARTO (GOB)	26,2000	4,38%	26,2000	26,2000	26,2000	1	26	09:08
GPW	50,5500	-0,69%	50,9000	51,0500	50,4000	16 395	828 941	12:58
GREENX (GRX)	1,7490	0,23%	1,7450	1,7620	1,7250	111 409	194 210	12:42
GRENEVIA (GEA)	2,6800	3,08%	2,6300	2,7400	2,6300	32 728	88 488	12:43
GRODNO (GRN)	10,6500	0,47%	10,8500	10,8500	10,6500	320	3 412	11:18
GRUPAAZOTY (ATT)	22,6000	0,53%	22,6200	22,7000	22,2800	34 119	765 424	13:00
GRUPRACUJ (GPP)	61,7000	0,16%	62,0000	62,3000	61,7000	3 394	210 301	12:45
GTC	3,9500	-3,42%	4,0200	4,0600	3,9500	5 290	21 182	12:19
HANDLOWY (BHW)	113,6000	0,00%	113,8000	114,8000	112,8000	20 857	2 372 134	13:00
HARPER (HRP)	6,4200	6,29%	6,0200	6,4600	6,0200	6 854	42 789	12:58
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)	18,5000	-2,01%	18,6200	18,9000	18,4800	9 540	177 948	12:50
HYDROTOR (HDR)	21,4000	-0,93%	21,7000	21,7000	20,5000	8	171	12:45
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)	295,5000	1,55%	291,0000	297,5000	291,0000	3 968	1 173 356	13:00
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	12:00
INSTALKRK (INK)	39,6000	0,25%	39,2000	39,8000	39,2000	288	11 434	12:48
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	13:00
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)	2,6800	1,52%	2,6200	2,6900	2,6200	2 748	7 303	12:42
JRH	5,0800	-0,39%	5,1000	5,1600	5,0800	2 357	12 016	12:58
JSW	21,6500	0,28%	21,7200	21,9600	21,5700	70 876	1 538 246	13:00
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)	16,5600	-2,36%	16,9600	16,9600	16,5600	16 824	283 047	13:00
KETY (KTY)	839,0000	0,72%	839,0000	843,0000	830,0000	9 448	7 922 185	13:00
KGHM (KGH)	124,8500	0,81%	124,3500	126,7500	124,3500	176 111	22 119 340	13:00
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	17,8000	17,6000	1 767	31 218	13:00
KOGENERA (KGN)	53,4000	0,75%	53,7000	53,7000	52,6000	2 168	114 966	12:48
KOMPAP (KMP)	25,4000	5,83%	24,0000	25,4000	24,0000	1 000	24 606	12:25
KOMPUTRON (KOM)	6,3600	0,32%	6,4000	6,5000	6,2400	2 361	14 999	12:45
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)	393,0000	0,00%	395,2000	398,0000	389,9000	10 787	4 228 816	13:00
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	14 265,0000	1,17%	14 200,0000	14 340,0000	14 080,0000	990	14 047 155	13:00	Reklama
LSISOFT (LSI)	21,8000	-1,80%	22,4000	22,4000	21,8000	300	6 614	10:58
LUBAWA (LBW)	9,9750	1,27%	9,9000	10,3700	9,7800	659 549	6 675 109	13:00
MABION (MAB)	9,7000	-0,41%	9,7500	9,7500	9,6000	12 234	118 365	12:55
MAKARONPL (MAK)	19,1000	-0,83%	19,3600	19,4000	19,1000	964	18 540	12:58
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)	7,6400	0,26%	7,6200	7,6600	7,6200	3 813	29 114	12:57
MAXCOM (MXC)	7,1800	-0,28%	7,1800	7,1800	7,1800	4	29	09:01
MBANK (MBK)	772,8000	0,78%	772,0000	787,6000	768,8000	6 839	5 302 424	13:00
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	8 543	201 221	12:58
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)	44,2500	-0,23%	44,3500	44,3500	44,1000	789	34 912	12:58
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	14 309	49 443	12:59
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)	13,7000	1,63%	13,5300	13,8800	13,5300	394 837	5 401 201	12:59
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,4500	0,82%	13,4900	13,9000	13,2200	124 650	1 675 400	12:57
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)	271,0000	1,50%	267,0000	273,0000	266,0000	3 127	844 579	12:57
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,0000	0,45%	30,8600	31,1000	30,8600	959	29 643	12:45
MOLECURE (MOC)	6,1700	0,82%	6,1000	6,2000	6,0500	8 403	51 687	12:58
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,8500	502	2 435	12:50
MOSTALPLC (MSP)	15,5000	-1,90%	15,7500	15,7500	15,5000	421	6 551	12:16
MOSTALWAR (MSW)	8,0000	-2,44%	8,0400	8,1800	8,0000	1 541	12 390	12:47
MOSTALZAB (MSZ)	5,9500	-0,17%	5,9500	6,0000	5,9500	5 566	33 152	12:41
MOVIEGAME (MOV)	16,2200	1,50%	15,8200	16,3000	15,5000	1 775	28 663	12:44
MURAPOL (MUR)	40,1000	-1,47%	40,8000	40,8000	39,6500	7 504	301 064	12:41
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8000	-1,75%	2,6700	2,8600	2,6700	7 661	21 531	12:59
NEUCA (NEU)	693,0000	2,67%	675,0000	693,0000	673,0000	785	537 064	12:54
NEWAG (NWG)	73,9000	1,23%	73,0000	74,7000	73,0000	1 940	143 984	12:53
NEXITY (NXG)	1,5400	-3,75%	1,5600	1,5600	1,5400	644	995	12:57
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)	1,4780	0,00%	1,4780	1,5000	1,4500	34 069	50 306	12:59
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)	9,1600	-2,03%	9,3500	9,3600	9,1100	6 686	61 846	12:54
ONESANO (ONO)	0,9400	-4,47%	0,9780	0,9780	0,9400	2 912	2 738	12:45
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)	9,4940	1,00%	9,5120	9,5580	9,4600	337 479	3 208 727	13:00
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)	46,8000	-2,30%	47,0000	48,6000	46,3000	2 213	103 989	12:56
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)	69,6000	0,72%	69,1000	70,0000	68,9000	1 113	77 338	12:45
PCFGROUP (PCF)	5,0000	2,04%	4,9050	5,0800	4,9000	34 398	171 680	13:00
PEKABEX (PBX)	18,4500	-1,34%	18,7000	18,7000	18,2500	2 514	46 359	12:56
PEKAO (PEO)	177,4000	0,37%	176,7500	180,0000	176,5500	207 163	36 934 180	13:00
Reklama
PEPCO (PCO)	19,4900	0,67%	19,5000	19,6700	19,3800	2 416 670	47 151 315	13:00	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,9260	3,40%	9,6000	9,9260	9,3040	1 918 414	18 632 938	13:00
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	12:46
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)	78,9800	2,20%	77,2000	79,0000	77,1900	1 174 153	92 084 018	13:00
PKOBP (PKO)	70,8600	0,71%	70,7400	71,7000	70,5000	461 732	32 796 797	13:00
PKPCARGO (PKP)	15,8800	-0,50%	16,1600	16,2100	15,8500	26 019	415 804	12:50
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)	66,6000	1,52%	65,6000	67,8000	65,6000	1 782	118 988	12:45
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	9,0000	106	964	11:23
POLIMEXMS (PXM)	4,7150	-0,11%	4,7200	4,7850	4,6400	297 239	1 395 850	12:59
POLTREG (PTG)	34,9000	3,25%	34,0000	34,9000	33,7000	1 397	48 448	12:59
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%	-	-	-	-	-	12:47
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)	4,3200	-0,69%	4,3500	4,3980	4,3000	10 598	45 840	12:59
PZU	58,5200	-0,81%	59,0000	59,6000	58,3800	1 011 552	59 564 424	13:00
QUANTUM (QNT)	(25,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	0,49%	10,4000	10,5000	10,2500	4 755	49 462	12:49
RAEN (RAE)	0,2900	-3,33%	0,2945	0,3030	0,2855	22 398	6 483	12:49
RAFAKO (RFK)	0,1910	-24,80%	0,2500	0,2500	0,1910	10 093 090	2 118 271	13:00
RAFAMET (RAF)	88,5000	1,72%	87,0000	89,0000	86,0000	933	82 403	12:34
RAINBOW (RBW)	132,3000	1,22%	130,1000	134,5000	128,7000	63 417	8 378 665	13:00
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	11 760	344 721	12:59
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)	469,8000	0,38%	464,0000	477,9000	464,0000	15 246	7 183 895	13:00
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)	150,2000	0,13%	150,0000	150,4000	148,8000	415	62 250	12:41
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	8 614	79 249	12:46
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	21 801	613 311	12:53
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)	16,2000	-0,92%	16,2500	16,4500	16,0500	648	10 512	12:45
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	12 994	38 238	12:50
STALPROD (STP)	252,0000	0,80%	250,0000	253,0000	249,0000	124	31 069	11:12
STALPROFI (STF)	8,5800	1,42%	8,4400	8,5800	8,3800	2 164	18 249	12:43
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	3 626	26 541	12:57
SYGNITY (SGN)	99,2000	0,40%	98,4000	101,0000	98,4000	651	65 355	12:41
SYNEKTIK (SNT)	214,6000	0,00%	215,0000	217,4000	213,6000	7 267	1 562 824	13:00
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	758	87 042	12:47
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3720	1,12%	7,2760	7,4300	7,2700	674 143	4 971 727	12:59
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	53,2000	28 616	1 539 927	13:00
TORPOL (TOR)	37,2000	0,13%	37,2000	37,9000	37,1500	2 153	80 597	12:48
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,1100	0,25%	8,0900	8,1700	8,0200	28 866	233 128	13:00
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)	100,0000	-1,57%	102,0000	102,6000	100,0000	36 388	3 675 909	13:00
ULMA (ULM)	60,0000	2,56%	60,0000	60,0000	60,0000	1	60	09:01
ULTGAMES (ULG)	10,3500	-0,48%	10,4000	10,7500	10,3500	4 036	42 240	12:56
UNFOLD (UNF)	1,1000	4,76%	1,1000	1,1000	1,1000	3	3	09:00
UNIBEP (UNI)	10,6500	-1,39%	10,8000	10,8500	10,6500	2 566	27 603	12:51
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	1 519	218 985	12:56
URTESTE (URT)	56,6000	15,51%	51,6000	56,6000	51,6000	123	6 736	12:51
VERCOM (VRC)	118,0000	0,68%	118,0000	118,8000	117,4000	1 285	151 776	12:55
VIGOPHOTN (VGO)	514,0000	-0,77%	514,0000	514,0000	514,0000	3	1 542	12:49
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	4 868	199 202	12:53
VOXEL (VOX)	161,4000	0,00%	161,4000	161,4000	160,8000	302	48 718	12:50
VRG	3,5900	-3,23%	3,7700	3,7700	3,5100	85 011	302 918	12:42
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)	6,2100	1,47%	6,1600	6,3400	6,0900	25 921	160 277	12:44
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)	79,2000	-0,50%	79,0000	80,9000	78,5000	4 446	352 172	13:00
WITTCHEN (WTN)	18,7000	-1,06%	18,9000	19,1200	18,5800	10 307	193 287	13:00
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)	75,0600	1,27%	74,2400	75,5000	74,0800	155 741	11 636 626	13:00
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8500	1,58%	21,5100	21,8700	21,4700	364 322	7 929 000	13:00
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	21 045	565 802	12:56
ZREMB (ZRE)	7,7600	2,65%	7,6900	7,8800	7,6200	33 889	263 524	12:44
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.