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	99 688,99	0,33%	100 165,21	100 454,13	99 560,95	99 364,86	486 737 133	12:23
WIG20	2 712,17	0,16%	2 725,66	2 740,72	2 711,83	2 707,86	408 270 873	12:38
WIG30	3 513,14	0,21%	3 535,35	3 546,56	3 512,20	3 505,79	455 567 288	12:38
mWIG40	7 584,42	0,61%	7 592,81	7 628,33	7 560,54	7 538,24	75 121 467	12:23
sWIG80	28 039,94	-0,20%	28 116,86	28 176,31	27 996,81	28 095,02	14 519 447	12:23
WIG-BANKI	15 566,29	0,40%	15 688,33	15 786,61	15 560,18	15 504,51	85 206 527	12:23
WIG-BUDOW	8 240,72	-0,38%	8 301,29	8 322,96	8 223,56	8 272,16	9 414 209	12:23
WIG-CHEMIA	9 082,32	0,15%	9 117,79	9 118,94	9 023,02	9 068,75	804 260	12:23
WIG-ENERG	3 871,56	1,68%	3 848,92	3 874,59	3 787,46	3 807,75	27 712 388	12:23
WIG-INFO	8 877,41	0,04%	8 955,70	8 986,13	8 851,58	8 873,58	6 754 749	12:23
WIG-MEDIA	7 116,66	-0,35%	7 222,90	7 222,90	7 075,88	7 141,89	610 092	12:23
WIG-NRCHOM	5 204,50	-0,03%	5 214,24	5 265,62	5 190,88	5 205,87	1 371 294	12:23
WIG-PALIWA	8 633,42	1,94%	8 525,17	8 648,44	8 516,05	8 469,02	82 156 483	12:23
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	440 551 331	11:15
WIG-SPOZYW	3 013,93	0,53%	2 991,44	3 021,19	2 991,41	2 998,04	738 245	12:23
WIG20lev	515,00	0,62%	518,33	524,03	513,10	511,83	389 658 543	12:23
WIG20short	3 084,12	-0,24%	3 074,06	3 089,85	3 056,86	3 091,67	389 658 543	12:23
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	135 152 072	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	75 330 415	11:00
mWIG40TR	11 635,93	0,61%	11 648,80	11 703,30	11 599,28	11 565,07	75 121 467	12:23
mWIG40TRlv	17 306,28	1,19%	17 344,34	17 505,54	17 197,88	17 103,01	75 121 467	12:23
mWIG40TRsh	2 465,26	-0,54%	2 462,51	2 473,12	2 450,83	2 478,62	75 121 467	12:23
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	14 536 298	11:00
sWIG80TR	43 081,49	-0,20%	43 199,67	43 291,01	43 015,22	43 166,10	14 519 447	12:23
WIG140	1 932,43	0,34%	1 941,70	1 947,38	1 929,72	1 925,91	479 299 457	12:23
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	391 241 349	11:00
WIG20TR	5 812,96	0,33%	5 831,87	5 864,04	5 802,22	5 793,72	389 658 543	12:23
WIG20TRlev	4 693,63	0,63%	4 724,08	4 775,87	4 676,34	4 664,37	389 658 543	12:23
WIG20TRsht	2 901,94	-0,26%	2 892,45	2 907,33	2 876,29	2 909,45	389 658 543	12:23
WIG30TR	7 386,13	0,35%	7 422,59	7 446,12	7 373,98	7 360,52	435 420 576	12:23
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	4 112 729	11:15
WIGdiv	2 229,19	0,47%	2 232,24	2 239,55	2 221,86	2 218,68	117 828 191	12:23
WIGdivplus	2 041,65	0,37%	2 049,09	2 056,30	2 038,04	2 034,04	234 037 340	12:23
WIG.GAMES	18 744,02	-0,56%	18 899,24	19 133,06	18 630,91	18 848,74	30 676 094	12:23
WIG-GORNIC	4 135,76	0,75%	4 149,40	4 195,56	4 125,09	4 105,17	20 088 001	12:23
WIG-GRY	22 640,08	-1,54%	23 129,91	23 129,91	22 549,97	22 994,67	31 420 987	12:23
WIGind	16 899,51	0,65%	16 916,39	16 952,23	16 866,58	16 791,00	10 154 096	12:23
WIG-LEKI	3 266,63	0,58%	3 251,60	3 286,50	3 246,22	3 247,92	300 084	12:23
WIGmed	18 298,24	0,32%	18 248,33	18 328,74	18 235,67	18 240,59	6 760 800	12:23
WIG-MOTO	8 283,76	0,73%	8 238,50	8 305,13	8 186,50	8 223,84	445 687	12:23
WIG.MS-BAS	15 482,60	1,41%	15 337,33	15 531,99	15 286,89	15 266,58	42 840 000	12:23
WIG.MS-ECM	8 530,88	0,07%	8 558,09	8 579,81	8 486,94	8 524,84	80 234 889	12:23
WIG.MS-FIN	18 894,81	0,06%	19 051,15	19 148,58	18 883,83	18 882,64	128 029 486	12:23
WIG-ODZIEZ	10 879,63	0,21%	10 980,89	10 984,76	10 808,38	10 856,48	36 950 791	12:23
WIGtechTR	17 860,68	-0,08%	18 007,02	18 007,02	17 814,95	17 875,47	46 677 951	12:23
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	567 828	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	51 755	12 294 066	12:23
3RGAMES (3RG)	0,8840	0,68%	0,8760	0,8880	0,8560	41 922	36 588	12:13
4MASS (4MS)	4,7000	0,00%	4,7000	4,7000	4,5650	6 544	30 447	12:21
ABPL (ABE)	95,1000	0,00%	95,0000	95,9000	95,0000	872	82 977	12:10
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)	0,3710	2,20%	0,3640	0,3765	0,3640	166 953	61 904	12:12
ALIOR (ALR)	97,0400	0,56%	97,0000	98,1800	96,2800	78 485	7 622 132	12:23
ALLEGRO (ALE)	33,0950	-0,48%	33,2500	33,4400	32,9500	537 972	17 822 340	12:23
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)	21,1000	0,24%	20,9000	21,1000	20,8500	1 206	25 272	11:40
AMICA (AMC)	60,1000	-1,48%	60,4000	61,2000	60,1000	1 128	68 419	12:17
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6000	-0,38%	15,9400	15,9400	15,5400	34 976	547 325	12:13
ANSWEAR (ANR)	27,4000	0,92%	27,5000	27,5500	27,2500	8 577	235 344	12:15
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)	45,0000	0,00%	45,0000	45,4000	45,0000	1 495	67 315	11:25
ARCTIC (ATC)	10,5400	-0,57%	10,6800	10,7000	10,5000	45 027	475 778	12:17
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	66 511	1 474 826	12:23
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,6000	-0,24%	85,0000	86,4000	82,4000	1 008	84 917	12:20
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	707	50 765	12:23
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)	32,2000	-2,13%	32,9000	33,0000	32,2000	2 401	78 381	12:08
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	635	1 947 430	12:22
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	5 167	568 454	12:17
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)	98,6000	-0,40%	99,0000	99,0000	97,2000	4 816	471 793	12:23
BOGDANKA (LWB)	23,4000	0,00%	23,5000	23,5000	23,0000	7 074	163 947	12:21
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	4 343	43 762	11:26
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	9 868	5 593 541	12:23
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)	34,1000	1,49%	33,1000	34,2000	32,8000	1 922	65 227	12:21
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	193,6000	-0,90%	196,0000	197,1500	192,7000	94 311	18 323 049	12:23
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	266,0000	-1,85%	271,0000	273,0000	264,6000	56 747	15 146 540	12:23	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	4 370	97 043	12:22
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	20 728	35 437	12:16
COGNOR (COG)	7,2850	-0,21%	7,3100	7,3600	7,2200	14 095	103 074	12:17
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)	410,0000	3,27%	398,0000	416,0000	386,0000	548	221 468	12:21
CREOTECH (CRI)	287,0000	1,23%	281,5000	288,0000	280,5000	1 882	538 082	12:12
CYBERFLKS (CBF)	161,0000	-0,98%	165,0000	166,2000	160,8000	1 146	186 835	12:22
CYFRPLSAT (CPS)	16,1800	0,37%	16,1600	16,2500	15,8100	133 710	2 141 943	12:23
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)	104,0000	-1,66%	106,9800	109,0000	102,0000	6 890	723 479	12:21
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	16 237	2 644 091	12:23
DIGITANET (DIG)	77,0000	-1,28%	77,9000	77,9000	76,6000	950	73 377	12:20
DIGITREE (DTR)	(11,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	507,2000	-0,08%	507,6000	512,8000	503,0000	25 686	13 001 227	12:22
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	470	113 795	12:05
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	9 115	446 405	12:17
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	81 391	1 404 667	12:23
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:01
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)	5,5200	16,95%	4,8500	5,5600	4,8500	246 441	1 292 728	12:23
EUROCASH (EUR)	8,0650	-0,49%	8,1750	8,2400	8,0300	83 031	676 392	12:22
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	436	15 113	11:58
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)	0,7500	0,27%	0,7450	0,7500	0,7410	169 860	126 993	12:21
GIGROUP (GIG)	2,5000	19,05%	2,1000	2,5000	2,1000	87 647	191 465	12:17
GOBARTO (GOB)	26,2000	4,38%	26,2000	26,2000	26,2000	1	26	09:08
GPW	50,6000	-0,59%	50,9000	51,0500	50,4000	15 862	801 982	12:23
GREENX (GRX)	1,7460	0,06%	1,7450	1,7620	1,7250	103 941	181 187	12:19
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)	22,4400	-0,18%	22,6200	22,7000	22,2800	32 334	725 223	12:21
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)	114,2000	0,53%	113,8000	114,8000	112,8000	19 885	2 261 518	12:23
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	184	101 829	11:52
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	2 033	772	11:08
INTROL (INL)	6,9400	-3,07%	6,9000	7,1000	6,9000	3 229	22 386	12:04
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	66 505	1 443 731	12:22
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)	840,0000	0,84%	839,0000	843,0000	830,0000	8 659	7 259 737	12:23
KGHM (KGH)	124,9500	0,89%	124,3500	126,7500	124,3500	145 559	18 303 791	12:23
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)	24,0000	0,00%	24,0000	24,0000	24,0000	340	8 160	10:45
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)	392,7000	-0,08%	395,2000	398,0000	389,9000	10 242	4 014 692	12:23
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	14 210,0000	0,78%	14 200,0000	14 340,0000	14 080,0000	822	11 658 115	12:22	Reklama
LSISOFT (LSI)	21,8000	-1,80%	22,4000	22,4000	21,8000	300	6 614	10:58
LUBAWA (LBW)	10,0600	2,13%	9,9000	10,3700	9,7800	633 716	6 416 923	12:21
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	3 779	28 855	12:10
MAXCOM (MXC)	7,1800	-0,28%	7,1800	7,1800	7,1800	4	29	09:01
MBANK (MBK)	771,0000	0,55%	772,0000	787,6000	769,2000	5 604	4 350 972	12:23
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	332 575	4 553 699	12:23
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)	272,0000	1,87%	267,0000	272,0000	266,0000	2 524	680 901	12:13
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)	40,0000	-1,72%	40,8000	40,8000	39,6500	7 453	299 019	12:19
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	409	278 598	12:21
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)	9,4800	0,85%	9,5120	9,5580	9,4600	306 234	2 912 290	12:22
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	26 045	130 580	12:20
PEKABEX (PBX)	18,4500	-1,34%	18,7000	18,7000	18,2500	1 464	26 991	12:01
PEKAO (PEO)	177,1500	0,23%	176,7500	180,0000	176,7500	177 502	31 685 498	12:23
Reklama
PEPCO (PCO)	19,5150	0,80%	19,5000	19,6700	19,3800	2 147 840	41 911 891	12:23	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,8960	3,08%	9,6000	9,9100	9,3040	1 758 596	17 055 811	12:23
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)	78,7200	1,86%	77,2000	78,9500	77,1900	1 049 065	82 218 177	12:23
PKOBP (PKO)	70,6600	0,43%	70,7400	71,7000	70,5400	387 680	27 566 378	12:23
PKPCARGO (PKP)	15,9400	-0,13%	16,1600	16,2100	15,8800	24 666	394 312	12:18
PLAYWAY (PLW)	320,5000	-0,62%	322,5000	322,5000	320,0000	143	45 942	12:23
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	1 655	110 477	12:07
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	1 309	1 782	12:22
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	58,4400	-0,95%	59,0000	59,6000	58,4000	879 411	51 836 727	12:23
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	12:23
RAFAMET (RAF)	88,0000	1,15%	87,0000	89,0000	86,0000	911	80 456	12:18
RAINBOW (RBW)	132,4000	1,30%	130,1000	134,5000	128,7000	61 931	8 182 594	12:23
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)	29,6000	-0,17%	29,3500	29,8000	28,8500	11 283	330 573	12:10
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)	470,0000	0,43%	464,0000	477,9000	464,0000	12 909	6 088 350	12:23
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	6 119	56 295	12:19
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	20 868	587 197	12:22
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)	8,4400	-0,24%	8,4400	8,4400	8,4200	1 750	14 769	12:07
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)	215,2000	0,28%	215,0000	217,4000	213,6000	7 167	1 541 312	12:19
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)	7,3860	1,32%	7,2760	7,4300	7,2700	633 798	4 674 990	12:22
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	26 726	1 439 160	12:23
TORPOL (TOR)	37,5000	0,94%	37,2000	37,9000	37,1500	1 792	67 165	12:09
TOWERINV (TOW)	#2,2200	-5,53%	-	-	-	-	-	09:00
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	90 226	195 810	11:41
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)	100,8000	-0,79%	102,0000	102,6000	100,2000	28 043	2 839 770	12:23
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	12:18
VERCOM (VRC)	118,2000	0,85%	118,0000	118,8000	117,4000	1 169	138 070	12:23
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	4 264	174 445	12:18
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	18 616	51 100	12:21
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)	6,2500	2,12%	6,1600	6,3400	6,0900	22 396	138 308	12:21
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	4 276	338 717	12:22
WITTCHEN (WTN)	18,7000	-1,06%	18,9000	19,1200	18,5800	9 632	180 679	12:23
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)	75,0400	1,24%	74,2400	75,5000	74,0800	136 995	10 232 215	12:23
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8400	1,53%	21,5100	21,8600	21,4700	315 838	6 870 089	12:23
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)	7,8300	3,57%	7,6900	7,8600	7,6200	29 514	229 187	12:23
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.