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	99 669,49	0,31%	100 165,21	100 454,13	99 560,95	99 364,86	504 065 093	12:34
WIG20	2 714,90	0,26%	2 725,66	2 740,72	2 711,41	2 707,86	423 679 860	12:49
WIG30	3 515,88	0,29%	3 535,35	3 546,56	3 512,20	3 505,79	471 398 964	12:49
mWIG40	7 581,51	0,57%	7 592,81	7 628,33	7 560,54	7 538,24	77 433 895	12:34
sWIG80	28 058,99	-0,13%	28 116,86	28 176,31	27 996,81	28 095,02	14 890 465	12:34
WIG-BANKI	15 563,30	0,38%	15 688,33	15 786,61	15 559,72	15 504,51	88 079 965	12:34
WIG-BUDOW	8 221,29	-0,61%	8 301,29	8 322,96	8 221,29	8 272,16	9 600 897	12:34
WIG-CHEMIA	9 092,91	0,27%	9 117,79	9 118,94	9 023,02	9 068,75	813 058	12:34
WIG-ENERG	3 863,33	1,46%	3 848,92	3 874,59	3 787,46	3 807,75	30 704 711	12:34
WIG-INFO	8 891,33	0,20%	8 955,70	8 986,13	8 851,58	8 873,58	6 843 070	12:34
WIG-MEDIA	7 122,42	-0,27%	7 222,90	7 222,90	7 075,88	7 141,89	616 970	12:34
WIG-NRCHOM	5 207,56	0,03%	5 214,24	5 265,62	5 190,88	5 205,87	1 373 691	12:34
WIG-PALIWA	8 634,49	1,95%	8 525,17	8 648,44	8 516,05	8 469,02	84 181 519	12:34
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	453 961 683	11:15
WIG-SPOZYW	3 013,09	0,50%	2 991,44	3 021,19	2 991,41	2 998,04	740 442	12:34
WIG20lev	513,87	0,40%	518,33	524,03	513,10	511,83	403 822 738	12:34
WIG20short	3 087,53	-0,13%	3 074,06	3 089,85	3 056,86	3 091,67	403 822 738	12:34
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	138 243 860	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	77 456 579	11:00
mWIG40TR	11 631,46	0,57%	11 648,80	11 703,30	11 599,28	11 565,07	77 433 895	12:34
mWIG40TRlv	17 293,06	1,11%	17 344,34	17 505,54	17 197,88	17 103,01	77 433 895	12:34
mWIG40TRsh	2 466,22	-0,50%	2 462,51	2 473,12	2 450,83	2 478,62	77 433 895	12:34
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	14 959 204	11:00
sWIG80TR	43 110,75	-0,13%	43 199,67	43 291,01	43 015,22	43 166,10	14 890 465	12:34
WIG140	1 932,03	0,32%	1 941,70	1 947,38	1 929,72	1 925,91	494 068 329	12:34
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	404 138 206	11:00
WIG20TR	5 806,56	0,22%	5 831,87	5 864,04	5 802,22	5 793,72	403 822 738	12:34
WIG20TRlev	4 683,32	0,41%	4 724,08	4 775,87	4 676,34	4 664,37	403 822 738	12:34
WIG20TRsht	2 905,16	-0,15%	2 892,45	2 907,33	2 876,29	2 909,45	403 822 738	12:34
WIG30TR	7 383,79	0,32%	7 422,59	7 446,12	7 373,98	7 360,52	449 150 952	12:34
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	6 586 078	11:15
WIGdiv	2 229,77	0,50%	2 232,24	2 239,55	2 221,86	2 218,68	121 336 273	12:34
WIGdivplus	2 042,10	0,40%	2 049,09	2 056,30	2 038,04	2 034,04	241 520 367	12:34
WIG.GAMES	18 752,19	-0,51%	18 899,24	19 133,06	18 630,91	18 848,74	31 684 923	12:34
WIG-GORNIC	4 139,36	0,83%	4 149,40	4 195,56	4 125,09	4 105,17	20 517 217	12:34
WIG-GRY	22 607,63	-1,68%	23 129,91	23 129,91	22 549,97	22 994,67	32 414 661	12:34
WIGind	16 905,39	0,68%	16 916,39	16 952,23	16 866,58	16 791,00	10 574 984	12:34
WIG-LEKI	3 266,36	0,57%	3 251,60	3 286,50	3 246,22	3 247,92	311 189	12:34
WIGmed	18 301,85	0,34%	18 248,33	18 328,74	18 235,67	18 240,59	7 034 815	12:34
WIG-MOTO	8 287,13	0,77%	8 238,50	8 305,13	8 186,50	8 223,84	446 460	12:34
WIG.MS-BAS	15 446,80	1,18%	15 337,33	15 531,99	15 286,89	15 266,58	43 826 303	12:34
WIG.MS-ECM	8 515,60	-0,11%	8 558,09	8 579,81	8 486,94	8 524,84	83 863 947	12:34
WIG.MS-FIN	18 881,78	0,00%	19 051,15	19 148,58	18 877,53	18 882,64	133 747 576	12:34
WIG-ODZIEZ	10 879,39	0,21%	10 980,89	10 984,76	10 808,38	10 856,48	37 814 143	12:34
WIGtechTR	17 870,38	-0,03%	18 007,02	18 007,02	17 814,95	17 875,47	47 900 353	12:34
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)	239,8000	5,36%	242,0000	246,0000	231,2000	54 142	12 863 409	12:34
3RGAMES (3RG)	0,8580	-2,28%	0,8760	0,8880	0,8560	41 923	36 589	12:25
4MASS (4MS)	4,6950	-0,11%	4,7000	4,7000	4,5650	6 545	30 451	12:26
ABPL (ABE)	94,7000	-0,42%	95,0000	95,9000	94,6000	910	86 581	12:34
ACAUTOGAZ (ACG)	29,0000	0,00%	29,0000	29,0000	28,7000	540	15 657	11:56
ACTION (ACT)	22,4000	-1,10%	22,7500	22,7500	21,9500	4 871	108 857	12:27
ADIUVO (ADV)	0,9200	-3,77%	0,9560	0,9760	0,9160	29 426	27 777	12:20
AGORA (AGO)	9,6400	-0,41%	9,6800	9,7400	9,6400	1 946	18 868	10:19
AGROTON (AGT)	4,7600	-3,05%	4,9000	4,9000	4,7600	174	839	12:19
AIGAMES (ALG)	0,9520	0,21%	0,9500	0,9540	0,9500	1 039	990	11:18
AILLERON (ALL)	18,9800	-1,15%	19,1800	19,1800	18,6000	3 116	58 864	12:28
AIRWAY (AWM)	0,3765	3,72%	0,3640	0,3765	0,3640	167 288	62 030	12:26
ALIOR (ALR)	96,8800	0,39%	97,0000	98,1800	96,2800	82 365	7 998 242	12:34
ALLEGRO (ALE)	33,0050	-0,75%	33,2500	33,4400	32,9500	558 759	18 509 251	12:34
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)	27,3000	0,55%	27,5000	27,5500	27,2500	10 587	290 174	12:34
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	66 908	1 483 631	12:27
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,8000	0,00%	85,0000	86,4000	82,4000	1 109	93 465	12:30
ASSECOPOL (ACP)	182,0000	0,39%	183,2000	184,8000	181,5000	17 510	3 189 240	12:34
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)	66,2000	0,30%	65,1000	66,9000	64,9000	1 568	102 486	12:33
ATENDE (ATD)	3,2900	-2,95%	3,3500	3,3500	3,2900	7 493	24 866	12:17
ATLANTAPL (ATP)	17,5500	0,00%	17,5500	17,5500	17,5500	43	755	10:05
ATLANTIS (ATS)	2,1800	2,83%	2,1800	2,1800	2,1800	1 035	2 256	09:02
ATMGRUPA (ATG)	3,8000	0,26%	3,8000	3,8300	3,7500	1 421	5 387	11:56
ATREM (ATR)	32,8000	-0,30%	32,9000	33,0000	32,2000	3 181	103 925	12:34
AUTOPARTN (APR)	19,6400	0,51%	19,6000	19,8600	19,5800	16 569	326 158	12:30
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	641	1 965 830	12:30
BEST (BST)	25,0000	0,00%	25,8000	25,8000	25,0000	193	4 834	10:49
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	680	3 210	11:31
BIGCHEESE (BCS)	12,7200	2,25%	12,4600	13,1000	12,4600	7 080	91 348	12:20
BIOCELTIX (BCX)	110,8000	-0,36%	111,2000	113,4000	109,2000	5 287	581 750	12:27
BIOMAXIMA (BMX)	14,3000	-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	5 836	571 727	12:29
BOGDANKA (LWB)	23,2000	-0,85%	23,5000	23,5000	23,0000	7 639	177 064	12:28
BOOMBIT (BBT)	6,9000	1,47%	6,8600	6,9000	6,8600	16	110	10:48
BORYSZEW (BRS)	6,1800	0,32%	6,1600	6,2000	6,1000	8 155	50 314	12:32
BOS	10,1800	0,79%	10,0800	10,1800	10,0400	4 344	43 772	12:24
BOWIM (BOW)	4,7500	-0,21%	4,7700	4,7700	4,7000	1 560	7 360	11:01
BRAND24 (B24)	(51,0000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	560,6000	-1,34%	568,2000	574,0000	560,6000	10 294	5 833 122	12:34
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	2 297	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	193,0000	-1,20%	196,0000	197,1500	192,7000	95 891	18 628 519	12:34
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	265,4000	-2,07%	271,0000	273,0000	264,6000	57 936	15 462 279	12:34	Reklama
CDRL (CDL)	10,0000	1,01%	9,9000	10,0000	9,7500	112	1 100	12:06
CELTIC (CPD)	6,3600	7,07%	5,9400	6,5000	5,9400	26 231	162 482	12:09
CEZ	206,2000	-0,87%	208,0000	208,0000	206,0000	29 049	5 985 040	12:31
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2500	-1,75%	2,2700	2,2750	2,2250	121 485	272 799	12:31
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	860	5 590	11:30
CLNPHARMA (CLN)	22,4000	1,36%	21,9000	22,4500	21,9000	4 865	108 129	12:29
CLOUD (CLD)	45,1000	-0,88%	45,5000	46,6000	45,1000	43	1 970	12:28
COALENERG (CLE)	1,6900	-1,17%	1,7800	1,7800	1,6800	21 171	36 186	12:24
COGNOR (COG)	7,2850	-0,21%	7,3100	7,3600	7,2200	14 474	105 852	12:32
COLUMBUS (CLC)	7,6400	0,79%	7,5400	7,7300	7,4400	12 257	93 408	12:29
COMP (CMP)	240,0000	-0,41%	241,0000	242,0000	238,0000	518	124 359	11:32
COMPERIA (CPL)	5,0500	12,22%	4,5600	5,1000	4,5600	2 275	10 626	11:42
COMPREMUM (CPR)	1,0500	0,00%	1,0500	1,0500	1,0500	500	525	09:00
CORMAY (CRM)	0,5200	0,39%	0,5180	0,5200	0,5100	15 381	7 851	11:34
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	413,0000	4,03%	398,0000	416,0000	386,0000	558	225 577	12:24
CREOTECH (CRI)	286,0000	0,88%	281,5000	288,0000	280,5000	1 902	543 812	12:30
CYBERFLKS (CBF)	161,0000	-0,98%	165,0000	166,2000	160,8000	1 149	187 318	12:33
CYFRPLSAT (CPS)	16,1650	0,28%	16,1600	16,2500	15,8100	136 377	2 185 024	12:34
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)	78,4000	0,00%	78,8000	79,0000	77,2000	1 128	87 737	12:34
DEKPOL (DEK)	59,0000	1,37%	58,4000	59,0000	58,4000	377	22 230	11:45
DELKO (DEL)	6,5600	-1,20%	6,6600	6,6600	6,5600	1 980	13 094	12:23
DEVELIA (DVL)	7,3200	1,67%	7,2900	7,3900	7,2000	26 306	192 263	12:29
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	16 762	2 729 603	12:30
DIGITANET (DIG)	77,0000	-1,28%	77,9000	77,9000	76,6000	952	73 531	12:32
DIGITREE (DTR)	(11,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	506,4000	-0,24%	507,6000	512,8000	503,0000	26 553	13 440 769	12:34
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)	49,6500	1,02%	49,0000	49,7000	48,3000	9 537	467 342	12:34
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	82 643	1 426 172	12:33
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	11,9600	-1,16%	12,1000	12,1200	11,9000	25 601	307 067	12:27
ENERGOINS (ENI)	2,1600	-1,37%	2,1900	2,1900	2,1200	10 076	21 697	11:49
ENTER (ENT)	57,3000	-0,69%	57,9000	58,4000	57,0000	2 200	126 365	12:28
EQUNICO (EQU)	0,7880	-1,25%	0,7900	0,7900	0,7880	661	522	12:04
ERBUD (ERB)	35,7500	-0,56%	35,9000	36,2500	35,7500	420	15 104	12:16
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	-0,56%	35,8000	35,8000	34,7000	407	14 253	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,4600	15,68%	4,8500	5,5600	4,8500	261 203	1 373 663	12:33
EUROCASH (EUR)	8,0300	-0,93%	8,1750	8,2400	8,0300	84 808	690 699	12:32
EUROHOLD (EHG)	(2,3800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,9000	1 358	28 434	12:04
FABRITY (FAB)	28,5000	-2,73%	29,2000	29,2000	28,3000	1 746	49 988	12:28
FASING (FSG)	12,5000	-0,79%	12,0000	12,6000	12,0000	532	6 386	11:32
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	10,9000	-0,91%	11,0000	11,0000	10,9000	52	567	09:01
FERRO (FRO)	34,7000	2,06%	34,0000	34,7000	34,0000	439	15 217	12:31
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	12:29
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)	1,7400	-0,29%	1,7450	1,7620	1,7250	109 441	190 766	12:34
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)	22,5000	0,09%	22,6200	22,7000	22,2800	32 931	738 652	12:34
GRUPRACUJ (GPP)	61,7000	0,16%	62,0000	62,3000	61,7000	3 374	209 067	11:53
GTC	3,9500	-3,42%	4,0200	4,0600	3,9500	5 290	21 182	12:19
HANDLOWY (BHW)	113,8000	0,18%	113,8000	114,8000	112,8000	20 201	2 297 482	12:31
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	7 768	145 152	12:28
HYDROTOR (HDR)	20,5000	-5,09%	21,7000	21,7000	20,5000	6	128	09:28
IALBGR (IAG)	0,2720	-0,73%	0,2720	0,2720	0,2720	2 000	544	09:00
IBSM (IBS)	76,8000	0,26%	76,8000	76,8000	76,8000	3	230	09:04
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	0,76%	26,1000	26,4500	26,0000	814	21 306	12:22
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,0000	0,36%	27,9000	28,0000	27,1000	585	16 269	11:08
IMMOBILE (GKI)	2,9200	0,69%	2,9000	2,9300	2,8500	2 392	6 885	12:02
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	900	1 044	10:18
IMS	3,9400	-0,76%	3,9700	4,0000	3,9100	17 147	67 992	11:37
INC	1,8700	-1,32%	1,8950	1,8950	1,8700	7 574	14 246	12:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	295,0000	1,37%	291,0000	297,5000	291,0000	3 895	1 151 785	12:34
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	12:00
INSTALKRK (INK)	39,2000	-0,76%	39,2000	39,8000	39,2000	262	10 404	11:52
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-1,35%	2,2900	2,2900	2,2000	558	1 231	11:51
INTERCARS (CAR)	556,0000	0,91%	559,0000	561,0000	546,0000	185	102 385	12:24
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	2 033	772	11:08
INTROL (INL)	7,0600	-1,40%	6,9000	7,1000	6,9000	3 239	22 456	12:24
IPOPEMA (IPE)	2,9500	-1,34%	2,9900	3,0000	2,9500	5 860	17 559	11:42
IZOBLOK (IZB)	#31,6000	8,97%	-	-	-	-	-	11:40
IZOLACJA (IZO)	3,7200	-0,53%	3,7200	3,7400	3,7200	373	1 388	10:38
IZOSTAL (IZS)	2,6900	1,89%	2,6200	2,6900	2,6200	2 744	7 292	12:09
JRH	5,1600	1,18%	5,1000	5,1600	5,1000	1 057	5 396	11:04
JSW	21,6100	0,09%	21,7200	21,9600	21,5700	69 014	1 498 008	12:33
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)	838,5000	0,66%	839,0000	843,0000	830,0000	8 797	7 375 564	12:34
KGHM (KGH)	124,8500	0,81%	124,3500	126,7500	124,3500	148 527	18 674 699	12:34
KGL	14,6000	-0,68%	14,7000	14,7000	14,6000	1 205	17 713	12:30
KINOPOL (KPL)	17,7500	1,72%	17,6000	17,7500	17,6000	1 439	25 389	12:03
KOGENERA (KGN)	53,3000	0,57%	53,7000	53,7000	52,6000	1 731	91 630	12:32
KOMPAP (KMP)	25,4000	5,83%	24,0000	25,4000	24,0000	1 000	24 606	12:25
KOMPUTRON (KOM)	6,3800	0,63%	6,4000	6,5000	6,2400	1 899	12 098	12:14
KPPD (KPD)	27,2000	-0,73%	27,2000	27,2000	27,2000	2	54	10:04
KRAKCHEM (KCH)	0,9400	0,00%	0,8580	0,9400	0,8100	15 257	13 424	10:52
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	802,0000	0,25%	804,0000	830,0000	802,0000	6	4 870	10:44
KRUK (KRU)	392,3000	-0,18%	395,2000	398,0000	389,9000	10 423	4 085 808	12:34
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	874	12 396 810	12:34	Reklama
LSISOFT (LSI)	21,8000	-1,80%	22,4000	22,4000	21,8000	300	6 614	10:58
LUBAWA (LBW)	10,0100	1,62%	9,9000	10,3700	9,7800	639 363	6 473 636	12:34
MABION (MAB)	9,6800	-0,62%	9,7500	9,7500	9,6000	8 982	86 855	12:33
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)	769,0000	0,29%	772,0000	787,6000	768,8000	5 876	4 560 445	12:34
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)	23,7000	-1,66%	24,2000	24,4000	23,3000	6 039	142 645	12:28
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	12 286	42 206	12:32
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	338 861	4 639 066	12:34
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,3400	0,00%	13,4900	13,9000	13,2200	118 994	1 599 920	12:34
MLPGROUP (MLG)	85,0000	-1,16%	86,0000	86,0000	84,4000	667	56 618	10:06
MLSYSTEM (MLS)	15,1000	1,07%	15,0000	15,1600	14,8000	7 100	106 147	12:30
MOBRUK (MBR)	271,5000	1,69%	267,0000	272,0000	266,0000	2 596	700 374	12:31
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,0000	0,45%	30,8600	31,1000	30,8600	663	20 467	11:48
MOLECURE (MOC)	6,1000	-0,33%	6,1000	6,2000	6,0500	7 503	46 132	12:33
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,9000	1	5	09:03
MOSTALPLC (MSP)	15,5000	-1,90%	15,7500	15,7500	15,5000	421	6 551	12:16
MOSTALWAR (MSW)	8,1000	-1,22%	8,0400	8,1800	8,0200	1 092	8 792	12:00
MOSTALZAB (MSZ)	5,9600	0,00%	5,9500	6,0000	5,9500	4 016	23 930	10:43
MOVIEGAME (MOV)	16,3000	2,00%	15,8200	16,3000	15,5000	1 675	27 041	11:16
MURAPOL (MUR)	40,1000	-1,47%	40,8000	40,8000	39,6500	7 454	299 059	12:24
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8000	-1,75%	2,6700	2,8600	2,6700	7 655	21 515	11:47
NEUCA (NEU)	684,0000	1,33%	675,0000	689,0000	673,0000	559	381 205	12:32
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)	1,4500	-1,89%	1,4780	1,5000	1,4500	25 112	37 302	12:33
NOVITA (NVT)	93,0000	1,75%	94,0000	94,0000	90,6000	39	3 615	12:05
NTCAPITAL (NTC)	0,6020	-1,95%	0,6020	0,6100	0,6020	87	53	11:55
NTTSYSTEM (NTT)	9,8400	-1,20%	9,9600	9,9600	9,8400	78	769	11:50
ODLEWNIE (ODL)	9,0800	-2,99%	9,3600	9,3600	8,9600	967	8 709	11:41
ONDE (OND)	9,2300	-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)	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)	9,4900	0,96%	9,5120	9,5580	9,4600	312 651	2 973 174	12:34
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:19
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,0000	1,63%	14,7600	15,2000	14,6200	288	4 258	12:01
OTMUCHOW (OTM)	5,0800	1,60%	5,0000	5,0800	5,0000	64	325	12:05
PAMAPOL (PMP)	2,5000	-3,10%	2,5800	2,5800	2,4000	1 824	4 461	11:40
PANOVA (NVA)	15,3000	0,00%	15,3000	15,3000	15,3000	36	551	10:34
PASSUS (PAS)	47,2000	-1,46%	47,0000	48,6000	46,3000	2 113	99 309	11:52
PATENTUS (PAT)	3,8800	-1,27%	3,8300	3,9400	3,8200	2 723	10 488	11:31
PBG	#0,0180	0,00%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	1,13%	2,6600	2,6800	2,6400	2 554	6 798	11:15
PCCROKITA (PCR)	69,7000	0,87%	69,1000	70,0000	68,9000	1 110	77 129	12:31
PCFGROUP (PCF)	4,9550	1,12%	4,9050	5,0800	4,9050	27 640	138 481	12:31
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	182 418	32 555 752	12:34
Reklama
PEPCO (PCO)	19,4600	0,52%	19,5000	19,6700	19,3800	2 258 893	44 076 539	12:34	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,8440	2,54%	9,6000	9,9100	9,3040	1 801 699	17 481 282	12:34
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	10:51
PHARMENA (PHR)	3,3200	2,79%	3,3900	3,3900	3,2000	962	3 138	12:34
PHN	10,5000	0,00%	10,4500	10,5000	10,4500	161	1 683	11:38
PHOTON (PEN)	3,3800	-0,59%	3,3800	3,3800	3,3600	1 309	4 414	11:34
PKNORLEN (PKN)	78,7000	1,84%	77,2000	78,9500	77,1900	1 073 736	84 162 583	12:34
PKOBP (PKO)	70,5600	0,28%	70,7400	71,7000	70,5400	401 480	28 541 130	12:34
PKPCARGO (PKP)	15,9400	-0,13%	16,1600	16,2100	15,8800	24 749	395 635	12:34
PLAYWAY (PLW)	320,5000	-0,62%	322,5000	322,5000	320,0000	184	59 100	12:34
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	1 740	116 186	12:28
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	9,0000	106	964	11:23
POLIMEXMS (PXM)	4,6850	-0,74%	4,7200	4,7850	4,6400	283 069	1 329 381	12:34
POLTREG (PTG)	34,5000	2,07%	34,0000	34,8000	33,7000	580	20 015	10:24
POLWAX (PWX)	1,3700	0,00%	1,4000	1,4000	1,3600	2 806	3 827	12:28
PRAGMAINK (PRI)	3,4800	0,00%	3,4800	3,4800	3,4800	25	87	11:15
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	16,2000	-1,22%	16,3500	16,3500	16,2000	168	2 722	11:55
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	11:58
PTWP (PTW)	91,5000	-0,54%	92,0000	92,0000	91,5000	728	66 615	12:22
PULAWY (ZAP)	50,2000	0,40%	50,2000	51,0000	50,2000	419	21 154	12:28
PURE (PUR)	4,3500	0,00%	4,3500	4,3980	4,3000	9 905	42 845	12:22
PZU	58,4200	-0,98%	59,0000	59,6000	58,4000	913 574	53 832 941	12:34
QUANTUM (QNT)	(25,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	0,49%	10,4000	10,5000	10,2500	4 468	46 520	12:06
RAEN (RAE)	0,2985	-0,50%	0,2945	0,3030	0,2855	20 398	5 903	12:33
RAFAKO (RFK)	0,1910	-24,80%	0,2500	0,2500	0,1910	10 093 090	2 118 271	12:34
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	62 140	8 210 225	12:34
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)	468,3000	0,06%	464,0000	477,9000	464,0000	13 456	6 345 019	12:34
SANTANDER (SAN)	29,6800	2,17%	29,0500	30,0000	29,0500	3 629	107 374	12:28
SANWIL (SNW)	1,2900	-0,77%	1,2900	1,2900	1,2900	7 760	10 010	09:03
SCPFL (SCP)	150,0000	0,00%	150,0000	150,4000	148,8000	385	57 744	12:33
SECOGROUP (SWG)	29,0000	5,07%	28,4000	29,6000	27,8000	1 468	42 662	11:26
SEKO (SEK)	9,2000	-0,22%	9,2000	9,2000	9,1800	6 193	56 975	12:28
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	21 270	598 453	12:30
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	-0,40%	0,5160	0,5160	0,4720	75 889	37 212	12:27
SHOPER (SHO)	50,4000	0,00%	50,4000	51,4000	50,4000	13 622	693 662	12:10
SILVAIR-REGS (SVRS)	5,7500	0,88%	5,7500	5,7500	5,7500	3	17	09:00
SILVANO (SFG)	(5,6800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7380	0,46%	1,6720	1,7380	1,6560	3 235	5 424	11:34
SKARBIEC (SKH)	25,8000	-0,39%	25,6000	25,8000	25,6000	42	1 076	10:57
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	10	16	11:51
SNIEZKA (SKA)	82,8000	-2,13%	84,6000	84,6000	82,4000	45	3 731	09:33
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	23	8	11:30
SONEL (SON)	16,3000	-0,31%	16,2500	16,4500	16,0500	483	7 839	12:01
SOPHARMA (SPH)	13,4500	-9,73%	13,4500	13,4500	13,4500	5	67	10:52
SPYROSOFT (SPR)	572,0000	-0,69%	570,0000	572,0000	566,0000	45	25 542	12:30
STALEXP (STX)	2,9500	-0,84%	2,9750	2,9750	2,9250	12 688	37 332	12:29
STALPROD (STP)	252,0000	0,80%	250,0000	253,0000	249,0000	124	31 069	11:12
STALPROFI (STF)	8,4600	0,00%	8,4400	8,4600	8,3800	2 157	18 189	12:34
Reklama
STAPORKOW (ZUK)	3,1200	-1,89%	3,1400	3,1400	3,1200	20	63	09:16	Reklama
STARHEDGE (SHG)	#0,2720	-6,21%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3000	-1,35%	7,3600	7,4300	7,3000	2 926	21 431	11:51
SYGNITY (SGN)	100,0000	1,21%	98,4000	101,0000	98,4000	595	59 800	11:56
SYNEKTIK (SNT)	214,6000	0,00%	215,0000	217,4000	213,6000	7 250	1 559 174	12:34
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	09:15
TARCZYNSKI (TAR)	114,0000	-0,87%	115,0000	117,0000	112,0000	756	86 813	12:00
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3500	0,82%	7,2760	7,4300	7,2700	647 261	4 774 207	12:34
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)	53,3500	-1,02%	54,0500	54,3500	53,3500	27 176	1 463 173	12:33
TORPOL (TOR)	37,3000	0,40%	37,2000	37,9000	37,1500	1 851	69 367	12:29
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,1100	0,25%	8,0900	8,1700	8,0200	28 621	231 142	12:32
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)	100,6000	-0,98%	102,0000	102,6000	100,2000	29 271	2 963 075	12:34
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)	7,6000	0,00%	7,8400	7,8400	7,6000	88	676	12:28
UNIMOT (UNT)	143,4000	-0,42%	144,8000	144,8000	141,0000	1 514	218 268	11:57
URTESTE (URT)	56,6000	15,51%	51,6000	56,6000	51,6000	123	6 736	12:29
VERCOM (VRC)	118,2000	0,85%	118,0000	118,8000	117,4000	1 223	144 453	12:33
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	4 310	176 331	12:30
VOXEL (VOX)	161,4000	0,00%	161,4000	161,4000	160,8000	252	40 648	12:29
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	24 921	154 067	12:32
WIKANA (WIK)	6,4000	-3,03%	6,3500	6,5500	6,3500	651	4 137	11:43
WINVEST (WIS)	(0,3560)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	79,3000	-0,38%	79,0000	80,9000	78,5000	4 361	345 440	12:30
WITTCHEN (WTN)	18,7000	-1,06%	18,9000	19,1200	18,5800	9 760	183 072	12:34
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)	75,1600	1,40%	74,2400	75,5000	74,0800	145 894	10 898 605	12:34
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8200	1,44%	21,5100	21,8600	21,4700	331 141	7 204 278	12:34
ZAMET (ZMT)	0,8720	0,00%	0,8560	0,8720	0,8560	8 149	7 099	11:28
ZEPAK (ZEP)	26,9000	2,87%	26,3000	27,2000	25,9000	20 569	552 944	12:34
ZREMB (ZRE)	7,8700	4,10%	7,6900	7,8700	7,6200	33 133	257 571	12:31
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.