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	106 888,20	0,49%	105 966,48	106 902,01	105 807,56	106 363,86	805 368 845	13:26
WIG20	2 845,72	0,66%	2 809,65	2 851,03	2 809,65	2 827,17	735 058 487	13:41
WIG30	3 688,57	0,63%	3 651,53	3 694,14	3 644,36	3 665,35	794 299 209	13:41
mWIG40	7 768,59	0,15%	7 740,88	7 773,64	7 709,43	7 756,83	96 780 270	13:26
sWIG80	30 036,35	0,22%	29 935,01	30 040,70	29 873,31	29 969,86	44 795 858	13:26
WIG-BANKI	16 498,67	0,79%	16 249,64	16 518,33	16 220,47	16 369,15	148 713 486	13:26
WIG-BUDOW	8 197,25	1,23%	8 091,39	8 200,85	8 079,45	8 098,00	14 494 903	13:26
WIG-CHEMIA	7 843,64	0,81%	7 799,77	7 907,09	7 773,19	7 780,68	1 856 337	13:26
WIG-ENERG	4 208,86	-2,09%	4 265,41	4 284,19	4 197,84	4 298,68	17 222 549	13:26
WIG-INFO	9 872,78	2,29%	9 615,00	9 887,56	9 540,80	9 651,89	18 856 477	13:26
WIG-MEDIA	6 210,59	0,23%	6 210,85	6 256,90	6 198,45	6 196,14	1 458 136	13:26
WIG-NRCHOM	5 434,88	0,12%	5 451,32	5 451,32	5 383,68	5 428,50	2 378 841	13:26
WIG-PALIWA	10 230,60	0,71%	10 137,22	10 252,79	10 117,27	10 158,88	51 486 344	13:26
WIG-Poland	111 358,26	0,34%	111 358,26	111 358,26	111 358,26	110 983,53	797 703 309	11:15
WIG-SPOZYW	2 867,53	-1,21%	2 927,14	2 936,47	2 867,53	2 902,76	1 244 086	13:26
WIG20lev	550,35	1,28%	536,60	550,73	536,60	543,41	651 449 997	13:26
WIG20short	3 000,04	-0,62%	3 038,22	3 038,22	2 998,98	3 018,73	651 449 997	13:26
GPWB-B1Y3Y	1 279,75	-0,02%	1 279,75	1 279,75	1 279,75	1 280,01	-	10:15
GPWB-B1Y4Y	1 283,45	-0,03%	1 283,45	1 283,45	1 283,45	1 283,79	-	10:15
GPWB-B1Y5Y	1 287,46	-0,03%	1 287,46	1 287,46	1 287,46	1 287,90	-	10:15
GPWB-B3Y5Y	1 298,03	-0,05%	1 298,03	1 298,03	1 298,03	1 298,62	-	10:15
GPWB-B5Y	1 289,69	-0,10%	1 289,69	1 289,69	1 289,69	1 291,01	-	10:15
GPWB-BWZ	1 289,76	0,01%	1 289,76	1 289,76	1 289,76	1 289,62	-	10:15
INNOVATOR	1 720,34	-0,48%	1 720,34	1 720,34	1 720,34	1 728,56	107 286 721	11:15
mWIG40dvp	219,35	0,00%	219,35	219,35	219,35	219,35	96 859 606	11:00
mWIG40TR	12 067,04	0,15%	12 025,13	12 074,88	11 975,14	12 048,78	96 780 270	13:26
mWIG40TRlv	18 248,95	0,29%	18 122,37	18 272,63	17 971,38	18 195,86	96 780 270	13:26
mWIG40TRsh	2 426,70	-0,13%	2 435,15	2 445,23	2 425,12	2 429,83	96 780 270	13:26
sWIG80dvp	869,14	0,00%	869,14	869,14	869,14	869,14	44 811 852	11:00
sWIG80TR	46 798,30	0,22%	46 640,40	46 805,08	46 544,27	46 694,70	44 795 858	13:26
WIG140	2 072,51	0,52%	2 054,11	2 072,79	2 051,09	2 061,86	793 026 125	13:26
WIG20dvp	135,34	0,00%	135,34	135,34	135,34	135,34	652 028 937	11:00
WIG20TR	6 283,21	0,65%	6 204,23	6 285,38	6 204,23	6 242,92	651 449 997	13:26
WIG20TRlev	5 348,91	1,28%	5 215,28	5 352,59	5 215,28	5 281,35	651 449 997	13:26
WIG20TRsht	2 726,83	-0,62%	2 761,55	2 761,55	2 725,88	2 743,91	651 449 997	13:26
WIG30TR	7 959,47	0,63%	7 880,08	7 961,01	7 864,61	7 909,90	706 621 497	13:26
WIG-CEE	2 482,16	-0,38%	2 482,16	2 482,16	2 482,16	2 491,55	484 176	11:15
WIGdiv	2 406,96	1,00%	2 381,23	2 407,48	2 373,28	2 383,18	99 281 205	13:26
WIGdivplus	2 175,23	0,79%	2 151,79	2 175,39	2 147,11	2 158,12	227 652 936	13:26
WIG.GAMES	19 292,80	0,94%	18 953,15	19 372,70	18 953,15	19 113,65	31 077 354	13:26
WIG-GORNIC	5 442,64	4,49%	5 192,78	5 449,68	5 192,78	5 208,98	205 345 747	13:26
WIG-GRY	23 234,74	0,75%	23 037,52	23 291,39	22 863,10	23 061,34	40 094 161	13:26
WIGind	18 170,98	0,97%	18 031,80	18 173,47	17 996,87	17 996,20	18 097 184	13:26
WIG-LEKI	3 200,53	-0,57%	3 193,96	3 214,74	3 178,08	3 218,79	1 636 566	13:26
WIGmed	19 578,18	-0,12%	19 507,51	19 633,44	19 474,71	19 602,04	11 889 463	13:26
WIG-MOTO	8 176,14	-1,03%	8 209,05	8 349,98	8 120,00	8 261,41	16 987 294	13:26
WIG.MS-BAS	18 714,19	1,00%	18 419,58	18 763,11	18 338,21	18 528,86	220 045 015	13:26
WIG.MS-ECM	8 461,18	-1,29%	8 560,56	8 579,00	8 454,92	8 571,55	130 535 159	13:26
WIG.MS-FIN	18 631,36	0,56%	18 382,95	18 655,19	18 348,64	18 527,09	173 875 090	13:26
WIG-ODZIEZ	12 394,17	0,41%	12 364,96	12 440,33	12 279,25	12 344,08	44 626 591	13:26
WIGtechTR	18 564,67	0,91%	18 318,27	18 570,11	18 263,65	18 398,05	72 734 908	13:26
WIG-Ukrain	497,85	0,62%	497,85	497,85	497,85	494,76	306 483	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,7700	-0,72%	2,7900	2,7900	2,6800	8 870	24 242	12:24	Reklama
08OCTAVA (08N)	(0,7350)	-	-	-	-	-	-	11:30
11BIT (11B)	189,0000	-0,26%	189,6000	191,8000	188,2000	6 194	1 178 199	13:21
3RGAMES (3RG)	0,8660	-1,14%	0,8980	0,8980	0,8580	19 725	17 484	13:12
4MASS (4MS)	4,3800	-5,50%	4,4800	4,4800	4,3000	231 046	1 010 515	13:26
ABPL (ABE)	97,8000	0,82%	96,4000	97,9000	96,4000	3 307	320 966	13:14
ACAUTOGAZ (ACG)	27,2000	-0,37%	27,3000	27,3000	26,5000	153	4 156	12:26
ACTION (ACT)	26,9500	2,47%	26,3500	26,9500	26,3500	33 258	888 698	13:25
ADIUVO (ADV)	0,7200	1,41%	0,7260	0,7260	0,7000	3 655	2 592	11:09
AGORA (AGO)	9,0600	0,22%	9,1800	9,1800	9,0600	2 137	19 374	13:07
AGROTON (AGT)	5,1000	0,00%	5,1000	5,6000	5,0200	6 728	35 702	11:45
AIGAMES (ALG)	0,9680	2,54%	0,9680	0,9700	0,9380	13 041	12 331	13:23
AILLERON (ALL)	16,8800	-2,88%	17,0000	17,1000	16,6600	18 526	312 763	13:25
AIRWAY (AWM)	0,3900	-3,82%	0,4025	0,4025	0,3830	401 979	156 161	13:13
ALIOR (ALR)	103,3000	0,68%	102,6000	103,5500	101,3500	67 125	6 873 489	13:23
ALLEGRO (ALE)	35,3250	-0,76%	35,4800	35,6000	35,2950	976 752	34 635 171	13:26
ALTA (AAT)	1,9100	0,53%	1,8650	1,9200	1,8000	24 413	44 951	10:29
ALTUSTFI (ALI)	2,8800	5,88%	2,7200	2,9400	2,6600	25 535	71 627	13:23
AMBRA (AMB)	19,0200	0,21%	19,6400	19,7000	18,9000	9 160	175 564	13:23
AMICA (AMC)	58,4000	-0,34%	58,8000	59,1000	58,2000	781	45 818	13:03
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,4000	-0,41%	14,4600	14,4600	14,3400	34 000	490 815	13:21
ANSWEAR (ANR)	30,0000	-1,96%	30,6000	30,6000	29,9000	3 966	119 722	13:24
APATOR (APT)	24,6000	-0,61%	24,5000	24,6000	24,0000	4 187	101 895	13:23
APLISENS (APN)	18,2000	0,00%	18,2500	18,2500	18,2000	39	710	12:20
APSENERGY (APE)	3,1200	1,30%	3,0900	3,1200	3,0500	1 132	3 458	12:54
ARCHICOM (ARH)	49,4000	-1,20%	50,0000	50,0000	47,3000	748	36 339	13:02
ARCTIC (ATC)	8,4200	0,72%	8,3700	8,4200	8,3400	13 635	114 171	12:53
ARLEN (ARL)	43,7500	0,11%	43,7000	43,8000	42,8000	5 285	228 335	12:34
ARTIFEX (ART)	15,0200	1,49%	14,8000	15,1000	14,8000	278	4 196	12:50
ASBIS (ASB)	27,2800	0,66%	27,2000	27,4800	26,9800	23 643	643 522	13:23
ASMGROUP (ASM)	#0,1800	-25,00%	-	-	-	-	-	09:00
ASSECOBS (ABS)	85,8000	0,94%	85,0000	85,8000	84,0000	511	43 657	13:24
ASSECOPOL (ACP)	210,0000	4,79%	202,0000	211,0000	197,2000	69 672	14 323 800	13:25
ASSECOSEE (ASE)	67,7000	0,00%	68,0000	68,0000	66,7000	1 102	74 173	13:25
ASTARTA (AST)	44,2000	0,23%	44,4000	46,0000	44,1500	3 986	178 970	13:16
ATAL (1AT)	56,5000	-1,05%	58,3000	58,3000	55,0000	1 424	80 541	13:26
ATENDE (ATD)	4,0000	-1,48%	3,9600	4,0600	3,9200	13 313	52 951	13:09
ATLANTAPL (ATP)	17,0500	0,00%	17,0500	17,0500	17,0000	102	1 735	11:02
ATLANTIS (ATS)	2,1400	0,00%	2,0800	2,1400	2,0700	7 096	14 709	12:33
ATMGRUPA (ATG)	3,9000	1,56%	3,9400	3,9400	3,8600	6 609	25 949	12:35
ATREM (ATR)	48,1000	0,21%	47,9000	48,5000	47,2000	2 308	111 098	13:08
AUTOPARTN (APR)	18,2000	-1,52%	18,4800	18,4800	18,0600	43 498	792 078	13:22
BBIDEV (BBD)	(5,2000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 030,0000	-0,16%	3 035,0000	3 045,0000	2 980,0000	1 449	4 382 150	13:25
BEST (BST)	29,6000	0,00%	29,6000	29,6000	29,6000	444	13 142	12:44
BETACOM (BCM)	5,8000	3,57%	5,7000	5,8000	5,5000	49 046	276 565	13:25
BIGCHEESE (BCS)	13,6800	-3,66%	14,0000	14,1800	13,5000	8 927	123 322	13:23
BIOCELTIX (BCX)	101,4000	0,00%	100,8000	101,8000	100,8000	488	49 379	13:22
BIOMAXIMA (BMX)	13,3500	-6,32%	13,3000	13,7000	13,2000	36 522	488 813	13:06
BIOMEDLUB (BML)	4,3000	-1,83%	4,2500	4,3350	4,1700	163 320	694 061	13:16
BIOPLANET (BIP)	16,8500	0,30%	16,9000	16,9000	16,8000	136	2 297	13:25
BIOTON (BIO)	4,4000	-0,68%	4,4000	4,4000	4,3800	17 084	74 872	13:22
BLOOBER (BLO)	26,0000	4,42%	24,9500	26,3000	24,8500	21 643	554 075	13:25
BNPPPL (BNP)	102,0000	-1,45%	103,0000	103,0000	100,5000	8 962	911 156	13:15
BOGDANKA (LWB)	22,7000	0,44%	22,6000	22,9000	22,4000	18 128	410 090	13:20
BOOMBIT (BBT)	6,7200	-2,61%	6,7200	6,7200	6,7200	20	134	09:00
BORYSZEW (BRS)	6,0800	0,66%	6,0400	6,1000	5,9000	56 038	338 165	13:19
BOS	11,1600	-0,36%	11,1800	11,1800	11,0200	6 784	75 248	13:22
BOWIM (BOW)	5,3400	0,00%	5,3400	5,3400	5,3000	795	4 224	11:30
BRAND24 (B24)	52,4000	0,77%	52,0000	53,8000	52,0000	434	22 625	12:19
BRASTER (BRA)	#0,2280	-60,69%	-	-	-	-	-	12:53
BUDIMEX (BDX)	520,2000	2,16%	512,8000	520,6000	507,4000	17 485	9 012 423	13:26
BUMECH (BMC)	29,6000	12,33%	26,6000	30,7000	26,4000	226 416	6 608 639	13:21
CAPITAL (CPA)	0,2700	0,00%	0,2700	0,2700	0,2700	14 821	4 002	12:07
CAPITEA (CAP)	0,4080	-1,92%	0,4075	0,4160	0,4065	19 105	7 871	12:28
CAPTORTX (CTX)	40,7000	0,74%	39,7000	40,8000	39,4000	5 445	217 390	13:20
CASPAR (CSR)	3,9800	2,05%	3,9000	4,0000	3,9000	429	1 715	12:58
CAVATINA (CAV)	12,1000	0,41%	12,1500	12,3500	12,0000	5 586	67 600	13:21
CCC	185,7500	2,23%	182,8000	187,1000	180,4500	143 978	26 608 125	13:26
Reklama
CCENERGY (CCE)	(0,3160)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	272,5000	0,74%	269,9000	273,1000	266,9000	91 834	24 886 729	13:25
CDRL (CDL)	9,9500	0,00%	9,9500	9,9500	9,8500	90	888	11:49
CELTIC (CPD)	4,1500	-11,32%	4,6000	4,7400	4,1400	35 929	154 730	13:26
CEZ	227,6000	0,53%	225,8000	227,6000	225,8000	15	3 391	12:30
CFI	0,1620	-4,71%	0,1620	0,1620	0,1620	1 059	172	13:12
CIGAMES (CIG)	3,2900	4,78%	3,1600	3,3600	3,1300	795 178	2 603 553	13:26
CITYSERV (CTS)	(6,0000)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,0000	0,92%	22,0000	22,1500	21,6500	4 254	93 252	13:18
CLOUD (CLD)	50,0000	5,04%	49,3000	50,0000	47,5000	899	44 530	13:14
COALENERG (CLE)	2,4900	-0,40%	2,4600	2,6000	2,4600	33 393	84 012	13:14
COGNOR (COG)	6,7800	1,80%	6,6800	6,7800	6,6550	6 403	43 023	13:23
COLUMBUS (CLC)	6,0600	0,83%	6,1300	6,1800	5,8500	42 944	258 743	13:17
COMP (CMP)	301,0000	2,03%	295,0000	301,0000	295,0000	397	118 408	13:26
COMPERIA (CPL)	6,4000	-0,78%	6,5500	6,5500	6,4000	1 254	8 209	10:34
COMPREMUM (CPR)	0,8800	-4,35%	0,9200	0,9220	0,8620	45 612	40 615	12:07
CORMAY (CRM)	0,4500	-9,09%	0,4900	0,4990	0,4410	275 193	126 166	13:07
CPIEUROPE (CPI)	(78,2000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	443,0000	0,68%	439,0000	444,0000	437,0000	366	161 538	13:16
CREOTECH (CRI)	367,5000	-0,54%	368,5000	369,0000	355,0000	14 789	5 356 792	13:26
CYBERFLKS (CBF)	192,2000	1,05%	191,0000	192,6000	188,2000	1 798	343 294	13:19
CYFRPLSAT (CPS)	14,0500	0,93%	14,0000	14,0650	13,7550	343 456	4 793 834	13:26
CZTOREBKA (CZT)	(0,4700)	-	-	-	-	-	-	11:30
DADELO (DAD)	60,0000	-1,32%	60,4000	61,0000	59,8000	2 897	175 022	13:25
DATAWALK (DAT)	100,4800	-0,40%	101,8600	101,8600	99,0100	3 604	359 685	13:16
DBENERGY (DBE)	11,2000	-0,44%	11,2500	11,2500	11,2000	600	6 725	10:30
DEBICA (DBC)	80,7000	0,62%	80,4000	81,0000	80,1000	689	55 514	13:24
DECORA (DCR)	74,6000	0,27%	74,0000	76,6000	74,0000	531	39 498	13:15
DEKPOL (DEK)	84,0000	0,48%	82,2000	84,0000	82,2000	828	68 989	13:13
DELKO (DEL)	6,4800	0,93%	6,4400	6,5000	6,4400	226	1 468	13:21
DEVELIA (DVL)	8,1700	1,11%	8,0800	8,1800	8,0100	39 869	323 629	13:18
DGA	29,9000	16,80%	26,0000	29,9000	26,0000	8 959	250 344	13:25
DIAG (DIA)	192,9500	1,45%	191,0000	195,6500	189,9500	27 395	5 290 467	13:26
DIGITANET (DIG)	96,9000	0,94%	97,9000	97,9000	95,4000	2 978	288 152	13:24
DIGITREE (DTR)	12,5000	0,81%	12,4000	12,5000	12,4000	335	4 160	12:51
DINOPL (DNP)	42,9500	-1,83%	43,5300	43,7000	42,8400	562 768	24 368 240	13:26
DMGROUP (DMG)	3,4200	3,95%	3,2900	3,5000	3,2200	74 454	241 830	13:23
DOMDEV (DOM)	236,0000	1,07%	235,0000	238,0000	233,5000	435	102 506	13:15
DRAGOENT (DGE)	22,8000	4,59%	22,3000	22,8000	22,3000	84	1 905	10:56
ECBSA (ECB)	28,0000	0,36%	27,9000	28,8000	27,0500	3 894	108 713	13:18
ECHO (ECH)	5,5600	-0,71%	5,5000	5,5600	5,4800	4 938	27 246	11:34
EDINVEST (EDI)	6,3000	0,32%	6,2800	6,3000	6,1600	339	2 128	13:01
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	51,6000	-0,96%	52,4000	52,9000	51,1000	11 878	617 748	13:25
ELKOP (EKP)	2,3100	-1,28%	2,3200	2,3200	2,3100	11 500	26 570	09:56
ENAP (ENP)	(2,8400)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,3900	-1,53%	17,6000	17,6500	17,2400	50 101	871 419	13:17
ENELMED (ENE)	18,0000	-3,74%	18,0000	18,0000	18,0000	2	36	09:11
ENERGA (ENG)	14,3000	0,00%	14,2800	14,3000	14,0600	11 608	164 369	13:22
ENERGOINS (ENI)	2,9500	-3,28%	3,0100	3,0300	2,8800	106 713	313 328	13:19
ENTER (ENT)	58,5000	2,63%	59,9000	60,5000	58,5000	24 738	1 476 557	13:25
EQUNICO (EQU)	0,9180	0,22%	0,9180	0,9180	0,9180	150	138	09:05
ERBUD (ERB)	31,4000	-1,88%	32,0000	32,0000	29,7500	5 104	159 230	13:24
ERG	(44,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,8000	2,16%	37,4000	39,2000	37,1000	8 014	303 055	13:17
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	2,1500	3,37%	2,0700	2,1500	2,0400	78 335	164 579	13:22
EUROCASH (EUR)	8,4300	0,54%	8,3900	8,5450	8,3100	101 953	860 111	13:26
EUROHOLD (EHG)	2,9000	0,00%	2,9000	2,9000	2,9000	2	6	09:48
EUROTEL (ETL)	32,3000	-0,62%	32,8000	32,8000	32,1000	2 383	77 233	13:24
FABRITY (FAB)	26,4000	0,00%	26,4000	26,4000	26,4000	6	158	10:19
FASING (FSG)	12,7000	0,00%	12,7000	12,7000	12,7000	15	191	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	13,6000	0,74%	13,5500	13,9500	13,5000	1 210	16 540	12:42
FERRO (FRO)	31,0000	1,97%	30,6000	31,2000	30,6000	5 069	157 066	13:22
FMG	93,8000	-3,30%	96,4000	96,4000	93,8000	30	2 817	10:56
FON	0,2970	-8,90%	0,3230	0,3230	0,2950	520 379	156 847	12:44
FORTE SA (FTE)	25,5000	-1,16%	25,7000	25,8000	25,2000	1 347	34 430	13:17
GAMEOPS (GOP)	15,1200	-2,45%	15,1600	15,3000	15,1200	515	7 817	12:03
Reklama
GAMFACTOR (GIF)	6,9800	-0,29%	7,0000	7,0000	6,8200	3 089	21 536	13:18	Reklama
GENOMTEC (GMT)	6,9000	-0,43%	6,9300	6,9900	6,9000	3 809	26 345	13:05
GETIN (GTN)	0,5120	0,20%	0,5150	0,5160	0,5110	83 242	42 737	13:19
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(23,5000)	-	-	-	-	-	-	11:30
GPW	57,2500	-0,43%	57,5000	57,5000	56,9500	8 284	473 728	13:24
GREENX (GRX)	1,8200	1,17%	1,7990	1,8230	1,7800	303 024	546 594	13:09
GRENEVIA (GEA)	3,2000	5,26%	3,0400	3,2400	3,0400	190 677	606 836	13:08
GRODNO (GRN)	10,9000	-0,91%	10,9500	11,0000	10,8500	1 323	14 475	13:00
GRUPAAZOTY (ATT)	18,5000	1,04%	18,4000	18,7300	18,2800	94 603	1 748 256	13:26
GRUPRACUJ (GPP)	63,7000	-3,48%	66,0000	66,0000	63,7000	2 275	145 617	13:20
GTC	4,1000	-2,38%	4,1000	4,1000	4,1000	450	1 845	11:44
HANDLOWY (BHW)	105,4000	1,15%	104,2000	105,6000	104,0000	3 822	400 951	13:26
HARPER (HRP)	6,2400	-14,52%	6,7000	6,7000	6,1200	84 834	548 611	13:07
HELIO (HEL)	27,5000	0,00%	27,8000	27,8000	27,0000	892	24 339	09:55
HERKULES (HRS)	1,2300	0,82%	1,2050	1,2300	1,1800	14 850	17 718	11:40
HUUUGE-S144 (HUGE)	23,3000	-0,43%	23,3500	23,3500	23,0000	5 547	128 543	13:26
HYDROTOR (HDR)	18,4500	2,22%	18,4500	18,4500	18,1000	484	8 825	13:20
IALBGR (IAG)	0,2900	2,47%	0,2900	0,2900	0,2900	25 115	7 283	11:30
IBSM (IBS)	72,2000	-6,72%	76,6000	76,6000	69,2000	16	1 146	11:54
IDMPL (IDM)	0,6000	0,00%	0,5800	0,6000	0,5800	13 006	7 804	12:28
IFCAPITAL (IFC)	#0,7950	-85,00%	-	-	-	-	-	09:00
IFIRMA (IFI)	30,5000	1,84%	30,6000	30,6000	29,9500	942	28 635	13:26
IFSA (IFR)	#4,0000	917,81%	-	-	-	-	-	11:45
IMCOMPANY (IMC)	23,1000	-0,86%	23,5000	23,6000	22,5000	1 902	44 384	12:41
IMMOBILE (GKI)	3,3600	-1,47%	3,3300	3,3600	3,2100	24 522	81 284	11:20
IMPERIO (IMP)	1,5000	-6,25%	1,5400	1,5400	1,5000	3 502	5 318	13:07
IMS	2,9200	0,00%	2,9500	2,9500	2,8500	4 375	12 797	13:26
INC	1,8400	2,51%	1,8500	1,8500	1,7100	20 281	36 273	13:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	303,0000	-0,16%	303,5000	304,0000	300,0000	1 144	345 818	13:03
INPRO (INP)	8,0500	-0,62%	8,1000	8,1000	8,0500	2 249	18 117	11:35
INSTALKRK (INK)	37,3000	1,08%	37,3000	37,3000	37,3000	105	3 917	11:34
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2400	2,28%	2,2300	2,2400	2,2300	274	611	09:02
INTERCARS (CAR)	554,0000	-1,07%	557,0000	570,0000	549,0000	29 238	16 184 019	13:24
INTERSPPL (IPO)	0,5260	-2,59%	0,5160	0,5440	0,5160	21 177	11 067	12:36
INTROL (INL)	7,6000	0,00%	7,6600	7,6600	7,4400	841	6 306	13:07
IPOPEMA (IPE)	2,8800	-2,70%	2,9600	2,9600	2,8800	2 423	6 988	12:54
IZOBLOK (IZB)	(27,6000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	4,3600	-4,18%	4,3400	4,5200	3,9600	16 729	71 740	13:03
IZOSTAL (IZS)	3,1400	-1,57%	3,1800	3,1800	3,1000	46 625	146 023	13:18
JRH	6,3600	-0,63%	6,2200	6,4000	6,2000	5 447	34 095	13:26
JSW	22,7900	0,22%	22,6800	22,8800	22,4300	334 273	7 577 475	13:26
JWWINVEST (JWW)	2,9800	-1,97%	3,0500	3,0500	2,9800	1 337	4 013	13:24
KCI	0,9480	-2,07%	0,9680	0,9680	0,9480	13 299	12 744	12:42
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,9800	0,11%	18,8000	19,0800	18,6600	6 655	125 068	13:17
KETY (KTY)	929,0000	0,65%	921,5000	930,5000	909,0000	2 660	2 461 749	13:24
KGHM (KGH)	167,7500	4,84%	159,7500	168,2000	159,0000	1 198 284	196 736 014	13:26
KGL	13,1000	0,00%	13,1000	13,1000	13,1000	1	13	09:00
KINOPOL (KPL)	17,9500	-0,28%	18,0000	18,0000	17,7000	2 897	51 563	12:56
KOGENERA (KGN)	57,1000	-1,55%	58,0000	58,0000	56,3000	1 310	74 676	13:23
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,2000	-1,14%	5,2600	5,3000	5,0000	10 602	53 744	13:01
KPPD (KPD)	(29,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,7780	1,04%	0,7320	0,7780	0,7240	4 440	3 368	11:05
KRKA (KRK)	914,0000	-0,44%	918,0000	942,0000	888,0000	94	86 432	12:57
KRUK (KRU)	454,3000	-0,81%	457,0000	458,0000	449,5000	16 013	7 290 591	13:25
KRVITAMIN (KVT)	(10,2000)	-	-	-	-	-	-	09:00
KSGAGRO (KSG)	3,5300	-4,34%	3,7200	3,7200	3,5000	2 334	8 388	13:13
LARQ (LRQ)	2,2400	2,75%	2,2600	2,2600	2,2000	3 436	7 609	13:13
LENA (LEN)	2,9200	0,34%	2,9200	2,9200	2,9200	4 039	11 794	13:16
LENTEX (LTX)	7,6800	-0,26%	7,6800	7,6800	7,6800	500	3 840	09:20
LESS (LES)	0,2370	-0,42%	0,2370	0,2370	0,2370	2	0	09:00
LIBET (LBT)	1,5100	-2,58%	1,5500	1,5500	1,5100	6 966	10 575	10:09
LOKUM (LKD)	(23,0000)	-	-	-	-	-	-	09:00
LPP	17 630,0000	-0,28%	17 555,0000	17 775,0000	17 500,0000	761	13 397 910	13:25
LSISOFT (LSI)	27,6000	0,00%	27,2000	27,6000	27,0000	1 988	53 994	11:54
LUBAWA (LBW)	10,3100	0,68%	10,2400	10,3600	10,1000	176 581	1 807 602	13:25
Reklama
MABION (MAB)	8,4700	-1,51%	8,5000	8,6000	8,0000	65 583	548 428	13:25	Reklama
MAKARONPL (MAK)	21,4000	-8,94%	21,5500	22,0000	21,0500	31 347	675 250	13:26
MANGATA (MGT)	58,6000	0,34%	58,2000	58,6000	58,0000	94	5 474	12:11
MANYDEV (MAN)	0,6300	0,00%	0,6300	0,6300	0,6300	3 941	2 483	11:30
MARVIPOL (MVP)	8,7200	0,00%	8,7200	8,7800	8,7000	5 354	46 717	13:19
MAXCOM (MXC)	5,2800	0,76%	5,2800	5,2800	5,2800	2	11	09:01
MBANK (MBK)	909,6000	1,07%	891,6000	912,8000	884,0000	4 735	4 271 655	13:25
MBWS (MBW)	(12,0000)	-	-	-	-	-	-	09:00
MCI	30,1000	3,08%	29,0000	30,1000	29,0000	5 892	175 357	13:05
MDIENERGIA (MDI)	0,8600	-1,83%	0,8760	0,9000	0,8120	19 390	16 536	13:23
MEDICALG (MDG)	39,6000	-0,13%	39,4000	39,8000	39,0500	30 443	1 206 165	13:15
MEDINICE (ICE)	11,6800	0,34%	11,7800	11,8000	11,5000	10 580	123 361	13:24
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	33,5000	2,45%	32,0000	33,5000	31,8000	1 563	51 341	13:25
MERCATOR (MRC)	43,3500	-1,70%	44,6000	44,8000	43,2500	9 100	400 629	12:56
MERCOR (MCR)	25,3000	1,61%	24,9000	25,4000	24,9000	6 883	172 469	13:25
MEXPOLSKA (MEX)	3,6800	-0,27%	3,6100	3,6800	3,6100	480	1 758	12:09
MFO	35,3000	-0,84%	35,6000	35,6000	35,0000	84	2 942	12:04
MILKILAND (MLK)	1,8500	0,54%	1,8850	1,9000	1,8200	20 965	39 040	12:35
MILLENNIUM (MIL)	14,5700	0,90%	14,5000	14,5900	14,4000	283 835	4 122 764	13:25
MIRACULUM (MIR)	0,8000	-1,23%	0,7940	0,8000	0,7940	3 200	2 541	12:40
MIRBUD (MRB)	13,9000	0,43%	13,9100	13,9500	13,7800	28 197	391 261	13:26
MLPGROUP (MLG)	73,4000	-0,27%	73,6000	73,6000	72,4000	355	25 885	11:55
MLSYSTEM (MLS)	15,2000	-3,68%	15,0200	15,2600	14,3400	27 072	404 703	13:18
MOBRUK (MBR)	279,5000	0,54%	278,0000	282,5000	278,0000	1 389	388 954	13:22
MOJ	1,3500	-4,93%	1,3500	1,3500	1,3500	1 235	1 667	09:28
MOL	30,0800	-2,78%	31,0000	31,0000	29,8600	2 108	63 417	13:13
MOLECURE (MOC)	7,3000	-0,95%	7,2800	7,4500	7,1800	6 280	45 666	13:02
MONNARI (MON)	4,6500	0,00%	4,6100	4,6500	4,6100	5 976	27 784	12:14
MOSTALPLC (MSP)	13,9500	-1,76%	14,2000	14,2000	13,9500	280	3 931	12:48
MOSTALWAR (MSW)	6,9600	3,88%	6,7000	6,9800	6,6800	9 206	62 568	13:10
MOSTALZAB (MSZ)	6,5200	2,68%	6,3500	6,5400	6,3000	108 478	696 590	13:24
MOVIEGAME (MOV)	13,6000	0,74%	13,4800	13,7000	13,4400	4 634	63 153	12:44
MURAPOL (MUR)	37,3500	-0,80%	38,2000	38,2000	37,2500	32 038	1 202 371	13:25
MUZA (MZA)	11,5000	-2,13%	11,5000	11,5000	11,5000	300	3 450	12:49
MWTRADE (MWT)	4,1000	-9,29%	4,5200	4,5200	4,1000	3 671	15 231	11:32
NANOGROUP (NNG)	2,6900	-1,82%	2,7500	2,7500	2,6900	11 071	29 911	13:13
NEUCA (NEU)	680,0000	0,74%	690,0000	690,0000	675,0000	351	240 155	13:24
NEWAG (NWG)	84,9000	-0,24%	85,5000	85,8000	84,0000	3 357	284 967	13:25
NEXITY (NXG)	2,3600	2,61%	2,3000	2,3600	2,2600	2 721	6 238	11:20
NOCTILUCA (NCL)	102,0000	-0,97%	102,0000	104,5000	102,0000	147	15 087	13:16
NOVATURAS (NTU)	(6,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,1800	-6,50%	1,2620	1,2620	1,1600	70 828	85 166	13:26
NOVITA (NVT)	95,2000	-2,86%	96,0000	96,0000	95,2000	22	2 102	10:22
NTCAPITAL (NTC)	0,6520	-2,69%	0,6700	0,6700	0,6520	14 020	9 176	12:27
NTTSYSTEM (NTT)	9,0800	-7,72%	9,0000	9,2000	8,2000	81 990	714 727	13:22
ODLEWNIE (ODL)	9,0800	-1,52%	9,2000	9,2000	8,9000	4 495	40 388	12:39
ONDE (OND)	9,2000	0,66%	9,1400	9,2800	9,1300	8 749	80 367	13:25
ONESANO (ONO)	0,9000	2,51%	0,8780	0,9080	0,8780	22 434	20 162	12:38
OPONEO.PL (OPN)	90,2000	0,22%	90,0000	91,4000	90,0000	929	83 855	13:23
OPTEAM (OPM)	3,4400	-4,44%	3,6000	3,6000	3,4400	1 855	6 443	11:18
ORANGEPL (OPL)	8,9700	2,30%	8,6820	8,9700	8,6720	335 720	2 977 142	13:23
ORCOGROUP (OPG)	4,1200	-7,21%	4,1200	4,1200	4,1200	2	8	12:17
ORZBIALY (OBL)	37,4000	0,54%	37,4000	37,4000	37,4000	1	37	12:51
OTLOG (OTS)	14,0200	-3,44%	14,2200	14,2200	13,7000	959	13 320	12:37
OTMUCHOW (OTM)	4,8800	-0,41%	4,9800	4,9800	4,8800	60	293	12:19
PAMAPOL (PMP)	2,6700	0,00%	2,6800	2,6900	2,6700	10 341	27 670	13:04
PANOVA (NVA)	16,4000	-0,61%	16,6000	16,6000	16,4000	44	730	12:01
PASSUS (PAS)	95,4000	3,92%	92,0000	99,2000	92,0000	3 749	359 780	13:23
PATENTUS (PAT)	3,7600	3,01%	3,6700	3,7800	3,6000	5 559	20 529	12:18
PBG	#0,0125	-30,56%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	#0,6900	38,00%	-	-	-	-	-	12:01
PCCEXOL (PCX)	2,6500	0,00%	2,6400	2,6500	2,6200	7 060	18 603	13:21
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,0000	66,8000	1 624	108 737	13:17
PCFGROUP (PCF)	3,3400	2,14%	3,2100	3,3500	3,2100	59 600	197 557	13:16
PEKABEX (PBX)	15,0000	0,00%	15,0000	15,4000	15,0000	3 634	54 904	13:21
PEKAO (PEO)	175,4500	0,43%	173,5000	175,8500	172,0000	281 283	49 122 223	13:24
PEPCO (PCO)	25,8100	-0,35%	25,6400	25,9800	25,5200	251 884	6 487 341	13:26
PEPEES (PPS)	0,8950	0,00%	0,8950	0,8950	0,8950	233	209	09:00
PGE	10,6600	-0,74%	10,7450	10,7450	10,5600	574 857	6 122 365	13:25
Reklama
PGFGROUP (PGV)	0,4650	1,09%	0,4700	0,4770	0,4520	40 753	18 978	13:20	Reklama
PHARMENA (PHR)	3,5000	-0,85%	3,4700	3,6000	3,4700	3 813	13 356	12:54
PHN	9,9000	0,20%	9,9000	9,9000	9,9000	10	99	11:37
PHOTON (PEN)	2,8200	0,36%	2,8000	2,8200	2,8000	1 471	4 123	11:31
PKNORLEN (PKN)	87,1600	0,74%	86,7000	87,4300	86,0500	591 218	51 354 709	13:26
PKOBP (PKO)	70,9600	0,68%	70,5000	71,1600	69,6400	1 017 093	71 692 115	13:26
PKPCARGO (PKP)	17,3200	6,65%	16,9000	17,3600	16,8100	245 988	4 210 963	13:26
PLAYWAY (PLW)	278,0000	-1,59%	282,5000	282,5000	278,0000	27 254	7 629 047	13:23
PLAZACNTR (PLZ)	2,7250	-3,37%	2,7950	2,7950	2,7100	3 753	10 249	12:55
PMPG (PGM)	2,1000	-1,41%	2,1000	2,1000	2,1000	7	15	09:00
POLENERGIA (PEP)	60,0000	1,35%	60,0000	60,0000	59,4000	802	48 018	13:11
POLICE (PCE)	8,6000	0,47%	8,6200	8,6200	8,5400	132	1 137	13:19
POLIMEXMS (PXM)	6,9500	-0,43%	6,9600	6,9900	6,8500	268 856	1 859 590	13:25
POLTREG (PTG)	25,0000	-3,85%	25,1000	25,2000	25,0000	265	6 662	10:49
POLWAX (PWX)	1,4200	-1,73%	1,4450	1,4450	1,4000	8 374	11 896	13:16
PRAGMAINK (PRI)	(3,0400)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	11:30
PROCHEM (PRM)	20,0000	0,00%	20,0000	20,0000	20,0000	3	60	09:00
PROJPRZEM (PJP)	14,5000	-3,33%	15,0500	15,0500	14,5000	138	2 002	13:24
PROTEKTOR (PRT)	1,7500	-3,31%	1,7500	1,8100	1,7350	91 474	161 410	13:26
PTWP (PTW)	149,0000	0,68%	149,0000	149,0000	147,0000	837	124 635	13:18
PULAWY (ZAP)	47,3000	-2,47%	48,3000	48,4000	47,3000	347	16 738	12:33
PURE (PUR)	5,9500	-5,33%	6,1700	6,2850	5,9200	33 760	203 122	13:13
PZU	54,7200	0,66%	54,3600	54,7800	53,8800	705 431	38 467 388	13:26
QNATECHNO (QNA)	31,4000	1,29%	31,0000	31,6000	30,3000	103	3 189	12:15
QUANTUM (QNT)	23,8000	0,00%	23,8000	23,8000	23,8000	125	2 975	11:48
QUERCUS (QRS)	10,7500	-0,92%	11,0000	11,0000	10,5000	19 956	213 492	13:24
RAEN (RAE)	0,6060	3,77%	0,5820	0,6180	0,5820	48 395	29 163	12:49
RAFAMET (RAF)	56,0000	0,90%	55,5000	56,5000	55,5000	276	15 443	12:32
RAINBOW (RBW)	121,6000	1,25%	121,6000	124,9000	120,1000	36 127	4 433 613	13:26
RANKPROGR (RNK)	4,1200	-4,74%	4,3250	4,3250	4,1200	20 686	86 002	12:53
RAWLPLUG (RWL)	15,0500	0,33%	15,0500	15,0500	15,0500	2	30	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:34
REINHOLD (RHD)	(0,0690)	-	-	-	-	-	-	13:00
REINO (RNC)	0,8400	-0,59%	0,8450	0,8450	0,8400	460	386	10:50
RELPOL (RLP)	5,2400	0,00%	5,2400	5,2400	5,2400	2	10	10:55
REMAK (RMK)	13,0500	0,38%	13,0500	13,0500	13,0500	87	1 135	12:49
RENDER (RND)	77,2000	-0,26%	77,4000	77,4000	77,2000	20	1 545	09:46
ROPCZYCE (RPC)	24,0000	0,84%	23,8000	24,4000	23,8000	1 733	41 523	13:15
RYVU (RVU)	27,7000	-0,36%	27,8000	28,2500	27,7000	9 929	277 755	13:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,5000	310	7 042	12:29
SANPL (SPL)	483,7000	2,31%	469,6000	484,8000	466,8000	22 659	10 851 660	13:25
SANTANDER (SAN)	37,9600	-0,21%	38,0400	38,0400	37,1200	164	6 157	12:35
SANWIL (SNW)	1,5200	0,00%	1,4950	1,5200	1,4950	6 296	9 538	11:53
SCPFL (SCP)	168,4000	-0,36%	168,0000	169,0000	168,0000	222	37 393	13:09
SECOGROUP (SWG)	28,0000	0,00%	28,0000	28,0000	28,0000	3	84	13:25
SEKO (SEK)	8,3000	0,00%	8,2600	8,3000	8,2600	557	4 616	11:16
SELENAFM (SEL)	38,0000	-2,06%	38,7000	38,7000	37,7000	322	12 188	13:01
SELVITA (SLV)	37,8000	-1,05%	37,7000	38,0000	37,0000	11 156	418 695	13:20
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	11:30
SFINKS (SFS)	0,4030	-0,74%	0,4010	0,4060	0,3800	52 937	20 895	12:49
SHOPER (SHO)	50,2000	1,01%	50,2000	51,6000	49,8000	1 409	71 873	12:48
SILVAIR-REGS (SVRS)	6,9500	-2,11%	7,3000	7,3000	6,7000	4 979	34 223	12:23
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	2,0000	-5,21%	2,0000	2,0400	1,9600	60 870	121 343	13:26
SKARBIEC (SKH)	29,4000	-0,68%	30,7000	30,7000	29,4000	754	22 825	09:21
SKYLINE (SKL)	1,5100	0,00%	1,5100	1,5300	1,5100	230	348	11:18
SNIEZKA (SKA)	82,8000	0,98%	83,0000	83,0000	80,8000	60	4 972	11:54
SOHODEV (SHD)	0,4000	-4,76%	0,4000	0,4000	0,4000	10	4	11:30
SONEL (SON)	17,4500	-3,06%	17,9000	17,9000	17,4500	342	6 017	13:18
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	506,0000	-1,17%	512,0000	514,0000	504,0000	107	54 408	13:11
STALEXP (STX)	2,8850	-0,69%	2,9300	2,9400	2,8850	70 239	203 918	13:26
STALPROD (STP)	244,0000	-0,81%	246,0000	247,0000	244,0000	129	31 711	13:21
STALPROFI (STF)	8,4000	1,94%	8,2600	8,4000	8,2600	1 029	8 567	12:30
STAPORKOW (ZUK)	4,3800	5,80%	4,1200	4,5200	3,9800	72 590	307 909	13:14
STARHEDGE (SHG)	(0,2760)	-	-	-	-	-	-	11:30
SUNEX (SNX)	6,1000	-2,24%	6,3000	6,3000	5,8000	10 799	65 377	13:04
Reklama
SYGNITY (SGN)	102,5000	4,59%	99,6000	103,0000	99,6000	5 674	574 464	13:18	Reklama
SYNEKTIK (SNT)	254,8000	1,11%	252,0000	255,2000	250,0000	3 905	990 105	13:26
TALEX (TLX)	19,8000	4,21%	19,8000	19,8000	19,8000	102	2 020	12:05
TARCZYNSKI (TAR)	127,0000	-0,78%	128,0000	129,0000	127,0000	136	17 360	12:53
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7160	-4,18%	9,0940	9,0940	8,7140	995 254	8 750 713	13:26
TBULL (TBL)	4,1000	-3,30%	4,1000	4,1000	4,1000	2 677	10 976	11:30
TENDERHUT (THG)	6,5000	0,00%	6,4600	6,5000	6,4600	390	2 535	11:52
TERMOREX (TRR)	0,7000	0,00%	0,6750	0,7000	0,6750	655	455	11:55
TESGAS (TSG)	2,3500	0,00%	2,3500	2,3500	2,3500	2	5	09:02
TEXT (TXT)	52,6000	-0,94%	53,0000	53,2000	52,4000	19 201	1 012 495	13:26
TORPOL (TOR)	49,4000	-0,40%	48,6500	49,4500	48,5000	7 654	373 504	13:25
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,7500	1,04%	9,6000	9,7800	9,6000	29 295	283 454	13:24
TRAKCJA (TRK)	2,5050	-1,57%	2,5300	2,5400	2,4650	97 319	243 888	13:26
TRANSPOL (TRN)	3,9800	6,13%	3,7500	4,0500	3,7500	17 532	68 798	12:24
TRITON (TRI)	(3,2600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,6000	2,58%	85,4000	88,4000	85,0000	26 190	2 285 556	13:25
ULMA (ULM)	61,5000	3,36%	60,0000	61,5000	60,0000	17	1 043	11:58
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5500	11,2500	5 123	58 835	12:35
UNFOLD (UNF)	1,2500	5,93%	1,1800	1,2500	1,1800	143	171	11:52
UNIBEP (UNI)	11,3000	-0,44%	11,3500	11,6000	11,3000	10 972	125 582	13:26
UNICREDIT (UCG)	276,0000	-0,14%	276,0000	276,0000	276,0000	5	1 380	09:00
UNIMA (U2K)	7,3200	-2,14%	7,4800	7,5200	7,3200	4 453	33 019	13:17
UNIMOT (UNT)	138,6000	0,29%	138,2000	138,8000	137,2000	740	102 385	12:59
URTESTE (URT)	43,3000	-2,91%	44,6000	44,6000	43,3000	263	11 518	13:09
VERCOM (VRC)	124,6000	-1,11%	125,6000	125,6000	122,0000	1 704	209 483	13:26
VIGOPHOTN (VGO)	516,0000	-0,39%	520,0000	520,0000	512,0000	43	22 112	12:16
VINDEXUS (VIN)	11,7000	2,18%	11,5500	11,8000	11,3500	12 604	146 148	13:25
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	1,0050	0,50%	1,0000	1,0350	0,9920	41 910	42 333	13:18
VOTUM (VOT)	48,3500	-1,43%	49,0500	49,1500	48,0500	6 026	291 911	13:22
VOXEL (VOX)	162,8000	0,62%	161,8000	163,0000	160,0000	1 529	246 205	13:21
VRG	4,7500	-1,86%	4,7800	4,8300	4,7400	36 751	175 766	12:47
WARIMPEX (WXF)	2,6200	1,16%	2,5900	2,6200	2,5400	8 712	22 340	12:43
WASKO (WAS)	(1,7750)	-	-	-	-	-	-	09:00
WAWEL (WWL)	658,0000	-2,66%	664,0000	668,0000	658,0000	16	10 590	13:00
WIELTON (WLT)	6,9700	-1,83%	6,7000	6,9900	6,5000	388 175	2 624 432	13:26
WIKANA (WIK)	8,1000	1,25%	7,8000	8,2500	7,8000	12 524	101 536	12:50
WIRTUALNA (WPL)	59,8000	0,00%	60,0000	60,6000	59,7000	15 067	905 503	13:26
WITTCHEN (WTN)	16,4600	2,75%	16,0200	16,4800	15,9800	21 121	343 962	13:23
XPLUS (XPL)	2,4900	-0,40%	2,5400	2,5400	2,4900	1 577	3 943	10:31
XTPL (XTP)	71,2000	3,64%	71,0000	74,0000	69,5000	4 898	347 407	13:13
XTRADEBDM (XTB)	71,5000	-0,42%	72,1600	72,2800	71,4800	112 141	8 035 685	13:26
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	12:39
ZABKA (ZAB)	23,0000	-1,92%	23,8000	24,2500	22,9600	2 730 165	64 411 898	13:26
ZAMET (ZMT)	0,8460	-2,53%	0,8500	0,8500	0,8400	13 618	11 515	12:57
ZEPAK (ZEP)	22,9000	-4,38%	22,7500	23,5500	22,6500	16 975	388 605	13:20
ZREMB (ZRE)	10,4600	4,91%	10,0400	10,8000	9,7600	57 803	594 758	13:24
ZUE	11,0000	-0,90%	10,9000	11,1000	10,5500	6 263	67 551	12:03

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.