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	105 311,49	0,19%	104 741,56	105 430,59	104 659,09	105 106,98	496 212 340	12:58
WIG20	2 871,43	0,37%	2 855,22	2 873,13	2 844,90	2 860,93	429 876 464	13:13
WIG30	3 715,66	0,26%	3 687,02	3 717,38	3 684,63	3 705,86	458 411 981	13:13
mWIG40	7 882,36	-0,34%	7 930,07	7 932,21	7 872,43	7 909,12	56 800 158	12:58
sWIG80	28 753,44	-0,13%	28 711,65	28 872,95	28 657,98	28 791,71	28 825 892	12:58
WIG-BANKI	16 622,37	0,02%	16 529,65	16 696,71	16 518,88	16 619,83	92 834 373	12:58
WIG-BUDOW	8 360,75	0,82%	8 308,06	8 400,52	8 286,12	8 292,42	10 310 498	12:58
WIG-CHEMIA	9 079,22	-0,51%	9 126,45	9 212,16	9 054,27	9 125,95	1 129 824	12:58
WIG-ENERG	4 444,00	-0,45%	4 445,56	4 482,56	4 428,38	4 463,96	15 444 475	12:58
WIG-INFO	9 847,77	-1,06%	9 895,07	9 972,99	9 830,68	9 953,35	12 787 087	12:58
WIG-MEDIA	7 120,59	-0,69%	7 156,10	7 239,09	7 108,46	7 170,07	943 776	12:58
WIG-NRCHOM	5 300,95	0,88%	5 242,39	5 333,19	5 242,39	5 254,86	2 531 776	12:58
WIG-PALIWA	9 602,66	0,96%	9 470,03	9 602,66	9 470,03	9 511,55	92 358 291	12:58
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	487 184 967	11:15
WIG-SPOZYW	3 041,96	0,68%	3 023,13	3 059,03	3 022,70	3 021,45	838 552	12:58
WIG20lev	571,41	0,66%	565,15	571,98	561,06	567,66	404 494 620	12:58
WIG20short	2 934,88	-0,27%	2 951,09	2 961,70	2 933,39	2 942,69	404 494 620	12:58
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	134 944 074	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	56 803 488	11:00
mWIG40TR	12 197,21	-0,34%	12 271,04	12 274,35	12 181,86	12 238,63	56 800 158	12:58
mWIG40TRlv	18 918,69	-0,71%	19 148,59	19 158,89	18 870,89	19 054,84	56 800 158	12:58
mWIG40TRsh	2 364,89	0,41%	2 350,68	2 367,84	2 350,04	2 355,14	56 800 158	12:58
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	28 982 492	11:00
sWIG80TR	44 546,68	0,13%	44 481,94	44 731,83	44 398,79	44 486,99	28 825 892	12:58
WIG140	2 042,34	0,20%	2 031,01	2 044,57	2 029,39	2 038,26	488 121 497	12:58
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	405 601 544	11:00
WIG20TR	6 168,49	0,35%	6 134,71	6 171,61	6 112,45	6 146,89	404 494 620	12:58
WIG20TRlev	5 253,44	0,66%	5 196,08	5 258,74	5 158,29	5 218,74	404 494 620	12:58
WIG20TRsht	2 747,33	-0,28%	2 762,47	2 772,45	2 745,93	2 754,93	404 494 620	12:58
WIG30TR	7 837,72	0,25%	7 778,37	7 840,53	7 773,34	7 818,12	431 267 675	12:58
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	781 065	11:15
WIGdiv	2 346,58	0,32%	2 335,91	2 352,69	2 334,44	2 339,13	131 514 106	12:58
WIGdivplus	2 140,45	0,35%	2 125,77	2 141,92	2 125,74	2 133,02	207 511 465	12:58
WIG.GAMES	17 831,39	0,11%	17 811,41	17 894,50	17 748,93	17 810,91	15 103 331	12:58
WIG-GORNIC	4 448,89	1,28%	4 371,92	4 465,32	4 371,92	4 392,68	62 255 397	12:58
WIG-GRY	22 819,29	-0,32%	22 806,71	22 961,65	22 787,61	22 892,17	16 791 523	12:58
WIGind	17 394,87	-0,26%	17 453,69	17 502,21	17 358,30	17 440,35	6 395 711	12:58
WIG-LEKI	3 379,14	0,35%	3 369,63	3 382,29	3 339,87	3 367,30	346 554	12:58
WIGmed	18 608,07	0,61%	18 499,18	18 646,09	18 477,60	18 495,23	21 326 377	12:58
WIG-MOTO	8 599,39	0,37%	8 708,37	8 708,37	8 565,94	8 568,06	885 278	12:58
WIG.MS-BAS	17 642,36	0,16%	17 550,37	17 734,29	17 491,75	17 614,53	75 674 031	12:58
WIG.MS-ECM	8 883,66	0,97%	8 826,50	8 884,13	8 733,15	8 797,92	87 551 906	12:58
WIG.MS-FIN	19 973,28	0,10%	19 864,36	20 044,67	19 825,82	19 953,83	97 483 614	12:58
WIG-ODZIEZ	11 031,16	-0,15%	10 976,95	11 054,78	10 976,95	11 047,66	37 159 063	12:58
WIGtechTR	18 419,85	0,03%	18 402,08	18 468,60	18 355,63	18 414,18	39 036 384	12:58
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	648 784	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5800	2,5900	2,5000	9 430	23 860	12:09	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	188,1000	0,05%	188,3000	191,0000	187,1000	9 522	1 797 796	12:58
3RGAMES (3RG)	0,8080	-2,65%	0,8480	0,8480	0,8020	37 244	30 227	12:39
4MASS (4MS)	4,4800	-2,61%	4,5900	4,6000	4,4750	21 728	98 613	12:52
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 140	110 917	12:56
ACAUTOGAZ (ACG)	30,5000	2,35%	29,8000	30,8000	29,8000	452	13 625	12:40
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 242	328 877	12:42
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	26 087	23 752	12:11
AGORA (AGO)	9,2600	-0,86%	9,2400	9,5200	9,2400	11 737	110 602	12:56
AGROTON (AGT)	4,7500	0,21%	4,7400	4,7500	4,6500	5 171	24 458	12:53
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,2000	-3,58%	20,9000	20,9000	19,8200	3 662	74 100	12:56
AIRWAY (AWM)	0,4000	2,96%	0,3900	0,4045	0,3900	182 550	72 550	12:58
ALIOR (ALR)	96,6600	0,10%	96,5600	97,4200	95,7400	73 310	7 088 678	12:58
ALLEGRO (ALE)	35,4900	2,10%	34,7600	35,6400	34,4600	1 422 080	50 070 342	12:58
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	1 750	37 658	12:47
AMICA (AMC)	60,9000	0,50%	60,9000	61,3000	60,0000	3 064	186 441	12:30
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6800	0,26%	15,7000	15,8600	15,6400	43 067	675 025	12:56
ANSWEAR (ANR)	29,7500	-0,17%	29,8000	29,8000	29,5000	5 477	162 725	12:54
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 479	91 873	12:56
APLISENS (APN)	19,2500	-1,03%	19,4500	19,5000	19,2500	1 455	28 262	12:52
APSENERGY (APE)	3,1600	-1,86%	3,2200	3,2200	2,9900	3 494	10 776	12:32
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	868	38 665	12:24
ARCTIC (ATC)	11,7400	-3,14%	12,1800	12,1800	11,7000	66 437	789 723	12:57
ARLEN (ARL)	37,3450	-0,15%	37,4000	37,4000	37,1100	4 594	171 178	12:55
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	1 785	27 265	11:48
ASBIS (ASB)	25,7800	0,16%	25,7000	25,8000	25,5000	13 697	351 442	12:58
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,0000	0,66%	90,4000	92,0000	87,8000	947	86 546	12:52
ASSECOPOL (ACP)	207,0000	-1,90%	208,0000	210,8000	205,6000	37 381	7 777 437	12:58
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 252	94 925	12:57
ASTARTA (AST)	53,4000	0,95%	52,9000	53,4000	52,4000	6 017	317 932	12:52
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,5000	11 227	667 835	12:55
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7900	-0,26%	3,8000	3,8000	3,7500	1 261	4 767	12:47
ATREM (ATR)	45,0000	2,27%	44,0000	46,1000	44,0000	8 059	365 224	12:54
AUTOPARTN (APR)	19,8400	-1,78%	20,2000	20,3000	19,8200	25 487	510 787	12:57
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	682	2 142 445	12:55
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	468	11 194	11:57
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,1000	3,52%	13,7400	14,1800	13,7400	8 765	122 834	12:54
BIOCELTIX (BCX)	101,4000	-2,12%	103,6000	103,6000	100,6000	725	73 769	12:53
BIOMAXIMA (BMX)	13,7000	-2,14%	14,0000	14,0000	13,7000	3 828	52 776	12:44
BIOMEDLUB (BML)	5,2500	1,16%	5,1900	5,2500	5,1800	14 841	77 276	12:03
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1400	11 172	46 271	12:21
BLOOBER (BLO)	33,1000	1,53%	32,3500	33,2500	31,8000	26 608	872 224	12:48
BNPPPL (BNP)	102,0000	0,00%	103,0000	104,5000	101,5000	4 134	424 713	12:46
BOGDANKA (LWB)	25,0500	2,45%	24,4500	25,1500	24,2000	17 913	442 593	12:52
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	20 072	128 284	12:38
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 248	33 363	12:32
BOWIM (BOW)	4,6000	-2,34%	4,6400	4,7000	4,6000	2 409	11 156	12:54
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	454	26 035	12:55
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	567,2000	1,76%	560,0000	571,4000	557,4000	12 458	7 050 592	12:58
BUMECH (BMC)	8,7400	0,69%	8,6800	8,7500	8,6100	1 630	14 198	12:52
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	41,0000	8,75%	37,7000	41,0000	37,7000	12 660	500 762	12:58
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,7500	-0,95%	192,3500	194,6000	191,0500	125 569	24 206 498	12:57
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	267,9000	-0,41%	269,9000	269,9000	266,7000	42 395	11 397 683	12:58
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	5,9600	8,36%	5,6800	6,2200	5,3000	23 551	138 868	12:47
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	118	24 775	11:38
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	11:48
CIGAMES (CIG)	2,5650	5,34%	2,4450	2,5700	2,4450	475 869	1 206 299	12:58
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,1500	0,43%	23,2500	23,3000	22,5500	5 723	130 886	12:52
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,3000	45,5000	398	18 154	11:14
COALENERG (CLE)	1,9300	5,18%	1,8400	1,9500	1,7950	62 867	117 292	12:57
COGNOR (COG)	7,5000	-0,92%	7,5700	7,5700	7,4700	12 452	93 539	12:57
COLUMBUS (CLC)	6,8600	1,63%	6,7300	7,0500	6,7300	41 559	287 672	12:40
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 172	274 267	12:45
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9800	1,66%	0,9640	0,9900	0,9540	28 547	27 669	12:36
CORMAY (CRM)	0,5140	-0,39%	0,5140	0,5140	0,5140	46	24	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	-0,65%	460,0000	466,0000	449,0000	519	234 525	12:55
CREOTECH (CRI)	283,5000	2,35%	277,0000	286,0000	277,0000	1 566	439 223	12:41
CYBERFLKS (CBF)	161,8000	0,87%	162,0000	162,0000	160,4000	545	87 975	12:58
CYFRPLSAT (CPS)	16,6250	-0,15%	16,6500	16,6950	16,4350	109 695	1 814 127	12:56
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 223	103 812	12:39
DATAWALK (DAT)	116,9800	0,07%	117,1400	119,9800	115,2000	2 388	279 659	12:44
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,8000	0,00%	82,8000	83,1000	82,5000	417	34 490	12:54
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	294	21 842	12:53
DEKPOL (DEK)	66,0000	0,00%	66,0000	66,8000	65,0000	1 305	86 526	12:39
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 103	7 625	12:58
DEVELIA (DVL)	7,7400	3,89%	7,5000	7,7500	7,4500	158 708	1 219 248	12:57
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3500	-0,40%	160,9500	161,4000	158,7500	47 815	7 663 272	12:58
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	2 880	232 879	12:55
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	526,6000	-0,27%	528,2000	533,6000	522,2000	27 560	14 454 050	12:58
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	233,0000	-0,64%	234,5000	236,0000	231,5000	625	145 567	12:53
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,1000	-0,48%	31,2500	31,6000	31,0500	293	9 115	12:09
ECHO (ECH)	5,1200	-2,66%	5,2600	5,2600	5,1200	3 854	19 977	12:30
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,9000	184	1 086	12:32
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,1000	-0,74%	47,5000	47,9000	46,5500	4 373	206 287	12:55
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	2 870	7 063	12:57
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0600	-0,10%	20,0800	20,2000	19,8900	341 949	6 844 692	12:54
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5000	-0,79%	12,5800	12,5800	12,4200	11 639	145 954	12:53
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	36 933	82 684	12:19
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	55,8000	1 001	56 123	12:39
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,6500	-1,00%	34,3500	35,6000	34,3000	1 557	53 913	12:58
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 238	45 424	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	1,19%	5,1400	5,1600	5,0200	40 993	208 184	12:39
EUROCASH (EUR)	8,1950	-0,24%	8,2900	8,2900	8,1700	43 656	358 666	12:56
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	0,44%	22,8000	23,0000	22,6000	897	20 407	12:18
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 571	186 426	12:34
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	7 057	261 123	12:55
FMG	123,0000	-0,40%	124,0000	126,0000	123,0000	5	621	12:08
FON	#0,8000	0,00%	-	-	-	-	-	12:33
FORTE SA (FTE)	31,4000	1,29%	31,2000	31,5000	31,0000	1 464	45 837	12:40
Reklama
GAMEOPS (GOP)	17,9200	1,47%	17,9800	17,9800	17,5600	445	7 880	12:04	Reklama
GAMFACTOR (GIF)	7,0400	0,57%	7,0000	7,1800	7,0000	2 526	17 856	12:54
GENOMTEC (GMT)	7,0100	-1,13%	7,0900	7,1600	6,8800	9 137	64 157	12:03
GETIN (GTN)	0,6250	11,41%	0,5800	0,6270	0,5630	4 417 576	2 645 671	12:58
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	25,4000	6,28%	25,4000	25,4000	25,4000	12	305	11:31
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	26 118	1 410 941	12:58
GREENX (GRX)	1,7950	2,10%	1,7620	1,8200	1,7620	311 994	562 994	12:57
GRENEVIA (GEA)	2,6550	-1,12%	2,6850	2,7000	2,6300	26 825	71 217	12:51
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 970	19 700	12:12
GRUPAAZOTY (ATT)	22,4000	-0,88%	22,8600	22,8800	22,3400	45 206	1 020 181	12:52
GRUPRACUJ (GPP)	62,3000	-2,35%	63,7000	64,4000	61,8000	1 716	107 888	12:36
GTC	4,0000	-0,50%	4,0200	4,0200	3,9900	758	3 040	12:56
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	7 615	835 160	12:57
HARPER (HRP)	6,2800	-0,32%	6,2800	6,3000	6,0400	5 633	34 551	12:33
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	98 289	133 393	12:12
HUUUGE-S144 (HUGE)	18,9200	-0,42%	19,0600	19,0600	18,7800	17 810	336 431	12:56
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 463	39 653	12:54
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,2000	1,34%	29,8000	30,3000	29,5000	2 096	63 103	12:37
IMMOBILE (GKI)	3,6000	4,05%	3,5000	3,6100	3,5000	7 097	25 114	12:49
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7500	-2,34%	3,7700	3,7700	3,7000	7 568	28 324	12:58
INC	1,8350	1,94%	1,8350	1,8350	1,8350	156	286	09:35
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	-1,58%	315,5000	319,0000	310,0000	2 315	722 804	12:58
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	909	6 416	12:52
INSTALKRK (INK)	42,0000	3,19%	41,0000	43,2000	41,0000	2 048	87 221	12:58
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	582,0000	1,04%	584,0000	589,0000	576,0000	610	353 937	12:43
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	2 001	761	12:22
INTROL (INL)	6,9000	-0,86%	6,9800	6,9800	6,9000	1 987	13 831	12:57
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7700	-2,58%	3,8500	3,8500	3,7700	6 314	23 920	12:55
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	8 372	21 238	12:58
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,1200	0,74%	22,7600	23,1400	22,7100	40 561	932 112	12:57
JWWINVEST (JWW)	3,0700	1,66%	3,0200	3,0700	3,0200	670	2 033	12:18
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7400	1,14%	17,5600	17,8000	17,2200	8 922	157 875	12:41
KETY (KTY)	890,0000	-0,84%	898,0000	898,5000	888,0000	1 890	1 685 702	12:54
KGHM (KGH)	134,4000	1,24%	133,0000	135,2000	131,9000	449 353	60 285 628	12:58
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	3	43	09:00
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	5 134	81 581	12:43
KOGENERA (KGN)	58,9000	-1,67%	60,0000	60,0000	58,6000	1 494	88 714	12:51
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,3600	-2,19%	5,4600	5,5000	5,2400	5 333	28 519	12:38
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	848,0000	-0,24%	850,0000	850,0000	848,0000	79	67 148	12:40
KRUK (KRU)	392,5000	0,33%	391,0000	393,3000	388,2000	6 912	2 700 079	12:58
KRVITAMIN (KVT)	10,0000	-0,99%	10,0000	10,0000	10,0000	5	50	10:13
KSGAGRO (KSG)	2,9600	3,14%	2,8700	2,9700	2,8700	8 819	25 654	12:06
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 581	4 406	12:36
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	1 011	7 643	12:41
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 596	9 261	10:27
LOKUM (LKD)	21,5000	0,00%	21,5000	21,9000	21,5000	13	280	11:04
Reklama
LPP	14 620,0000	0,24%	14 675,0000	14 700,0000	14 520,0000	645	9 414 860	12:57	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8500	1,03%	8,8050	8,9100	8,7600	115 219	1 017 146	12:54
MABION (MAB)	9,8800	0,82%	9,7800	9,9400	9,7800	2 524	24 905	12:44
MAKARONPL (MAK)	20,0000	3,63%	19,3000	20,4500	19,2000	8 483	168 668	12:44
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	73	4 998	12:21
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	12:32
MARVIPOL (MVP)	7,3400	0,00%	7,3200	7,4400	7,3200	2 896	21 216	11:52
MAXCOM (MXC)	6,5200	-1,51%	6,6200	6,6200	6,5200	34	222	12:32
MBANK (MBK)	767,0000	-0,49%	770,8000	771,2000	761,8000	4 009	3 078 174	12:58
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	1 617	45 555	12:53
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	30,5000	3,04%	30,0000	30,9000	28,4000	36 869	1 112 371	12:57
MEDINICE (ICE)	7,9900	0,88%	7,9100	7,9900	7,8000	3 932	31 181	12:55
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,6000	3,14%	29,4000	29,8000	28,0000	3 610	104 587	12:43
MERCATOR (MRC)	48,2000	0,84%	47,3500	48,6500	47,3500	2 035	97 746	12:49
MERCOR (MCR)	25,3000	1,20%	25,3000	25,3000	25,3000	71	1 796	10:17
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	36,2000	0,56%	36,2000	36,2000	35,2000	1 050	37 968	10:44
MILKILAND (MLK)	1,9500	3,17%	1,9300	2,0200	1,9000	50 791	100 345	12:17
MILLENNIUM (MIL)	13,6400	-0,44%	13,7000	13,7800	13,6000	211 677	2 897 668	12:55
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0500	-0,99%	14,1800	14,1800	14,0000	29 597	415 977	12:55
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3400	0,81%	17,2200	17,5600	17,2200	2 554	44 523	12:16
MOBRUK (MBR)	298,5000	0,17%	299,0000	300,0000	292,5000	3 497	1 036 524	12:58
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	0,00%	32,1000	32,4600	31,9200	692	22 192	12:41
MOLECURE (MOC)	5,6900	-0,18%	5,6500	5,7200	5,6000	20 789	117 126	12:40
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	8 060	40 258	12:55
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,8400	0,26%	7,8800	7,8800	7,8400	1 406	11 060	09:54
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	37 460	227 080	12:50
MOVIEGAME (MOV)	15,2000	1,20%	15,0000	15,2000	15,0000	386	5 826	12:58
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	4 845	190 156	12:35
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,6600	2,31%	2,6900	2,6900	2,6000	6 889	18 132	12:14
NEUCA (NEU)	675,0000	-1,17%	685,0000	685,0000	672,0000	2 267	1 537 368	12:58
NEWAG (NWG)	70,3000	-0,85%	71,0000	71,0000	70,3000	2 353	166 714	12:58
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	505	956	12:36
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	105,5000	103,0000	451	46 920	12:27
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3640	-0,15%	1,3660	1,3660	1,3300	15 542	20 758	12:51
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4500	0,48%	10,3000	10,7000	10,3000	9 024	93 876	12:38
ODLEWNIE (ODL)	9,1600	1,33%	9,1600	9,1600	9,0400	303	2 771	12:15
ONDE (OND)	9,9900	0,30%	9,9600	10,0800	9,9400	2 706	27 017	12:38
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	94,0000	1,08%	93,4000	94,4000	93,2000	3 734	349 598	12:37
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,9060	0,02%	8,9040	8,9120	8,8180	132 521	1 173 618	12:58
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,2000	4,81%	-	-	-	-	-	11:30
OTLOG (OTS)	15,0200	-0,79%	15,1400	15,1400	15,0200	1 032	15 530	12:49
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6500	3,92%	2,5900	2,6500	2,5500	2 500	6 543	10:24
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	575	33 005	12:03
PATENTUS (PAT)	3,4500	-0,29%	3,4900	3,5000	3,3600	7 824	26 892	12:55
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 565	9 397	12:54
PCCROKITA (PCR)	69,4000	1,17%	68,8000	69,4000	68,6000	1 536	105 921	12:54
PCFGROUP (PCF)	5,2100	1,76%	5,1200	5,2200	5,0800	15 407	79 231	12:56
PEKABEX (PBX)	16,9000	-3,15%	17,4500	17,4500	16,5500	17 447	298 579	12:58
PEKAO (PEO)	185,8000	0,46%	184,0500	186,5000	182,9000	216 405	40 122 962	12:58
Reklama
PEPCO (PCO)	20,9000	-1,04%	21,1200	21,1200	20,5200	490 302	10 176 209	12:58	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7700	-0,13%	11,7350	11,8900	11,6550	513 995	6 045 619	12:55
PGFGROUP (PGV)	0,6120	0,33%	0,6200	0,6720	0,5580	235 224	143 901	12:54
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,3000	0,61%	3,3200	3,3200	3,2500	5 394	17 746	12:53
PKNORLEN (PKN)	87,8000	0,97%	86,9000	87,8600	86,4000	1 070 730	93 618 262	12:58
PKOBP (PKO)	77,9800	0,13%	77,8000	78,5000	77,3400	398 171	31 040 802	12:57
PKPCARGO (PKP)	15,5200	-0,96%	15,6700	15,7600	15,5200	7 846	122 146	12:56
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	290,0000	930	271 960	12:48
PLAZACNTR (PLZ)	2,5000	2,04%	2,4500	2,5000	2,4500	5 811	14 335	12:50
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	567	1 341	12:07
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	350	21 114	12:23
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	404	3 693	12:33
POLIMEXMS (PXM)	4,5950	-0,65%	4,6250	4,6300	4,5500	195 070	893 206	12:47
POLTREG (PTG)	32,9000	3,79%	32,9000	33,0000	32,0000	114	3 749	11:45
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4700	20	29	09:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	12:34
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	124	12 375	11:33
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,4300	16,77%	4,6500	5,8000	4,6000	149 841	810 595	12:58
PZU	59,8800	-0,30%	60,0000	60,1000	59,6000	235 391	14 094 371	12:58
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	366	10 349	12:37
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	11:30
QUERCUS (QRS)	10,9500	0,92%	10,8500	10,9500	10,8500	911	9 944	12:52
RAEN (RAE)	0,3145	3,97%	0,3025	0,3145	0,3020	34 019	10 398	12:51
RAFAKO (RFK)	0,1900	2,04%	0,1894	0,1980	0,1880	2 992 512	574 694	12:58
RAFAMET (RAF)	69,0000	-1,43%	70,0000	70,0000	65,5000	1 173	79 006	12:57
RAINBOW (RBW)	129,0000	-0,31%	129,8000	130,0000	128,1000	21 874	2 823 639	12:56
RANKPROGR (RNK)	4,1200	0,49%	4,1450	4,1450	4,0350	3 794	15 384	12:58
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 077	20 921	10:58
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	339	29 397	12:31
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	23	622	12:46
RYVU (RVU)	31,0000	0,65%	30,9500	31,6000	30,5000	21 846	680 261	12:57
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	307	6 930	12:18
SANPL (SPL)	503,6000	0,04%	500,2000	505,2000	498,3000	10 646	5 343 543	12:58
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	53	1 618	11:59
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,2000	-1,72%	163,0000	163,6000	159,0000	237	38 121	12:58
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 185	35 128	12:33
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	764	27 095	12:38
SELVITA (SLV)	30,0000	5,26%	28,9000	30,6000	28,9000	98 027	2 931 007	12:58
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,01%	0,4950	0,4950	0,4620	81 932	39 391	12:18
SHOPER (SHO)	49,6000	-0,40%	49,7000	50,6000	49,4000	8 312	414 933	12:40
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,6000	-1,08%	27,9000	27,9000	27,6000	334	9 265	12:40
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	12:38
SONEL (SON)	17,1000	0,29%	17,1500	17,2000	17,0000	736	12 594	12:53
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	68	39 962	12:07
STALEXP (STX)	3,1150	0,65%	3,0900	3,1400	3,0750	70 546	218 927	12:54
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5200	8,5600	8,5200	2 394	20 400	12:47	Reklama
STAPORKOW (ZUK)	3,1800	1,27%	3,1800	3,1800	3,1800	155	493	12:30
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,4500	-0,80%	7,4600	7,5000	7,3200	3 944	29 345	12:44
SYGNITY (SGN)	115,0000	-0,86%	116,0000	116,0000	114,0000	423	48 549	12:42
SYNEKTIK (SNT)	199,4000	1,01%	196,5000	200,0000	195,4000	13 569	2 697 127	12:55
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	319	38 286	12:51
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,6000	-1,24%	8,7000	8,7000	8,5560	182 023	1 568 667	12:57
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3600	1,72%	2,3900	2,3900	2,3600	44	104	11:43
TEXT (TXT)	55,4000	0,73%	55,0000	56,3000	54,9500	47 698	2 642 324	12:55
TORPOL (TOR)	36,9000	-0,67%	36,8500	37,2000	36,8000	1 892	69 984	12:58
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3200	1,75%	9,1000	9,3600	9,0000	50 377	466 000	12:56
TRAKCJA (TRK)	2,2000	-0,90%	2,1750	2,2100	2,1700	21 913	47 803	12:39
TRANSPOL (TRN)	4,4000	0,00%	4,4200	4,4200	4,4000	6	26	12:46
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,6000	-0,36%	82,9000	82,9000	81,9000	4 503	370 487	12:57
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,3000	1,23%	12,2000	12,4500	12,2000	3 581	44 298	12:52
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 969	44 015	12:21
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0200	-1,96%	8,1400	8,1400	8,0000	14 033	112 980	12:30
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,8000	559	79 115	12:50
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,6000	-1,98%	120,4000	121,0000	117,4000	2 073	245 339	12:58
VIGOPHOTN (VGO)	498,0000	-1,19%	504,0000	512,0000	494,0000	370	185 488	12:54
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	1 025	12 033	12:53
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,5000	-0,34%	44,5500	44,6500	44,3000	3 661	163 192	12:51
VOXEL (VOX)	174,0000	1,52%	171,8000	175,0000	171,8000	19 384	3 356 483	12:51
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	532 990	2 025 328	12:37
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	3 118	8 396	11:51
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,2800	-0,79%	6,3300	6,3500	6,2400	77 566	487 405	12:54
WIKANA (WIK)	6,9500	-0,71%	6,8500	7,0000	6,8500	1 111	7 612	12:15
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	12:33
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,8000	5 826	467 806	12:58
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	5 508	104 289	12:54
XPLUS (XPL)	3,6400	3,70%	3,5200	3,7800	3,5200	3 044	11 002	12:45
XTPL (XTP)	77,0000	-1,28%	79,7000	81,2000	76,8000	1 004	77 754	12:43
XTRADEBDM (XTB)	71,9400	0,08%	72,0000	72,3000	71,4000	74 205	5 333 005	12:58
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1100	2,23%	20,8000	21,1900	20,6200	600 111	12 553 872	12:58
ZAMET (ZMT)	0,8500	1,19%	0,8480	0,8500	0,8340	9 879	8 271	12:25
ZEPAK (ZEP)	24,1000	-2,63%	24,8000	24,8000	24,0500	17 920	433 664	12:53
ZREMB (ZRE)	6,7500	3,05%	6,5500	6,9800	6,5500	26 220	177 026	12:58
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.