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	82 572,81	0,22%	82 918,55	83 109,18	81 977,68	82 393,93	653 135 243	12:54
WIG20	2 443,80	0,47%	2 453,09	2 457,71	2 417,94	2 432,32	606 083 953	13:09
WIG30	3 027,38	0,44%	3 038,27	3 045,74	2 997,37	3 013,97	639 524 847	13:09
mWIG40	6 139,91	-0,02%	6 163,33	6 175,24	6 103,67	6 140,95	50 108 818	12:54
sWIG80	24 137,83	0,05%	24 180,73	24 232,64	24 098,70	24 125,78	14 699 642	12:54
WIG-BANKI	13 255,58	0,17%	13 334,87	13 408,51	13 122,20	13 232,45	165 092 503	12:54
WIG-BUDOW	8 243,15	-0,36%	8 310,45	8 330,59	8 139,19	8 273,19	19 326 970	12:54
WIG-CHEMIA	9 822,52	-0,11%	9 868,00	9 868,00	9 751,34	9 833,76	397 637	12:54
WIG-ENERG	2 198,99	0,32%	2 205,81	2 224,97	2 176,61	2 192,02	22 307 126	12:54
WIG-INFO	4 923,66	0,15%	4 917,53	4 938,01	4 906,92	4 916,47	4 034 661	12:54
WIG-MEDIA	8 264,88	0,34%	8 222,83	8 298,35	8 222,83	8 237,22	2 462 014	12:54
WIG-NRCHOM	4 308,25	0,40%	4 320,73	4 321,71	4 299,87	4 291,18	2 048 017	12:54
WIG-PALIWA	6 813,34	-1,43%	6 924,01	6 924,01	6 778,38	6 912,22	56 775 433	12:54
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	641 925 177	11:15
WIG-SPOZYW	2 101,25	-0,01%	2 112,59	2 118,73	2 084,95	2 101,54	505 998	12:54
WIG20lev	470,88	0,55%	476,23	478,01	462,70	468,31	583 758 782	12:54
WIG20short	3 194,24	-0,25%	3 175,94	3 222,21	3 169,85	3 202,27	583 758 782	12:54
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	100 726 660	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	50 165 223	11:00
mWIG40TR	9 033,48	-0,02%	9 067,09	9 085,45	8 980,15	9 035,01	50 108 818	12:54
mWIG40TRlv	11 445,78	-0,05%	11 530,98	11 577,52	11 310,60	11 451,41	50 108 818	12:54
mWIG40TRsh	2 916,00	0,05%	2 905,16	2 933,21	2 899,24	2 914,62	50 108 818	12:54
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	14 739 085	11:00
sWIG80TR	35 338,20	0,20%	35 401,01	35 477,00	35 280,91	35 266,52	14 699 642	12:54
WIG140	1 597,27	0,24%	1 603,85	1 607,54	1 585,29	1 593,44	647 915 768	12:54
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	583 918 490	11:00
WIG20TR	4 890,19	0,28%	4 918,93	4 927,32	4 847,59	4 876,41	583 758 782	12:54
WIG20TRlev	3 740,44	0,55%	3 784,29	3 797,09	3 675,44	3 719,98	583 758 782	12:54
WIG20TRsht	3 250,50	-0,25%	3 231,29	3 278,96	3 225,68	3 258,71	583 758 782	12:54
WIG30TR	5 960,23	0,34%	5 988,06	6 002,77	5 907,44	5 940,15	616 114 725	12:54
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	455 159	11:15
WIGdiv	1 695,76	-0,10%	1 702,41	1 703,75	1 686,59	1 697,43	104 558 635	12:54
WIG-ESG	13 701,57	0,27%	13 753,99	13 789,92	13 588,66	13 664,39	631 951 304	12:54
WIG.GAMES	15 143,76	-0,93%	15 393,03	15 402,71	15 104,29	15 286,36	17 732 057	12:54
WIG-GORNIC	4 809,60	0,37%	4 916,94	4 938,57	4 773,52	4 792,06	77 871 021	12:54
WIG-GRY	12 439,35	-0,26%	12 530,28	12 571,14	12 346,04	12 471,92	19 166 084	12:54
WIG-LEKI	2 802,00	0,69%	2 789,73	2 812,57	2 780,59	2 782,78	1 776 684	12:54
WIG-MOTO	8 491,01	0,67%	8 585,98	8 594,25	8 385,94	8 434,55	905 950	12:54
WIG.MS-BAS	11 494,04	0,35%	11 653,05	11 722,98	11 404,50	11 454,14	95 912 505	12:54
WIG.MS-FIN	16 928,50	0,60%	17 005,01	17 072,73	16 720,84	16 828,20	186 929 803	12:54
WIG-ODZIEZ	8 914,08	0,95%	8 891,89	8 966,52	8 802,45	8 830,21	32 788 359	12:54
WIGtech	11 791,61	0,16%	11 792,60	11 820,37	11 734,00	11 772,64	37 450 930	12:54
WIGtechTR	13 103,45	0,16%	13 104,54	13 135,41	13 039,43	13 082,37	37 450 930	12:54
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	406 135	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5050	-1,54%	3,5800	3,6000	3,4200	17 963	62 873	12:52	Reklama
08OCTAVA (08N)	(0,9700)	-	-	-	-	-	-	11:30
11BIT (11B)	545,0000	-2,50%	560,0000	565,0000	544,0000	1 302	720 999	12:53
3RGAMES (3RG)	0,2220	3,74%	0,2140	0,2220	0,2100	66 281	14 322	12:37
ABPL (ABE)	86,0000	-2,27%	88,0000	88,0000	86,0000	846	73 456	12:53
ACAUTOGAZ (ACG)	29,6000	-0,67%	29,8000	30,0000	29,6000	188	5 611	11:59
ACTION (ACT)	20,0000	0,00%	19,9600	20,0000	19,7800	2 478	49 140	11:50
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 114	12 445	12:09
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	800	2 400	10:09
AIGAMES (ALG)	1,4350	-3,69%	1,4500	1,4850	1,4300	1 347	1 933	12:32
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 315	10 012	11:17
ALIOR (ALR)	103,1500	1,83%	101,9500	104,9000	101,9500	176 411	18 229 350	12:53
ALLEGRO (ALE)	32,3250	1,36%	31,9600	33,0400	31,6700	2 971 795	96 704 174	12:54
ALTA (AAT)	1,8100	2,55%	1,8000	1,8100	1,7600	2 723	4 883	09:46
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8500	2,12%	28,5000	28,9000	28,5000	427	12 286	12:27
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 137	81 816	11:43
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,3000	2,42%	22,7500	23,3000	22,7500	24 108	553 915	12:54
ANSWEAR (ANR)	23,5000	-0,84%	23,7000	23,9500	23,5000	2 663	62 951	12:40
APATOR (APT)	14,4200	0,98%	14,4000	14,4800	14,2400	2 108	30 316	12:42
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	253	5 778	12:00
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,0000	33,9000	12 552	448 119	12:46
ARCTIC (ATC)	20,9200	-0,38%	21,1600	21,2400	20,8000	15 632	327 418	12:51
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 548	45 243	11:40
ASBIS (ASB)	26,5000	-1,56%	26,9000	26,9600	26,3600	19 641	521 752	12:53
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	60,4000	414	25 055	12:49
ASSECOPOL (ACP)	77,3500	1,18%	76,4500	77,3500	76,1500	21 557	1 653 523	12:53
ASSECOSEE (ASE)	50,6000	-0,78%	51,0000	51,4000	50,2000	289	14 689	12:41
ASTARTA (AST)	26,9500	-2,71%	28,2000	28,2000	26,1500	13 949	376 766	12:47
ATAL (1AT)	60,0000	1,01%	59,5000	60,4000	59,5000	1 686	100 976	12:46
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1100	3,0600	10 780	33 366	12:22
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	11 396	27 672	11:23
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 280	13 560	12:34
ATREM (ATR)	12,2500	-1,61%	12,4000	12,4000	11,7500	7 620	92 053	12:51
AUTOPARTN (APR)	25,3000	0,20%	25,2000	25,3000	24,3000	32 330	806 941	12:48
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	-1,91%	4,1900	4,1900	4,1100	589	2 453	12:04
BEDZIN (BDZ)	26,9000	2,09%	26,5000	26,9500	26,0000	413	11 051	12:34
BENEFIT (BFT)	2 730,0000	0,00%	2 765,0000	2 775,0000	2 705,0000	334	912 825	12:53
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,9500	0,00%	24,0000	24,6500	23,1500	3 063	73 158	12:44
BIOCELTIX (BCX)	69,3000	2,36%	67,4000	69,3000	67,4000	570	39 001	12:40
BIOMAXIMA (BMX)	15,3500	-2,23%	15,7000	16,0000	15,3500	3 086	48 499	12:15
BIOMEDLUB (BML)	4,6200	4,29%	4,4350	4,6800	4,4000	142 302	645 418	12:47
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	29 615	103 594	12:41
BLOOBER (BLO)	23,4000	-2,30%	23,9500	23,9500	23,3000	2 571	60 325	12:38
BNPPPL (BNP)	103,0000	0,98%	103,5000	103,5000	102,5000	187	19 222	12:21
BOGDANKA (LWB)	31,3800	-2,67%	32,2000	32,6000	31,1200	78 650	2 479 504	12:53
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0500	242	2 692	10:21
BORYSZEW (BRS)	6,1100	1,16%	6,0400	6,1700	6,0400	17 940	109 392	12:43
BOS	15,6000	0,00%	15,5000	15,7000	15,3500	10 280	159 465	12:38
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,5000	0,00%	49,6000	49,9000	48,3000	1 284	62 716	12:50
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:42
BUDIMEX (BDX)	682,5000	-0,87%	689,5000	694,5000	669,5000	23 388	15 815 262	12:54
BUMECH (BMC)	12,9600	6,06%	12,2400	13,3000	12,0000	11 156	140 835	12:54
CAPITAL (CPA)	#0,6700	-10,67%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,5960	2,76%	0,5800	0,6020	0,5800	104 803	61 924	12:43
CAPTORTX (CTX)	82,0000	0,24%	81,8000	82,0000	80,2000	292	23 872	10:58
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,9000	0,94%	81,1000	81,9500	79,4500	80 931	6 509 357	12:47
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,9000	0,40%	113,0000	113,8000	111,1500	133 686	15 021 051	12:53
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5800	2,58%	3,4900	3,5800	3,4300	5 636	19 825	12:15
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	198	29 869	11:33
CFI	0,2130	-6,17%	0,2210	0,2210	0,2110	5 205	1 136	12:37
CIGAMES (CIG)	1,5820	-4,70%	1,5520	1,6500	1,5510	726 278	1 158 118	12:53
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8800	0,40%	14,8200	14,9000	14,7400	13 681	203 144	12:51
CLOUD (CLD)	64,8000	-6,09%	69,8000	69,8000	64,8000	1 998	135 057	12:48
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	20 820	21 990	11:03
COGNOR (COG)	9,2500	-2,53%	9,5500	9,6000	9,1200	87 453	813 161	12:54
COLUMBUS (CLC)	5,0000	-2,15%	5,0700	5,1000	5,0000	6 559	33 132	12:54
COMARCH (CMR)	256,5000	-0,39%	255,0000	261,0000	255,0000	1 019	263 315	12:50
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	643	50 588	12:45
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 065	22 187	12:15
CORMAY (CRM)	0,5760	-2,04%	0,5880	0,5880	0,5760	4 750	2 745	10:48
CREEPYJAR (CRJ)	590,0000	-1,67%	597,0000	598,0000	590,0000	44	26 104	12:12
CREOTECH (CRI)	187,0000	0,27%	185,0000	189,0000	183,5000	595	110 888	12:40
CYFRPLSAT (CPS)	10,1200	2,95%	9,9400	10,2150	9,7800	747 534	7 446 921	12:54
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:36
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	820	14 393	12:44
DATAWALK (DAT)	65,0000	0,00%	64,9000	68,0000	64,0000	11 408	748 942	12:34
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,8000	0,00%	78,8000	78,8000	78,0000	685	53 816	12:48
DECORA (DCR)	55,0000	1,85%	54,0000	55,0000	54,0000	1 731	94 595	12:49
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	738	36 030	11:22
DELKO (DEL)	9,5600	0,84%	9,5200	9,5600	9,5200	715	6 823	12:31
DEVELIA (DVL)	5,9800	0,34%	5,9600	5,9800	5,9100	73 144	434 860	12:54
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,1000	0,21%	47,2000	47,2000	46,5000	378	17 791	12:48
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	360,1000	0,59%	358,0000	360,7000	355,0000	132 715	47 420 401	12:54
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,2000	0,33%	180,6000	182,8000	180,6000	667	121 061	12:54
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	125	2 953	10:08
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9500	1,02%	4,9700	4,9900	4,9000	18 350	91 183	12:31
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	275	2 063	11:31
EFEKT (EFK)	#6,9500	0,72%	-	-	-	-	-	11:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,4000	-1,54%	22,7500	22,8500	22,1500	9 873	223 068	12:51
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	46 732	23 809	12:40
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,6650	-1,65%	8,8500	8,9800	8,6200	171 918	1 498 082	12:53
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3500	-1,06%	9,4400	9,4400	9,3000	10 426	97 430	12:53
ENERGOINS (ENI)	2,7750	6,94%	2,6100	2,8600	2,6000	74 893	207 183	12:46
ENTER (ENT)	68,0000	-1,45%	69,0000	69,0000	67,8000	1 179	80 286	12:35
ERBUD (ERB)	40,8000	0,49%	40,5000	41,0000	40,1000	1 642	66 483	12:37
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	30,9000	-4,33%	32,0000	32,0000	30,8000	2 255	70 986	12:53
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	109	122	09:28
EUROCASH (EUR)	13,8000	1,85%	13,6500	13,8000	13,5500	112 891	1 542 786	12:54
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	42,0000	0,96%	41,6000	42,2000	41,2000	4 027	167 574	12:52
FABRITY (FAB)	37,4000	0,81%	37,1000	37,4000	36,4000	204	7 603	10:28
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,1000	0,84%	35,8000	36,3000	35,8000	19 352	696 666	11:45
FERRUM (FER)	4,7200	1,72%	4,7200	4,7600	4,6400	3 923	18 334	11:32
FMG	120,5000	1,26%	120,5000	121,5000	116,0000	62	7 482	12:51
FON	6,2400	0,65%	6,2200	6,4000	6,0600	1 304	8 175	12:38
FORTE SA (FTE)	22,6000	-0,44%	22,8000	22,8000	22,6000	20	452	11:34
GAMEOPS (GOP)	24,0000	0,00%	23,5000	24,9500	22,4000	34 898	823 066	12:53
GAMFACTOR (GIF)	12,4000	1,22%	12,2500	12,4000	12,2500	405	5 021	12:16
Reklama
GENOMTEC (GMT)	13,3200	-2,49%	13,7000	13,7200	13,3200	4 883	65 498	12:13	Reklama
GETIN (GTN)	0,5420	0,37%	0,5450	0,5500	0,5370	164 877	89 589	12:52
GIGROUP (GIG)	1,4000	-1,41%	1,4000	1,4200	1,3550	2 961	4 066	11:31
GOBARTO (GOB)	44,9000	-3,23%	45,3000	46,8000	44,7000	716	32 363	12:43
GPW	42,6500	1,19%	42,1000	42,7500	42,1000	18 437	780 981	12:54
GREENX (GRX)	2,3800	-0,83%	2,3980	2,3980	2,3500	183 446	435 298	12:37
GRENEVIA (GEA)	2,7300	1,49%	2,7200	2,7300	2,7000	80 844	219 722	12:51
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0200	10,9800	1 856	20 411	12:40
GRUPAAZOTY (ATT)	22,7600	-0,18%	22,7800	22,8200	22,5000	14 093	318 604	12:51
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 185	1 312 111	10:14
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	1 952	10 610	12:35
HANDLOWY (BHW)	111,2000	-0,54%	111,8000	111,8000	110,4000	3 596	401 022	12:43
HARPER (HRP)	6,8100	-1,87%	6,9400	6,9400	6,6900	5 697	38 305	12:10
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	10	262	11:34
HERKULES (HRS)	0,8340	3,22%	0,8100	0,8340	0,8100	461	379	10:00
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	4 900	231 923	12:51
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-0,80%	25,0000	25,3000	24,7500	6 190	154 616	12:53
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4610	-1,91%	0,4690	0,4700	0,4600	13 747	6 416	10:43
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	09:12
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	417	9 523	12:29
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9200	8,9000	266	2 372	09:57
IMMOBILE (GKI)	3,6700	-0,27%	3,6800	3,7500	3,6700	1 979	7 373	12:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3200	4,3000	2 833	12 184	11:59
INC	2,6100	-1,14%	2,6700	2,6700	2,6100	560	1 462	12:18
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	300,0000	-0,66%	300,0000	305,0000	296,5000	4 654	1 398 103	12:48
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9500	6,88%	2,8800	3,2400	2,8000	62 939	190 943	12:46
INTERCARS (CAR)	537,0000	0,94%	547,0000	547,0000	531,0000	161	85 634	12:43
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2000	-0,49%	10,2500	10,2500	9,9800	400	4 080	12:43
IPOPEMA (IPE)	3,5800	3,17%	3,5200	3,5800	3,5200	3 455	12 171	10:21
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3300	-4,58%	3,3700	3,5000	3,3000	2 088	7 033	12:34
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 337	13 993	11:58
JRHOLDING (JRH)	7,4800	1,36%	7,5600	7,5800	7,4400	804	6 033	12:47
JSW	33,3900	0,42%	33,8000	34,2300	33,1500	494 351	16 664 860	12:54
JWWINVEST (JWW)	4,2000	-0,24%	4,2100	4,2900	4,2000	1 572	6 686	12:33
KCI	0,8360	-1,65%	0,8400	0,8400	0,8360	5 925	4 975	11:37
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,5000	0,19%	10,0400	10,5000	10,0400	6 796	69 550	12:51
KETY (KTY)	810,0000	-0,43%	822,0000	828,0000	789,5000	18 096	14 586 293	12:54
KGHM (KGH)	142,9500	0,39%	145,0000	147,2000	141,8500	404 408	58 389 170	12:54
KGL	15,5000	1,31%	15,5000	15,5000	15,5000	4	62	09:00
KINOPOL (KPL)	14,5000	-3,01%	14,7000	14,8000	14,1500	15 810	229 118	12:39
KOGENERA (KGN)	52,9000	-0,19%	53,0000	53,4000	52,3000	1 016	53 762	12:54
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,9000	-0,10%	4,9000	4,9000	4,9000	1 443	7 071	12:30
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	10	5 466	11:58
KRUK (KRU)	431,6000	-0,55%	437,4000	439,0000	426,0000	12 669	5 443 067	12:54
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	1 807	2 607	11:58
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-0,83%	2,4800	2,4800	2,4000	130	315	12:23
LENA (LEN)	3,6000	2,27%	3,5700	3,6000	3,5300	4 922	17 571	12:52
LENTEX (LTX)	6,8000	-1,45%	6,8000	6,8200	6,8000	6 351	43 271	12:06
LESS (LES)	0,2330	-4,51%	0,2400	0,2430	0,2330	65 759	15 456	12:50
Reklama
LIBET (LBT)	1,9200	0,52%	1,9200	1,9200	1,9200	10	19	09:00	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,6000	405	10 368	12:38
LPP	15 330,0000	1,05%	15 230,0000	15 440,0000	15 120,0000	1 649	25 176 770	12:53
LSISOFT (LSI)	14,4000	-4,00%	14,5000	14,5000	14,2000	1 580	22 688	11:06
LUBAWA (LBW)	3,7400	0,27%	3,7520	3,7900	3,6500	178 832	660 814	12:52
MABION (MAB)	17,2600	-1,93%	17,9000	17,9000	17,2200	44 320	774 279	12:52
MAKARONPL (MAK)	17,8500	-0,28%	18,0000	18,0000	17,8500	1 078	19 298	12:54
MANGATA (MGT)	92,8000	0,00%	92,8000	92,8000	92,8000	1	93	09:00
MANYDEV (MAN)	1,2300	0,00%	1,2300	1,2400	1,2000	3 955	4 819	10:45
MARVIPOL (MVP)	9,1400	0,22%	9,2000	9,2000	9,0000	10 432	94 859	12:36
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	672,2000	-1,58%	682,0000	691,6000	664,0000	12 266	8 262 645	12:54
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,6000	0,35%	28,5000	28,7000	28,0000	12 741	361 154	12:30
MDIENERGIA (MDI)	1,5350	-0,32%	1,5350	1,5350	1,5350	2	3	09:00
MEDICALG (MDG)	25,2400	0,80%	25,1400	25,5600	25,0200	3 232	81 636	12:44
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	5 657	51 892	11:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7500	-1,57%	19,0500	19,0500	18,7500	120	2 267	11:47
MERCATOR (MRC)	42,1000	1,57%	41,4500	42,6500	41,4500	6 296	264 636	12:53
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 869	88 930	12:44
MEXPOLSKA (MEX)	4,2500	-2,07%	4,3300	4,3300	4,0200	1 831	7 560	09:46
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	151	5 010	10:39
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,3950	-0,69%	9,4350	9,6000	9,3000	710 728	6 731 842	12:53
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,2200	1 000	1 220	09:12
MIRBUD (MRB)	9,3500	0,65%	9,3300	9,5500	9,2500	43 852	410 625	12:54
MLPGROUP (MLG)	79,8000	-1,48%	81,0000	81,0000	79,8000	86	6 884	12:14
MLSYSTEM (MLS)	49,3500	11,02%	45,3000	49,7000	45,2500	23 764	1 139 304	12:54
MOBRUK (MBR)	325,0000	-0,61%	325,0000	325,0000	323,5000	192	62 227	12:48
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,1000	-1,19%	33,4800	33,4800	33,1000	33	1 096	12:54
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,1800	14,9000	5 990	89 895	12:52
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	4 300	23 036	11:49
MOSTALPLC (MSP)	14,2500	-6,86%	15,3000	15,8000	13,8000	10 450	151 381	12:17
MOSTALWAR (MSW)	6,9000	0,58%	6,9000	6,9600	6,7800	4 464	30 617	12:35
MOSTALZAB (MSZ)	4,5650	3,75%	4,4050	4,5700	4,3850	80 476	358 952	12:50
MOVIEGAME (MOV)	28,2000	-0,18%	28,2500	28,2500	27,6000	1 981	55 439	12:20
MURAPOL (MUR)	42,1000	-0,85%	42,4400	42,4400	41,9800	10 362	435 604	12:48
MUZA (MZA)	15,2000	0,33%	15,1500	15,4500	15,1500	670	10 215	12:34
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	-0,49%	1,0100	1,0250	1,0050	25 099	25 363	10:52
NEUCA (NEU)	901,0000	-0,44%	905,0000	905,0000	892,0000	111	99 888	12:43
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	1 915	44 233	11:28
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3700	-2,07%	2,3800	2,4600	2,3600	13 476	31 954	12:45
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,9400	-1,09%	10,0000	10,0000	9,9400	2 485	24 756	11:51
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,0000	-1,41%	14,2000	14,2000	13,8000	9 919	138 899	12:49
ONESANO (ONO)	1,3500	1,89%	1,3550	1,3550	1,3500	500	676	12:30
OPONEO.PL (OPN)	57,4000	1,06%	56,8000	57,4000	56,2000	1 028	58 640	12:53
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7640	0,99%	7,7500	7,8100	7,6500	484 613	3 744 701	12:52
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	12:48
OTLOG (OTS)	32,0000	0,47%	31,9000	32,0500	31,8500	3 755	119 986	12:49
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 095	9 763	12:21
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	65,4000	12	792	09:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	816	2 205	11:55
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,0000	2,11%	27,8000	29,3000	27,8000	4 256	121 155	12:42
PATENTUS (PAT)	3,7550	-0,66%	3,6700	3,7800	3,6700	6 026	22 282	12:13
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2000	-6,98%	1,2000	1,2000	1,2000	873	1 048	11:44
PCCEXOL (PCX)	2,7500	-0,72%	2,7700	2,8000	2,7400	20 010	55 574	12:28
PCCROKITA (PCR)	100,2000	0,00%	100,8000	102,0000	100,0000	673	67 878	12:25
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	1 104	20 747	12:54	Reklama
PEKABEX (PBX)	22,7000	0,89%	22,8000	22,8000	22,5000	797	18 098	12:51
PEKAO (PEO)	181,2500	0,33%	182,0000	183,9500	178,4000	230 405	41 686 668	12:54
PEPCO (PCO)	19,2550	2,67%	18,9400	19,3100	18,8050	548 445	10 479 037	12:54
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0540	0,80%	6,0500	6,1500	5,9860	2 468 757	14 920 404	12:54
PGFGROUP (PGV)	0,4350	-5,43%	0,4540	0,4600	0,4200	224 100	96 542	12:47
PHARMENA (PHR)	6,7800	-0,59%	6,8800	6,8800	6,6800	6 172	41 653	12:42
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,5800	-1,41%	67,7400	67,8000	66,1900	850 008	56 865 751	12:54
PKOBP (PKO)	58,1600	0,38%	58,1200	58,6800	57,5200	1 206 367	69 949 995	12:54
PKPCARGO (PKP)	12,2400	-1,13%	12,3200	12,4800	12,2200	19 975	246 455	12:43
PLAYWAY (PLW)	286,0000	1,60%	281,5000	289,5000	281,5000	834	237 938	12:51
PLAZACNTR (PLZ)	2,8500	-0,35%	2,8900	2,9000	2,8500	3 262	9 338	12:54
PMPG (PGM)	3,5200	-1,68%	3,6600	3,6600	3,5200	914	3 257	11:48
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	386	26 112	12:41
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8480	0,52%	3,8280	3,8620	3,8200	52 397	201 321	12:37
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	3 714	6 722	11:39
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,4000	-1,82%	33,0000	33,0000	32,0000	293	9 401	12:22
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 452	2 899	11:50
PULAWY (ZAP)	56,0000	-1,75%	57,2000	57,4000	56,0000	582	32 990	12:32
PURE (PUR)	8,0000	-1,23%	8,0800	8,0800	7,9400	2 125	16 921	12:47
PZU	50,4800	1,28%	50,1000	50,8200	49,5000	772 940	38 800 410	12:54
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:30
QUERCUS (QRS)	6,7400	2,12%	6,6600	6,7600	6,6400	11 855	79 717	12:45
R22	111,5000	0,45%	112,0000	112,5000	111,5000	1 273	142 322	12:08
RAEN (RAE)	0,6980	-1,13%	0,6960	0,6980	0,6960	8 542	5 949	12:09
RAFAKO (RFK)	0,9520	-2,76%	0,9800	0,9890	0,9500	67 527	65 067	12:54
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,2000	-1,77%	73,2000	73,2000	71,4000	8 774	635 931	12:53
RANKPROGR (RNK)	3,9600	-1,74%	4,0000	4,0300	3,9600	3 230	12 846	11:31
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	284	1 881	11:04
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	55	825	11:58
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 197	5 269	11:52
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,6000	697	37 497	12:12
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	337	7 765	12:35
SANPL (SPL)	553,8000	0,07%	559,2000	567,2000	547,4000	33 093	18 311 561	12:54
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,0000	335	62 124	12:41
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	300	9 300	11:54
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	5 114	165 412	12:07
SELVITA (SLV)	69,1000	0,00%	69,1000	69,2000	67,0000	1 729	118 051	12:05
SERINUS (SEN)	3,0300	-1,30%	3,0700	3,0700	3,0100	1 012	3 056	11:53
SESCOM (SES)	59,4000	2,06%	58,2000	59,4000	58,2000	22	1 298	10:43
SFINKS (SFS)	0,7720	-1,03%	0,7960	0,7960	0,7420	56 299	43 492	11:31
SHOPER (SHO)	30,8000	0,65%	30,9000	30,9000	30,5000	535	16 392	12:50
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6200	-2,56%	3,6300	3,7000	3,5700	15 914	57 287	12:54
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	331	7 760	11:38
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 047	91 556	12:53
SOHODEV (SHD)	(0,4140)	-	-	-	-	-	-	11:30
SONEL (SON)	14,2500	0,71%	14,1500	14,5500	14,1500	963	13 771	12:53
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	401,0000	-1,72%	408,0000	408,0000	397,0000	210	84 156	12:39
STALEXP (STX)	2,9300	-4,87%	3,0900	3,0900	2,9000	495 360	1 467 534	12:54
STALPROD (STP)	220,0000	1,15%	218,0000	221,5000	218,0000	203	44 577	12:54
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	12:37
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,0200	6 917	70 439	12:43
SYGNITY (SGN)	61,0000	-1,61%	61,2000	62,8000	61,0000	779	47 620	12:46
SYNEKTIK (SNT)	118,8000	0,51%	118,4000	121,0000	118,4000	11 334	1 352 649	12:50
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,8000	0,79%	50,8000	50,8000	50,8000	5	254	09:00
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,8520	0,78%	2,8400	2,8750	2,7850	1 580 092	4 474 006	12:54
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	11:35
TENDERHUT (THG)	9,3000	7,89%	9,2000	9,3000	9,2000	105	967	12:00
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1000	-1,27%	3,1300	3,1400	3,1000	1 734	5 414	11:46
TEXT (TXT)	92,2000	0,55%	92,0000	93,4000	90,9000	8 770	803 935	12:54
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9000	-0,31%	32,6000	32,7500	31,8500	10 375	333 092	12:54
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4200	-0,13%	7,4400	7,5000	7,4200	25 886	193 333	12:36
TRAKCJA (TRK)	2,6200	3,56%	2,5400	2,6500	2,5300	100 532	262 166	12:45
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	92,9000	-1,17%	93,6000	94,1000	92,0000	7 284	677 274	12:54
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,6500	0,47%	10,7500	10,7500	10,6000	411	4 384	12:53
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 279	12 785	12:37
UNICREDIT (UCG)	151,0600	2,11%	151,0600	151,0600	151,0600	50	7 553	09:04
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	133,6000	-1,91%	135,8000	135,8000	133,6000	220	29 578	12:54
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	115,0000	-1,71%	117,0000	117,0000	115,0000	306	35 599	12:14
VIGOPHOTN (VGO)	477,0000	-2,65%	489,0000	489,0000	460,0000	1 642	776 356	12:52
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,2000	11,2000	49	549	11:07
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	12:23
VIVID (VVD)	0,5940	1,37%	0,5720	0,5940	0,5560	6 239	3 528	09:34
VOTUM (VOT)	46,7000	-0,53%	46,9000	46,9000	46,4000	1 391	64 991	12:44
VOXEL (VOX)	89,4000	-0,45%	89,8000	90,8000	89,2000	3 214	289 755	12:47
VRG	3,2900	-1,50%	3,3400	3,3500	3,2700	14 315	47 022	12:17
WARIMPEX (WXF)	3,7000	-0,27%	3,6800	3,7400	3,6300	6 253	23 091	12:22
WASKO (WAS)	1,5900	0,95%	1,5950	1,5950	1,5600	4 840	7 597	11:08
WAWEL (WWL)	650,0000	-0,31%	642,0000	650,0000	642,0000	3	1 936	11:33
WIELTON (WLT)	8,0900	-0,12%	8,1400	8,1800	8,0500	15 970	129 046	12:36
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,0000	1,22%	113,8000	116,2000	113,8000	5 758	666 712	12:43
WITTCHEN (WTN)	28,1500	-0,18%	28,2000	28,4000	27,6000	8 749	245 512	12:42
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6800	0,00%	1,6800	1,6800	1,6800	126	212	09:17
XTPL (XTP)	139,4000	-0,99%	140,8000	140,8000	137,4000	1 065	148 055	12:54
XTRADEBDM (XTB)	60,5000	0,17%	60,6000	60,8000	59,0000	143 007	8 560 273	12:53
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5550	-2,81%	1,5700	1,5700	1,5550	640	1 004	09:54
ZEPAK (ZEP)	19,3400	0,42%	19,3400	19,3800	19,0400	707	13 553	12:29
ZREMB (ZRE)	3,9100	-0,51%	3,9200	3,9200	3,9000	2 385	9 334	12:47
ZUE	11,3500	3,18%	11,0500	11,4000	10,7500	8 538	94 124	12:40

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.