Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	99 840,44	-0,24%	99 927,71	100 394,30	99 749,17	100 082,01	536 052 795	12:52
WIG20	2 712,95	-0,60%	2 727,24	2 736,89	2 712,31	2 729,31	407 891 285	13:07
WIG30	3 523,29	-0,41%	3 529,61	3 550,50	3 522,69	3 537,96	475 123 678	13:07
mWIG40	7 628,02	0,42%	7 610,14	7 650,29	7 591,62	7 596,35	103 956 221	12:52
sWIG80	27 908,53	-0,42%	27 938,15	27 980,18	27 891,79	28 026,54	33 160 880	12:52
WIG-BANKI	15 413,23	-1,10%	15 514,57	15 578,58	15 393,64	15 585,21	112 310 647	12:52
WIG-BUDOW	8 173,98	1,15%	8 098,68	8 186,65	8 093,42	8 081,20	9 751 332	12:52
WIG-CHEMIA	9 096,84	0,38%	9 109,16	9 143,66	9 052,91	9 062,12	1 270 196	12:52
WIG-ENERG	4 183,76	3,85%	4 064,43	4 206,63	4 064,43	4 028,69	67 017 715	12:52
WIG-INFO	8 886,57	0,03%	8 859,27	8 925,57	8 843,05	8 884,30	13 065 674	12:52
WIG-MEDIA	7 045,99	1,18%	6 970,05	7 092,27	6 970,05	6 963,91	962 953	12:52
WIG-NRCHOM	5 234,67	0,94%	5 188,65	5 238,60	5 179,79	5 185,71	1 147 711	12:52
WIG-PALIWA	8 930,62	-0,07%	8 895,62	9 033,04	8 879,16	8 936,58	85 479 406	12:52
WIG-Poland	104 542,74	-0,08%	104 542,74	104 542,74	104 542,74	104 629,14	516 909 063	11:15
WIG-SPOZYW	3 041,15	-0,28%	3 069,46	3 070,18	3 032,20	3 049,59	649 846	12:52
WIG20lev	515,10	-0,88%	518,79	522,46	513,66	519,65	385 727 879	12:52
WIG20short	3 084,97	0,46%	3 074,08	3 089,23	3 063,22	3 070,86	385 727 879	12:52
GPWB-B1Y3Y	1 254,18	0,02%	1 254,18	1 254,18	1 254,18	1 253,89	-	10:15
GPWB-B1Y4Y	1 256,42	0,03%	1 256,42	1 256,42	1 256,42	1 256,08	-	10:15
GPWB-B1Y5Y	1 258,73	0,01%	1 258,73	1 258,73	1 258,73	1 258,59	-	10:15
GPWB-B3Y5Y	1 266,80	0,00%	1 266,80	1 266,80	1 266,80	1 266,77	-	10:15
GPWB-B5Y	1 251,62	-0,13%	1 251,62	1 251,62	1 251,62	1 253,25	-	10:15
GPWB-BWZ	1 264,05	0,04%	1 264,05	1 264,05	1 264,05	1 263,50	-	10:15
INNOVATOR	1 707,43	0,22%	1 707,43	1 707,43	1 707,43	1 703,76	159 523 787	11:15
mWIG40dvp	130,42	4,39%	130,42	130,42	130,42	124,93	103 959 781	11:00
mWIG40TR	11 716,23	0,49%	11 689,02	11 750,44	11 660,32	11 659,15	103 956 221	12:52
mWIG40TRlv	17 540,92	0,97%	17 459,83	17 642,88	17 374,30	17 373,06	103 956 221	12:52
mWIG40TRsh	2 449,57	-0,46%	2 455,32	2 461,38	2 442,35	2 460,98	103 956 221	12:52
sWIG80dvp	525,28	11,37%	525,28	525,28	525,28	471,64	33 181 885	11:00
sWIG80TR	42 974,99	-0,23%	43 020,59	43 085,31	42 949,20	43 074,11	33 160 880	12:52
WIG140	1 935,53	-0,24%	1 937,07	1 946,38	1 933,71	1 940,16	522 181 723	12:52
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	385 843 597	11:00
WIG20TR	5 814,47	-0,43%	5 835,09	5 855,83	5 806,38	5 839,61	385 727 879	12:52
WIG20TRlev	4 694,65	-0,87%	4 728,10	4 761,74	4 681,53	4 736,05	385 727 879	12:52
WIG20TRsht	2 902,57	0,46%	2 892,37	2 906,58	2 882,11	2 889,38	385 727 879	12:52
WIG30TR	7 409,59	-0,25%	7 410,53	7 454,40	7 401,49	7 428,06	445 963 682	12:52
WIG-CEE	2 367,20	0,41%	2 367,20	2 367,20	2 367,20	2 357,53	6 822 868	11:15
WIGdiv	2 237,80	0,36%	2 226,32	2 241,24	2 224,61	2 229,75	124 871 539	12:52
WIGdivplus	2 044,92	-0,22%	2 045,30	2 051,33	2 042,33	2 049,44	254 470 684	12:52
WIG.GAMES	18 220,04	-2,48%	18 177,47	18 273,73	18 127,39	18 682,59	21 436 809	12:52
WIG-GORNIC	4 082,58	-0,14%	4 097,90	4 120,68	4 082,58	4 088,22	23 537 060	12:52
WIG-GRY	22 777,03	0,56%	22 581,05	22 854,51	22 532,29	22 649,07	24 361 315	12:52
WIGind	16 758,89	-0,30%	16 897,77	16 897,77	16 721,99	16 809,18	13 846 347	12:52
WIG-LEKI	3 257,07	-0,13%	3 261,94	3 295,14	3 253,15	3 261,41	495 651	12:52
WIGmed	18 076,30	-0,67%	18 146,30	18 182,10	18 047,30	18 197,42	6 564 412	12:52
WIG-MOTO	8 245,97	0,30%	8 225,33	8 259,46	8 112,24	8 221,57	542 461	12:52
WIG.MS-BAS	16 322,67	2,67%	15 979,08	16 439,42	15 966,32	15 897,59	77 871 513	12:52
WIG.MS-ECM	8 517,83	-0,07%	8 502,74	8 538,82	8 487,88	8 523,47	54 978 230	12:52
WIG.MS-FIN	18 795,35	-1,10%	19 000,22	19 000,22	18 770,25	19 004,70	133 797 165	12:52
WIG-ODZIEZ	10 396,89	-1,30%	10 494,73	10 544,73	10 394,76	10 533,38	43 672 387	12:52
WIGtechTR	17 750,73	-0,27%	17 764,61	17 802,14	17 729,85	17 799,03	48 445 228	12:52
WIG-Ukrain	562,86	-1,52%	562,86	562,86	562,86	571,56	481 016	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,53%	2,6000	2,6000	2,5600	3 501	9 000	12:49	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	288	233	11:30
11BIT (11B)	229,8000	-2,30%	234,8000	234,8000	227,6000	12 542	2 894 198	12:52
3RGAMES (3RG)	0,8640	-0,23%	0,8660	0,8740	0,8260	28 491	23 988	12:39
4MASS (4MS)	4,6000	-1,18%	4,6750	4,6750	4,5000	18 932	86 725	12:52
ABPL (ABE)	94,6000	0,21%	94,3000	94,6000	93,5000	83	7 808	12:25
ACAUTOGAZ (ACG)	28,8000	0,00%	28,8000	29,0000	28,8000	170	4 901	12:23
ACTION (ACT)	22,7000	-0,22%	23,1000	23,1000	22,7000	1 711	39 199	12:29
ADIUVO (ADV)	0,9140	-0,65%	0,9000	0,9140	0,9000	9 853	8 912	12:00
AGORA (AGO)	9,5000	0,00%	9,5200	9,6400	9,4600	681	6 486	12:43
AGROTON (AGT)	4,6100	-0,43%	4,6300	4,6300	4,5400	237	1 083	12:13
AIGAMES (ALG)	0,9220	-6,49%	0,9820	0,9840	0,9220	2 219	2 089	10:31
AILLERON (ALL)	18,6200	-0,32%	18,7800	18,7800	18,2000	3 272	60 531	12:47
AIRWAY (AWM)	0,3540	-4,07%	0,3680	0,3680	0,3520	65 901	23 540	12:46
ALIOR (ALR)	99,3400	0,24%	100,0000	100,1500	98,9600	150 768	14 971 131	12:51
ALLEGRO (ALE)	33,1450	-0,33%	33,2550	33,3300	32,9200	837 618	27 755 826	12:52
ALTA (AAT)	2,1200	0,00%	2,1200	2,1200	2,1200	5	11	10:19
ALTUSTFI (ALI)	2,1400	0,00%	2,1600	2,1600	2,1400	69	148	12:07
AMBRA (AMB)	21,1000	1,93%	20,9500	21,1000	20,6000	1 981	41 359	12:47
AMICA (AMC)	58,2000	0,34%	58,0000	58,9000	58,0000	2 764	161 571	12:52
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	-0,13%	15,9400	15,9400	15,7400	18 606	295 155	12:44
ANSWEAR (ANR)	26,5000	-1,12%	27,0000	27,0000	26,5000	12 672	337 448	12:49
APATOR (APT)	19,2000	0,00%	19,1600	19,2600	19,1000	656	12 575	11:26
APLISENS (APN)	18,8500	-0,79%	19,0000	19,0000	18,8000	160	3 020	11:56
APSENERGY (APE)	3,4000	0,00%	3,4000	3,4000	3,4000	1	3	09:00
ARCHICOM (ARH)	(44,9000)	-	-	-	-	-	-	09:00
ARCTIC (ATC)	11,1200	2,58%	10,8600	11,1800	10,7200	431 035	4 722 889	12:51
ARTIFEX (ART)	15,3600	0,00%	15,5000	15,5000	15,1800	1 316	20 043	12:28
ASBIS (ASB)	21,5200	-1,28%	21,8000	21,9600	21,4600	48 149	1 041 743	12:52
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	79,0000	-4,59%	80,8000	82,0000	79,0000	1 444	115 917	12:48
ASSECOPOL (ACP)	184,4000	0,82%	182,8000	185,9000	182,0000	27 944	5 141 022	12:52
ASSECOSEE (ASE)	70,9000	-1,53%	72,0000	72,0000	69,8000	1 312	92 950	12:51
ASTARTA (AST)	59,0000	-1,67%	60,0000	60,0000	58,6000	5 104	304 941	12:52
ATAL (1AT)	66,0000	-0,75%	66,5000	66,8000	66,0000	959	63 653	12:50
ATENDE (ATD)	3,2500	1,25%	3,2000	3,2500	3,2000	7 939	25 519	12:30
ATLANTAPL (ATP)	(17,3000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2200	0,91%	2,1800	2,2200	2,1800	906	2 002	10:58
ATMGRUPA (ATG)	3,7700	0,00%	3,7700	3,7700	3,7400	1 013	3 798	12:43
ATREM (ATR)	35,8000	5,29%	34,4000	36,8000	34,4000	13 441	473 797	12:49
AUTOPARTN (APR)	19,7000	0,51%	19,7600	19,7800	19,4000	3 302	64 603	12:49
BBIDEV (BBD)	5,4500	-1,80%	5,4500	5,4500	5,4500	279	1 521	09:00
BENEFIT (BFT)	3 015,0000	0,00%	3 015,0000	3 055,0000	2 975,0000	3 949	11 897 355	12:50
BEST (BST)	(25,2000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	3	14	09:00
BIGCHEESE (BCS)	14,0000	-0,85%	14,1000	14,1800	13,7000	9 377	131 714	12:35
BIOCELTIX (BCX)	107,8000	-3,06%	111,0000	111,0000	107,2000	6 357	691 033	12:45
BIOMAXIMA (BMX)	14,0500	1,08%	13,9000	14,0500	13,8000	4 802	66 578	12:30
BIOMEDLUB (BML)	4,9100	-0,51%	4,9700	5,0800	4,9100	29 292	146 293	12:45
BIOPLANET (BIP)	18,9000	1,34%	18,6500	18,9000	18,6500	80	1 493	11:04
BIOTON (BIO)	4,0600	-1,22%	4,0400	4,1100	4,0000	14 621	58 688	12:44
BLOOBER (BLO)	28,8500	-1,03%	29,2000	29,2000	28,8500	1 159	33 559	12:40
BNPPPL (BNP)	99,0000	-0,80%	99,2000	100,0000	99,0000	15 524	1 537 095	12:35
BOGDANKA (LWB)	23,2500	-0,64%	23,4000	23,6000	23,2000	3 253	75 787	12:14
BOOMBIT (BBT)	6,7600	-0,59%	6,9400	6,9400	6,7400	791	5 441	11:39
BORYSZEW (BRS)	6,3600	0,32%	6,3400	6,4600	6,3000	78 553	499 075	12:48
BOS	10,1000	-0,20%	10,1400	10,1400	10,0400	895	9 009	12:40
BOWIM (BOW)	4,7400	0,21%	4,7100	4,7500	4,7000	276	1 301	09:34
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	26	1 326	12:35
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	555,8000	1,91%	550,0000	557,6000	545,4000	9 076	5 005 971	12:52
BUMECH (BMC)	8,2000	0,00%	8,1500	8,2400	8,1200	2 586	21 135	11:57
CAPITAL (CPA)	#0,2300	9,52%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,4730	-1,97%	0,4750	0,4830	0,4730	17 546	8 369	12:51
CAPTORTX (CTX)	33,4000	-2,05%	33,3000	34,2000	32,6000	4 765	158 360	12:52
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:00
CAVATINA (CAV)	16,2500	0,31%	16,2500	16,2500	16,2500	8	130	12:22
CCC	182,8000	-1,88%	185,0000	186,1000	182,2500	63 936	11 802 515	12:52
CCENERGY (CCE)	#0,3320	9,93%	-	-	-	-	-	11:53
Reklama
CDPROJEKT (CDR)	268,5000	0,79%	266,0000	269,6000	264,4000	49 449	13 241 452	12:52	Reklama
CDRL (CDL)	9,8000	-3,92%	10,5000	10,5000	9,7500	12	120	11:03
CELTIC (CPD)	5,9000	-6,35%	6,3000	6,3000	5,9000	23 529	141 978	12:45
CEZ	207,0000	0,88%	209,0000	209,0000	206,0000	30 540	6 291 388	10:55
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	6 910	1 168	11:30
CIGAMES (CIG)	2,1600	-4,42%	2,2500	2,2500	2,1000	328 436	710 478	12:49
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	301	1 957	12:38
CLNPHARMA (CLN)	22,3500	-0,22%	22,4000	22,6500	22,1500	10 037	224 725	12:47
CLOUD (CLD)	48,0000	3,00%	46,4000	49,8000	46,4000	103	5 073	11:34
COALENERG (CLE)	1,7800	-4,81%	1,7900	1,8150	1,7250	48 344	85 785	12:46
COGNOR (COG)	7,2350	-1,43%	7,3300	7,3350	7,2300	6 803	49 396	12:47
COLUMBUS (CLC)	7,2400	-0,82%	7,2300	7,4000	7,1500	9 851	71 661	12:45
COMP (CMP)	228,0000	-3,39%	233,0000	233,0000	225,0000	7 120	1 638 040	12:47
COMPERIA (CPL)	4,7800	-2,05%	4,8800	4,8800	4,7800	1 506	7 299	11:40
COMPREMUM (CPR)	1,0300	-1,90%	1,0600	1,0600	1,0250	48 973	51 384	12:48
CORMAY (CRM)	0,5220	-0,38%	0,5120	0,5220	0,5120	2 020	1 034	10:19
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	419,0000	0,96%	415,0000	422,0000	411,0000	432	181 252	12:49
CREOTECH (CRI)	283,0000	-1,74%	287,0000	288,0000	282,0000	3 479	999 368	12:47
CYBERFLKS (CBF)	161,6000	0,62%	162,6000	162,6000	158,6000	8 188	1 310 076	12:46
CYFRPLSAT (CPS)	16,0150	-0,34%	16,1500	16,1500	15,9200	112 340	1 797 195	12:51
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	11:30
DADELO (DAD)	37,7000	2,45%	36,8000	38,0000	36,8000	19 240	719 494	12:00
DATAWALK (DAT)	113,0000	11,35%	102,5800	113,0000	102,2800	29 683	3 200 398	12:51
DBENERGY (DBE)	(13,1000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,7000	-0,12%	83,1000	83,7000	82,7000	822	68 175	12:50
DECORA (DCR)	75,8000	2,43%	75,2000	77,8000	75,0000	561	42 383	12:50
DEKPOL (DEK)	59,0000	0,34%	58,8000	60,2000	58,2000	2 099	123 414	12:52
DELKO (DEL)	6,6400	-0,60%	6,6600	6,6600	6,5800	738	4 882	12:30
DEVELIA (DVL)	7,2300	1,12%	7,1500	7,2500	7,1400	26 746	192 196	12:47
DGA	16,1500	-0,92%	16,1500	16,1500	16,1500	173	2 794	11:30
DIAG (DIA)	158,7000	-0,78%	159,8500	160,0500	158,4000	4 051	645 150	12:51
DIGITANET (DIG)	77,8000	-0,13%	77,9000	78,2000	77,4000	1 799	140 242	12:50
DIGITREE (DTR)	11,8000	0,00%	11,8000	11,8000	11,8000	18	212	09:34
DINOPL (DNP)	504,6000	-0,36%	509,8000	509,8000	503,2000	17 061	8 620 696	12:52
DMGROUP (DMG)	3,7900	-2,07%	3,8700	3,8700	3,7200	7 607	28 559	10:12
DOMDEV (DOM)	248,0000	2,06%	243,0000	249,5000	240,5000	1 088	267 346	12:44
DRAGOENT (DGE)	21,9000	-1,35%	21,9000	21,9000	21,9000	37	810	12:16
ECBSA (ECB)	32,0000	-1,08%	32,0500	33,7500	32,0000	3 941	129 460	12:49
ECHO (ECH)	4,8500	2,75%	4,8300	4,8500	4,8100	10 336	49 766	12:06
EDINVEST (EDI)	5,7400	-0,35%	5,7600	5,7600	5,6400	1 568	9 031	10:16
EFEKT (EFK)	#5,9000	9,26%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	45,6500	-2,56%	47,0000	47,8000	45,5000	38 113	1 762 921	12:48
ELKOP (EKP)	2,6000	2,36%	2,6100	2,6100	2,6000	167	435	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-2,14%	2,7400	2,7400	2,7400	1 050	2 877	11:30
ENEA (ENA)	18,2200	2,94%	17,6200	18,4000	17,6000	299 925	5 450 537	12:44
ENELMED (ENE)	19,7000	-0,51%	19,4000	19,7000	19,4000	158	3 083	09:41
ENERGA (ENG)	12,0000	-0,83%	12,1000	12,1800	12,0000	93 896	1 131 879	12:36
ENERGOINS (ENI)	2,2100	1,38%	2,1900	2,2100	2,1500	7 361	15 927	12:51
ENTER (ENT)	56,9000	-0,87%	57,4000	57,4000	56,6000	1 095	62 333	12:34
EQUNICO (EQU)	0,7880	0,00%	0,7700	0,7880	0,7700	1 964	1 520	12:22
ERBUD (ERB)	35,1500	-0,71%	35,6000	35,6500	35,1000	303	10 699	12:43
ERG	49,0000	0,00%	48,0000	49,0000	48,0000	205	9 842	09:45
ESOTIQ (EAH)	(35,2000)	-	-	-	-	-	-	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,2200	-2,31%	4,4300	4,6400	3,9200	521 453	2 191 746	12:52
EUROCASH (EUR)	8,0750	0,94%	8,0000	8,0850	7,9600	74 146	594 394	12:47
EUROHOLD (EHG)	2,3400	6,36%	2,2800	2,3400	2,2800	116	271	11:39
EUROTEL (ETL)	21,0000	0,96%	21,0000	21,1000	20,9000	71	1 489	12:49
FABRITY (FAB)	28,5000	-0,35%	28,5000	28,6000	28,5000	247	7 047	12:23
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	-0,86%	11,6000	11,6000	11,4500	12	138	10:24
FERRO (FRO)	35,3000	0,57%	35,1000	35,3000	34,9000	793	27 822	11:58
FMG	121,0000	0,83%	116,0000	121,5000	116,0000	389	45 580	12:52
FON	1,1400	9,09%	1,1400	1,1400	1,1400	4 634	5 283	11:36
FORTE SA (FTE)	27,4000	1,11%	27,2000	27,4000	27,2000	363	9 900	12:15
GAMEOPS (GOP)	15,9000	-2,45%	15,9200	15,9200	15,9000	283	4 502	12:44
Reklama
GAMFACTOR (GIF)	7,6000	0,00%	7,6000	7,6000	7,4000	11 694	88 419	12:29	Reklama
GENOMTEC (GMT)	6,8000	-1,88%	7,0000	7,0600	6,8000	1 283	8 781	12:10
GETIN (GTN)	0,7750	2,65%	0,7580	0,7880	0,7560	635 776	490 107	12:48
GIGROUP (GIG)	2,6000	-1,89%	2,6400	2,6400	2,3800	7 101	18 394	12:37
GOBARTO (GOB)	26,0000	2,77%	26,0000	26,0000	26,0000	7	182	09:45
GPW	50,9000	-0,20%	50,5500	51,1500	50,5000	29 944	1 523 283	12:51
GREENX (GRX)	1,7200	-0,69%	1,7300	1,7590	1,7100	207 988	359 413	12:49
GRENEVIA (GEA)	2,5400	-0,59%	2,5650	2,6300	2,5050	74 043	188 043	12:37
GRODNO (GRN)	10,6500	0,00%	10,6500	10,6500	10,6500	835	8 893	12:43
GRUPAAZOTY (ATT)	22,6000	0,89%	22,4200	22,7400	22,4200	49 494	1 118 689	12:50
GRUPRACUJ (GPP)	62,0000	0,00%	62,0000	62,5000	61,7000	5 781	358 433	12:48
GTC	4,0700	-0,49%	4,0900	4,0900	3,9500	3 338	13 246	12:28
HANDLOWY (BHW)	113,0000	-0,35%	113,8000	113,8000	112,8000	13 313	1 507 907	12:52
HARPER (HRP)	6,0600	-4,72%	6,3400	6,4000	5,8800	9 548	58 017	11:30
HELIO (HEL)	26,2000	0,77%	26,2000	26,2000	26,2000	2	52	09:05
HERKULES (HRS)	1,0550	0,00%	1,0600	1,0600	1,0300	418	431	12:04
HUUUGE-S144 (HUGE)	18,2400	0,11%	18,2200	18,2800	18,2200	3 088	56 319	12:27
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	8	170	11:56
IALBGR (IAG)	0,2720	0,00%	0,2720	0,2720	0,2720	2 380	647	09:23
IBSM (IBS)	78,0000	0,00%	78,0000	78,0000	78,0000	2	156	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	10:23
IFIRMA (IFI)	25,8000	-1,15%	26,1000	26,1000	25,4000	760	19 598	12:47
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:20
IMCOMPANY (IMC)	27,9000	0,00%	27,2000	28,0000	26,7000	2 559	70 292	12:30
IMMOBILE (GKI)	2,9300	-2,01%	2,9900	2,9900	2,9100	9 168	27 247	12:22
IMPERIO (IMP)	1,2300	6,03%	1,1600	1,2300	1,1600	440	541	09:44
IMS	3,9400	0,51%	3,9200	3,9500	3,8800	5 390	21 154	12:45
INC	1,8600	0,27%	1,8500	1,8800	1,8450	7 145	13 219	12:23
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	300,0000	-0,33%	301,0000	302,0000	296,5000	5 949	1 782 871	12:52
INPRO (INP)	7,0000	-3,45%	7,2500	7,2500	7,0000	105	736	09:44
INSTALKRK (INK)	40,0000	-0,50%	40,2000	40,2000	40,0000	157	6 283	12:15
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1600	-6,09%	2,3000	2,3000	2,1600	912	1 974	09:08
INTERCARS (CAR)	551,0000	0,18%	551,0000	552,0000	541,0000	863	469 394	12:52
INTERSPPL (IPO)	0,3600	-2,70%	0,3700	0,3700	0,3600	69	25	11:37
INTROL (INL)	7,0800	-0,28%	6,9400	7,1000	6,9200	1 174	8 145	10:34
IPOPEMA (IPE)	2,9400	-2,97%	3,0400	3,0400	2,9400	26	77	12:26
IZOBLOK (IZB)	29,8000	-5,70%	29,8000	29,8000	29,8000	2	60	11:52
IZOLACJA (IZO)	3,7000	-0,80%	3,7300	3,7300	3,7000	1 064	3 937	10:20
IZOSTAL (IZS)	2,6600	-0,37%	2,6600	2,6600	2,6300	3 966	10 458	10:22
JRH	4,9700	-0,60%	4,9000	5,0000	4,8000	10 658	52 018	12:44
JSW	21,0300	-0,66%	21,0700	21,2400	20,9500	120 121	2 532 441	12:51
JWWINVEST (JWW)	3,0000	1,35%	2,9700	3,0300	2,9700	2 010	6 020	12:05
KCI	0,8660	0,23%	0,8500	0,8660	0,8380	20 960	17 901	11:58
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,3800	0,49%	16,2000	16,3800	16,1000	4 883	79 110	12:47
KETY (KTY)	868,5000	1,88%	856,0000	869,5000	854,0000	6 303	5 443 126	12:52
KGHM (KGH)	123,4000	-0,04%	123,8000	124,8000	123,3500	165 358	20 496 097	12:52
KGL	14,8000	0,68%	14,8000	14,8000	14,8000	166	2 457	11:30
KINOPOL (KPL)	17,7000	-1,12%	18,0000	18,0000	17,6500	1 459	25 875	12:43
KOGENERA (KGN)	55,0000	3,38%	53,4000	55,4000	53,4000	4 007	217 756	12:50
KOMPAP (KMP)	24,0000	-4,76%	24,2000	24,2000	24,0000	650	15 670	11:34
KOMPUTRON (KOM)	6,3000	1,61%	6,1800	6,3000	6,1800	3 502	21 777	12:25
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	0,00%	0,9200	0,9200	0,8720	3 738	3 397	10:33
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	812,0000	1,25%	814,0000	814,0000	808,0000	11	8 910	12:29
KRUK (KRU)	396,0000	-0,28%	398,8000	399,1000	395,2000	7 052	2 795 670	12:52
KRVITAMIN (KVT)	9,6600	-0,41%	9,6600	9,6600	9,6600	1 000	9 660	10:31
KSGAGRO (KSG)	3,0500	0,00%	2,9700	3,0500	2,9600	928	2 774	12:05
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6850	5,31%	1,6850	1,6850	1,6850	152	256	12:30
LENA (LEN)	2,9200	1,74%	2,8700	2,9200	2,8700	923	2 667	11:13
LENTEX (LTX)	7,0000	-1,96%	7,0200	7,0200	7,0000	3 416	23 914	12:49
LESS (LES)	0,2410	-3,21%	0,2550	0,2570	0,2410	12 286	3 035	12:27
LIBET (LBT)	1,4500	0,69%	1,4500	1,4500	1,4500	50	73	09:00
LOKUM (LKD)	21,6000	-0,92%	21,8000	21,8000	21,6000	59	1 275	10:34
Reklama
LPP	13 715,0000	-0,80%	13 900,0000	13 990,0000	13 700,0000	1 821	25 073 770	12:52	Reklama
LSISOFT (LSI)	22,0000	-1,79%	22,4000	22,4000	22,0000	446	9 830	09:13
LUBAWA (LBW)	8,6850	-6,11%	9,1600	9,3700	8,5100	724 403	6 380 715	12:52
MABION (MAB)	9,7900	1,14%	9,7000	9,8200	9,6800	3 834	37 365	12:21
MAKARONPL (MAK)	19,3200	0,52%	19,2600	19,3600	19,1800	444	8 555	12:12
MANGATA (MGT)	71,0000	0,85%	73,2000	73,2000	71,0000	24	1 746	12:43
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6400	0,26%	7,6200	7,6400	7,6200	1 458	11 129	12:34
MAXCOM (MXC)	7,2200	1,12%	7,2200	7,2200	7,2200	2	14	09:00
MBANK (MBK)	742,4000	-1,15%	751,0000	752,4000	736,0000	5 737	4 270 182	12:52
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,0000	-0,40%	25,0000	25,0000	24,8000	1 218	30 449	12:13
MDIENERGIA (MDI)	1,2550	0,40%	1,2500	1,2650	1,2050	10 159	12 484	10:34
MEDICALG (MDG)	25,2000	3,49%	24,3000	25,8000	24,3000	10 739	270 024	12:52
MEDINICE (ICE)	7,6800	-0,26%	7,6800	7,6900	7,6800	412	3 168	12:30
MEGARON (MEG)	5,8500	9,35%	5,8500	5,8500	5,8500	5	29	11:54
MENNICA (MNC)	26,5000	0,00%	26,6000	26,6000	26,5000	141	3 738	12:12
MERCATOR (MRC)	44,3000	-0,45%	44,5000	44,6500	44,1500	776	34 350	12:17
MERCOR (MCR)	24,9000	1,63%	24,5000	24,9000	24,5000	26	646	12:03
MEXPOLSKA (MEX)	3,5800	0,00%	3,5800	3,5800	3,5800	2	7	09:00
MFO	37,2000	1,64%	36,6000	37,2000	36,6000	777	28 798	12:43
MILKILAND (MLK)	1,9300	-1,03%	1,9000	1,9800	1,8200	8 554	16 142	12:40
MILLENNIUM (MIL)	13,3400	-2,41%	13,7200	13,7500	13,3000	162 701	2 189 354	12:52
MIRACULUM (MIR)	0,8760	-0,23%	0,8800	0,8800	0,8760	30	26	11:07
MIRBUD (MRB)	13,1400	0,15%	13,1900	13,3300	13,0800	44 466	587 056	12:51
MLPGROUP (MLG)	84,0000	-1,18%	85,0000	85,0000	84,0000	57	4 794	09:13
MLSYSTEM (MLS)	15,0000	1,08%	14,9000	15,0000	14,8400	2 501	37 166	12:37
MOBRUK (MBR)	269,0000	0,00%	272,0000	272,0000	267,5000	489	131 663	12:52
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3200	-0,13%	31,6000	31,6000	31,2000	1 107	34 746	11:52
MOLECURE (MOC)	6,0000	-3,07%	6,1500	6,1500	5,9400	38 256	229 846	12:49
MONNARI (MON)	4,9000	0,00%	4,9000	4,9000	4,8800	2 504	12 264	12:04
MOSTALPLC (MSP)	15,5000	0,00%	15,8500	15,8500	15,5000	63	998	11:22
MOSTALWAR (MSW)	7,8000	-2,50%	7,9200	8,0600	7,8000	3 494	27 728	12:47
MOSTALZAB (MSZ)	5,8600	-1,68%	5,9900	5,9900	5,8600	17 379	102 763	12:49
MOVIEGAME (MOV)	16,1000	-1,11%	16,2000	16,2000	15,8200	801	12 898	12:41
MURAPOL (MUR)	39,6500	4,20%	38,0500	40,6000	38,0500	9 207	359 423	12:50
MUZA (MZA)	(13,8500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8100	0,00%	2,7500	2,8150	2,7500	2 088	5 851	12:32
NEUCA (NEU)	689,0000	0,00%	692,0000	692,0000	685,0000	162	111 187	12:46
NEWAG (NWG)	68,7000	-3,24%	70,9000	70,9000	68,2000	4 763	328 169	12:51
NEXITY (NXG)	1,6200	1,89%	1,6200	1,6200	1,6200	300	486	09:00
NOCTILUCA (NCL)	101,0000	-1,94%	103,5000	104,0000	101,0000	3 191	323 703	12:44
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4000	-2,78%	1,4600	1,4600	1,3900	50 549	71 186	12:36
NOVITA (NVT)	94,0000	2,17%	94,0000	94,0000	94,0000	5	470	09:55
NTCAPITAL (NTC)	0,6060	-0,66%	0,6100	0,6160	0,6000	5 164	3 150	12:25
NTTSYSTEM (NTT)	9,8000	-1,61%	9,9600	9,9600	9,8000	205	2 010	11:28
ODLEWNIE (ODL)	9,1600	-1,51%	9,0400	9,1600	9,0000	1 403	12 658	10:36
ONDE (OND)	9,4800	2,71%	9,2200	9,5900	9,2200	8 815	82 994	12:50
ONESANO (ONO)	0,9560	3,02%	0,9160	0,9600	0,9020	14 015	12 848	12:31
OPONEO.PL (OPN)	90,6000	1,80%	89,0000	90,8000	88,4000	813	73 088	12:49
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	4,0000	473	1 892	12:29
ORANGEPL (OPL)	9,4440	-0,36%	9,4820	9,5240	9,4200	328 367	3 115 825	12:52
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,1000	-0,53%	15,1800	15,1800	14,6000	106	1 557	12:20
OTMUCHOW (OTM)	4,8700	-3,37%	5,0400	5,0400	4,8700	12 086	58 860	12:35
PAMAPOL (PMP)	2,5400	2,01%	2,4400	2,5400	2,4300	1 157	2 837	12:11
PANOVA (NVA)	14,9000	-1,00%	15,0500	15,0500	14,9000	1 250	18 745	11:00
PASSUS (PAS)	44,5000	-2,63%	45,7000	46,0000	44,5000	841	38 143	12:27
PATENTUS (PAT)	3,8600	-0,52%	3,8300	3,8800	3,8000	16 145	61 645	12:51
PBG	#0,0130	-27,78%	-	-	-	-	-	11:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6500	0,76%	2,6300	2,6500	2,6300	314	830	12:11
PCCROKITA (PCR)	69,0000	-0,58%	69,4000	69,4000	68,4000	1 750	120 464	12:43
PCFGROUP (PCF)	6,3000	26,00%	5,0500	6,5900	4,9400	358 078	2 094 926	12:52
PEKABEX (PBX)	18,2000	-1,36%	18,2500	18,2500	18,2000	600	10 920	09:57
PEKAO (PEO)	173,9500	-1,44%	176,5000	176,5000	173,6000	280 362	49 023 652	12:51
Reklama
PEPCO (PCO)	19,4650	0,78%	19,4000	19,6700	19,0550	597 482	11 647 927	12:51	Reklama
PEPEES (PPS)	0,8100	-3,57%	0,8250	0,8250	0,8100	1 835	1 507	12:38
PGE	10,6550	2,70%	10,4000	10,8300	10,3750	2 299 694	24 559 016	12:52
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:07
PHARMENA (PHR)	3,4000	0,00%	3,4000	3,4000	3,3000	5 646	18 635	12:05
PHN	10,2500	-1,91%	10,4500	10,4500	10,1000	703	7 135	11:23
PHOTON (PEN)	3,2600	-1,21%	3,2400	3,2900	3,2400	1 417	4 597	12:33
PKNORLEN (PKN)	81,6200	0,00%	81,5000	82,6000	80,9700	1 045 836	85 530 775	12:52
PKOBP (PKO)	69,7400	-0,99%	70,4400	70,6400	69,6800	395 244	27 711 691	12:52
PKPCARGO (PKP)	15,9300	0,06%	16,0000	16,0400	15,9000	41 778	666 020	12:50
PLAYWAY (PLW)	318,0000	0,63%	314,5000	320,0000	313,5000	588	186 207	12:45
PLAZACNTR (PLZ)	(2,5350)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,4500	2 743	6 720	10:30
POLENERGIA (PEP)	65,4000	0,62%	65,8000	66,6000	65,4000	3 492	229 863	12:50
POLICE (PCE)	9,0000	-1,10%	9,0000	9,0000	8,8800	2 941	26 468	12:46
POLIMEXMS (PXM)	4,8450	2,11%	4,7900	4,9000	4,7250	250 370	1 210 019	12:52
POLTREG (PTG)	34,3000	-0,58%	34,1000	34,3000	34,1000	662	22 627	12:31
POLWAX (PWX)	1,3250	-1,85%	1,3600	1,3600	1,3050	3 506	4 576	10:21
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:11
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,0000	0,00%	23,0000	23,0000	23,0000	3	69	09:00
PROJPRZEM (PJP)	16,0000	-1,23%	16,2000	16,2000	16,0000	182	2 913	10:30
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	12:21
PTWP (PTW)	90,5000	2,84%	90,5000	90,5000	90,5000	17	1 539	10:07
PULAWY (ZAP)	50,6000	1,20%	50,6000	50,6000	50,0000	27	1 354	11:55
PURE (PUR)	5,7600	1,14%	5,6950	6,2600	5,5000	89 336	529 353	12:52
PZU	59,1400	-1,37%	60,0000	60,1600	58,9400	495 066	29 455 255	12:52
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2000	0,00%	10,1000	10,3500	10,0500	32 802	334 755	12:50
RAEN (RAE)	0,2845	-1,39%	0,2845	0,2875	0,2820	34 307	9 722	12:37
RAFAKO (RFK)	0,2025	-4,03%	0,2140	0,2210	0,1800	8 836 411	1 786 357	12:52
RAFAMET (RAF)	85,0000	-3,41%	85,5000	86,0000	83,0000	1 477	124 879	12:46
RAINBOW (RBW)	129,4000	0,62%	129,6000	132,0000	127,9000	54 247	7 031 280	12:52
RANKPROGR (RNK)	3,6800	-1,08%	3,7200	3,7200	3,6800	3 025	11 133	12:16
RAWLPLUG (RWL)	16,5500	-0,90%	16,7000	16,7000	16,5500	253	4 210	12:41
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	11:00
REINO (RNC)	1,0200	-1,92%	1,0700	1,0700	1,0200	1 210	1 235	12:26
RELPOL (RLP)	(5,1400)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,7000	3,79%	13,2000	13,7000	13,2000	3	40	09:05
RENDER (RND)	111,0000	4,72%	102,5000	111,0000	102,5000	107	11 681	11:58
ROPCZYCE (RPC)	25,0000	-1,57%	25,4000	25,4000	25,0000	1 233	31 279	11:44
RYVU (RVU)	29,3500	-1,18%	29,7000	29,7000	29,0000	18 576	541 966	12:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,0000	-0,90%	22,0000	22,1000	22,0000	187	4 115	12:43
SANPL (SPL)	466,9000	-1,50%	472,4000	472,4000	465,7000	19 118	8 963 632	12:51
SANTANDER (SAN)	29,3000	-2,12%	29,9350	29,9350	29,3000	140	4 103	12:35
SANWIL (SNW)	1,2850	-2,65%	1,3000	1,3000	1,2850	4 175	5 375	12:37
SCPFL (SCP)	147,0000	-1,34%	148,4000	148,4000	147,0000	572	84 556	12:40
SECOGROUP (SWG)	28,4000	0,71%	29,6000	29,6000	28,4000	9	259	11:39
SEKO (SEK)	8,6000	1,18%	8,5000	8,6600	8,5000	8 876	76 191	12:51
SELENAFM (SEL)	37,0000	-0,54%	36,8000	37,0000	36,7000	58	2 130	10:40
SELVITA (SLV)	28,0000	1,45%	27,6000	28,3000	27,6000	11 039	308 342	12:40
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	1,86%	0,4730	0,4980	0,4550	96 682	46 329	12:52
SHOPER (SHO)	50,4000	0,80%	50,0000	50,6000	49,6000	33 394	1 683 058	12:37
SILVAIR-REGS (SVRS)	5,8000	-1,69%	6,1000	6,1000	5,8000	1 784	10 507	12:47
SILVANO (SFG)	5,4000	0,37%	5,2800	5,4000	5,2800	1 565	8 269	12:44
SIMFABRIC (SIM)	1,6980	0,35%	1,6900	1,6980	1,6900	2 000	3 391	09:36
SKARBIEC (SKH)	26,8000	-0,74%	27,0000	27,0000	26,1000	982	26 416	12:37
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	0,00%	81,2000	83,0000	81,2000	46	3 760	12:50
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	8	3	11:50
SONEL (SON)	16,3500	2,19%	16,0000	16,3500	16,0000	628	10 100	12:45
SOPHARMA (SPH)	(13,4500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	568,0000	-1,73%	576,0000	578,0000	568,0000	24	13 786	11:27
STALEXP (STX)	2,9550	0,17%	2,9600	2,9950	2,9400	42 535	126 327	12:52
STALPROD (STP)	244,0000	-1,21%	246,0000	248,0000	244,0000	514	126 495	11:52
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4000	807	6 847	12:42
Reklama
STAPORKOW (ZUK)	(3,2200)	-	-	-	-	-	-	09:00	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:30
SUNEX (SNX)	7,2200	-1,63%	7,3900	7,4400	7,1800	3 826	27 592	12:46
SYGNITY (SGN)	102,5000	-0,49%	101,0000	104,5000	101,0000	1 348	137 941	12:20
SYNEKTIK (SNT)	209,6000	0,00%	209,0000	210,0000	205,2000	10 870	2 256 455	12:52
TALEX (TLX)	21,4000	0,00%	21,4000	21,4000	21,4000	10	214	09:07
TARCZYNSKI (TAR)	119,0000	-1,65%	123,5000	123,5000	118,0000	158	18 891	12:52
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3080	6,24%	7,8000	8,3480	7,8000	3 027 961	24 833 422	12:51
TBULL (TBL)	(4,0000)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(5,9800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7300	0,7200	8 073	5 816	10:57
TESGAS (TSG)	2,4500	6,06%	2,3100	2,4500	2,3100	5 990	14 326	11:20
TEXT (TXT)	54,3000	0,18%	54,2500	54,9500	54,1000	11 468	625 656	12:47
TORPOL (TOR)	37,2500	0,00%	37,2500	37,2500	36,9000	2 288	84 660	12:51
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:00
TOYA (TOA)	8,1600	0,00%	8,1600	8,1600	8,0400	12 976	105 186	12:50
TRAKCJA (TRK)	2,1950	0,23%	2,1800	2,2000	2,1600	12 132	26 435	12:27
TRANSPOL (TRN)	3,8900	-0,77%	3,9200	3,9200	3,7300	13 466	51 902	12:37
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,0000	2,44%	87,0000	89,4000	86,6000	51 367	4 534 362	12:51
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,1500	1,36%	9,9800	11,2000	9,6000	14 532	151 748	12:20
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	09:00
UNIBEP (UNI)	10,7000	1,90%	10,7000	10,8000	10,3500	5 087	54 277	12:49
UNICREDIT (UCG)	242,0000	-0,33%	242,0000	242,0000	242,0000	25	6 050	11:39
UNIMA (U2K)	7,5800	-1,04%	7,6000	7,6000	7,5600	220	1 670	12:35
UNIMOT (UNT)	143,2000	-0,69%	144,2000	144,4000	143,0000	348	50 066	11:52
URTESTE (URT)	54,0000	3,05%	50,4000	54,0000	48,0000	529	26 755	12:36
VERCOM (VRC)	117,0000	-0,51%	117,6000	118,4000	115,6000	1 907	222 930	12:49
VIGOPHOTN (VGO)	512,0000	-1,16%	518,0000	520,0000	510,0000	99	50 960	12:41
VINDEXUS (VIN)	11,1000	-2,20%	11,1000	11,3000	10,9500	7 614	84 267	11:24
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5520	1,85%	0,5440	0,5540	0,5440	2 488	1 377	11:31
VOTUM (VOT)	43,6500	4,05%	42,0000	44,0000	42,0000	30 035	1 300 850	12:52
VOXEL (VOX)	156,6000	-2,13%	160,0000	161,4000	156,6000	547	87 150	12:43
VRG	3,5300	-1,94%	3,6500	3,6500	3,5000	71 068	249 711	12:52
WARIMPEX (WXF)	2,7700	2,59%	2,8100	2,8100	2,7300	7 150	19 833	12:31
WASKO (WAS)	1,8700	0,00%	1,8700	1,8700	1,8700	10	19	09:02
WAWEL (WWL)	668,0000	1,52%	660,0000	668,0000	660,0000	56	37 118	09:10
WIELTON (WLT)	6,0600	-0,33%	6,0400	6,0700	5,9100	119 990	718 955	12:50
WIKANA (WIK)	(6,5500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,5000	0,00%	-	-	-	-	-	11:30
WIRTUALNA (WPL)	78,3000	1,82%	76,9000	79,2000	76,9000	9 333	731 683	12:51
WITTCHEN (WTN)	17,9400	-0,33%	17,9600	18,0600	17,3000	13 412	238 068	12:44
XPLUS (XPL)	3,2400	-2,70%	3,3300	3,3600	3,2400	6 306	20 824	11:39
XTPL (XTP)	85,4000	-3,61%	88,6000	88,6000	85,2000	665	56 808	12:45
XTRADEBDM (XTB)	74,3000	-0,54%	75,0000	75,0000	73,1200	171 109	12 654 763	12:52
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8300	0,88%	21,8000	21,9000	21,6800	291 409	6 359 388	12:51
ZAMET (ZMT)	0,8560	-0,93%	0,8460	0,8640	0,8440	2 098	1 777	12:15
ZEPAK (ZEP)	30,4000	7,99%	28,8000	30,6000	28,7500	169 123	5 034 229	12:52
ZREMB (ZRE)	7,1700	-0,83%	7,2300	7,2500	7,1500	6 506	46 903	12:45
ZUE	8,9800	1,13%	8,8800	8,9800	8,7800	4 084	36 089	12:49

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.