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	104 279,95	0,08%	104 353,21	104 501,66	103 968,31	104 200,50	633 512 992	12:21
WIG20	2 831,92	0,19%	2 830,92	2 835,26	2 818,37	2 826,50	535 093 860	12:36
WIG30	3 678,92	0,07%	3 677,99	3 683,98	3 661,36	3 676,33	594 025 832	12:36
mWIG40	7 980,07	-0,16%	8 023,46	8 036,04	7 970,55	7 992,69	93 746 120	12:21
sWIG80	28 648,69	0,11%	28 626,32	28 682,65	28 530,42	28 617,54	22 943 872	12:21
WIG-BANKI	16 369,67	0,61%	16 335,62	16 427,20	16 313,05	16 270,69	151 367 755	12:21
WIG-BUDOW	8 088,53	-0,39%	8 138,49	8 143,44	8 050,28	8 120,21	9 557 309	12:21
WIG-CHEMIA	9 173,80	1,01%	9 187,32	9 296,65	9 122,02	9 081,83	1 604 650	12:21
WIG-ENERG	4 336,71	-1,54%	4 414,42	4 424,11	4 302,54	4 404,68	57 072 318	12:21
WIG-INFO	9 849,78	0,25%	9 829,98	9 876,50	9 757,01	9 824,83	16 126 086	12:21
WIG-MEDIA	7 327,66	1,67%	7 282,98	7 482,55	7 281,92	7 207,53	1 761 116	12:21
WIG-NRCHOM	5 240,93	-0,47%	5 287,30	5 301,68	5 226,10	5 265,70	1 051 632	12:21
WIG-PALIWA	9 092,66	0,71%	9 022,39	9 105,00	9 000,93	9 028,83	79 035 635	12:21
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	621 412 351	11:15
WIG-SPOZYW	3 082,59	-0,74%	3 080,84	3 092,84	3 035,51	3 105,51	927 281	12:21
WIG20lev	556,61	0,24%	556,93	558,64	552,00	555,27	507 518 854	12:21
WIG20short	2 969,36	-0,10%	2 968,50	2 981,70	2 963,94	2 972,31	507 518 854	12:21
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	145 127 457	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	93 880 482	11:00
mWIG40TR	12 295,39	-0,12%	12 362,24	12 381,63	12 280,72	12 309,81	93 746 120	12:21
mWIG40TRlv	19 262,45	-0,25%	19 472,18	19 533,01	19 216,42	19 310,19	93 746 120	12:21
mWIG40TRsh	2 339,95	0,14%	2 327,26	2 342,74	2 323,58	2 336,61	93 746 120	12:21
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	23 056 909	11:00
sWIG80TR	44 194,86	0,14%	44 160,36	44 247,24	44 012,42	44 132,84	22 943 872	12:21
WIG140	2 022,77	0,07%	2 024,27	2 027,23	2 016,61	2 021,37	624 208 847	12:21
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	508 760 899	11:00
WIG20TR	6 075,62	0,13%	6 077,19	6 086,68	6 050,41	6 067,85	507 518 854	12:21
WIG20TRlev	5 108,04	0,24%	5 110,67	5 126,61	5 065,70	5 095,65	507 518 854	12:21
WIG20TRsht	2 782,95	-0,10%	2 782,23	2 794,53	2 777,88	2 785,80	507 518 854	12:21
WIG30TR	7 749,65	0,02%	7 751,24	7 763,86	7 716,20	7 747,76	562 663 093	12:21
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	392 283	11:15
WIGdiv	2 325,77	0,03%	2 328,59	2 330,63	2 318,34	2 325,15	133 824 575	12:21
WIGdivplus	2 129,40	0,26%	2 125,76	2 131,27	2 119,67	2 123,89	211 003 721	12:21
WIG.GAMES	17 866,71	-1,42%	18 121,90	18 128,01	17 866,71	18 124,85	24 756 575	12:21
WIG-GORNIC	4 386,56	2,72%	4 298,53	4 401,58	4 290,99	4 270,59	84 342 237	12:21
WIG-GRY	22 813,19	-2,38%	23 195,70	23 195,70	22 749,23	23 368,90	26 279 628	12:21
WIGind	17 163,70	0,05%	17 227,87	17 248,45	17 128,66	17 155,67	11 386 017	12:21
WIG-LEKI	3 345,69	0,10%	3 337,65	3 350,78	3 303,86	3 342,35	328 458	12:21
WIGmed	18 404,20	0,22%	18 445,46	18 484,25	18 380,75	18 363,34	14 978 817	12:21
WIG-MOTO	8 637,66	0,60%	8 623,51	8 721,43	8 570,26	8 585,77	4 989 593	12:21
WIG.MS-BAS	17 289,64	0,04%	17 305,83	17 392,11	17 086,29	17 282,16	135 141 006	12:21
WIG.MS-ECM	8 668,21	-1,25%	8 725,60	8 764,42	8 620,23	8 777,69	82 893 285	12:21
WIG.MS-FIN	19 849,47	0,66%	19 825,37	19 918,85	19 736,30	19 718,42	165 587 352	12:21
WIG-ODZIEZ	11 330,06	0,21%	11 307,21	11 353,31	11 219,64	11 306,41	29 707 246	12:21
WIGtechTR	18 670,17	-0,08%	18 681,03	18 704,18	18 583,12	18 685,40	57 437 078	12:21
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	308 005	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5700	2,5800	2,5400	4 757	12 130	11:08	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	12:04
11BIT (11B)	210,0000	-0,94%	212,0000	213,0000	209,0000	4 802	1 009 632	12:21
3RGAMES (3RG)	0,8380	1,21%	0,8300	0,8520	0,8140	32 842	27 375	11:01
4MASS (4MS)	4,3000	-1,15%	4,3550	4,3550	4,3000	32 368	139 442	12:13
ABPL (ABE)	97,3000	0,41%	97,1000	97,7000	97,1000	863	84 071	12:16
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	877	26 014	11:34
ACTION (ACT)	23,0000	-1,50%	23,0000	23,3500	23,0000	4 359	101 144	12:18
ADIUVO (ADV)	0,9220	0,22%	0,9260	0,9260	0,8860	12 870	11 555	11:12
AGORA (AGO)	9,8200	0,41%	9,8000	9,9400	9,8000	1 886	18 589	10:35
AGROTON (AGT)	4,6300	-2,73%	4,8100	4,8100	4,6300	437	2 035	12:10
AIGAMES (ALG)	(0,9400)	-	-	-	-	-	-	09:00
AILLERON (ALL)	20,5000	2,81%	20,0000	20,8000	20,0000	8 916	182 404	12:20
AIRWAY (AWM)	0,4040	-2,53%	0,4195	0,4195	0,3980	270 302	109 364	12:16
ALIOR (ALR)	93,7000	0,49%	93,2400	93,7000	92,9200	220 932	20 658 422	12:21
ALLEGRO (ALE)	33,9600	-0,19%	34,0250	34,2350	33,7150	611 849	20 782 999	12:21
ALTA (AAT)	2,0000	-3,85%	2,0500	2,0500	2,0000	4 626	9 438	12:10
ALTUSTFI (ALI)	2,1600	-0,92%	2,1600	2,1600	2,1600	154	333	09:22
AMBRA (AMB)	21,2000	0,71%	21,0500	21,2000	21,0000	2 102	44 251	12:17
AMICA (AMC)	59,1000	-0,17%	59,2000	59,5000	58,8000	589	34 977	12:21
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	1,15%	15,6200	15,8200	15,6200	25 335	398 361	12:14
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	4 703	131 462	12:20
APATOR (APT)	19,6000	-0,51%	19,7400	19,8200	19,6000	9 032	178 301	12:18
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0200	-7,36%	3,2600	3,2600	3,0200	6 019	18 551	12:19
ARCHICOM (ARH)	43,9000	1,39%	44,4000	44,4000	43,0000	964	42 011	12:10
ARCTIC (ATC)	11,0000	0,00%	11,1400	11,3400	10,8600	69 724	771 421	12:19
ARLEN (ARL)	36,4150	0,52%	36,2250	36,5000	36,1600	1 954	71 149	12:21
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 001	15 472	11:28
ASBIS (ASB)	25,1600	0,56%	25,0400	25,4000	25,0000	36 682	924 803	12:20
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	11:57
ASSECOBS (ABS)	88,4000	1,61%	85,6000	88,4000	85,4000	194	16 829	12:14
ASSECOPOL (ACP)	205,2000	0,00%	205,8000	206,4000	202,6000	45 888	9 390 365	12:21
ASSECOSEE (ASE)	77,8000	-2,51%	79,7000	79,7000	77,0000	1 667	131 459	12:20
ASTARTA (AST)	55,9000	-1,93%	57,0000	57,0000	55,7000	2 441	137 364	12:21
ATAL (1AT)	64,2000	-0,47%	64,2000	64,8000	63,9000	3 058	196 281	12:21
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 480	11 318	11:59
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	44	711	10:03
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	119	264	12:04
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8200	3,7700	2 630	10 019	12:20
ATREM (ATR)	36,9000	1,37%	36,6000	37,4000	35,8000	2 021	74 812	12:17
AUTOPARTN (APR)	20,3000	0,50%	20,3000	20,6000	20,3000	33 111	678 134	12:14
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 175,0000	1,93%	3 180,0000	3 235,0000	3 145,0000	2 406	7 638 425	12:19
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,9400	41	531	09:21
BIOCELTIX (BCX)	104,8000	-0,76%	106,2000	106,8000	104,0000	6 395	676 861	12:12
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1600	-0,39%	5,1200	5,1800	5,1000	16 190	82 777	12:05
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1200	-0,24%	4,0800	4,1500	4,0500	7 560	30 858	11:46
BLOOBER (BLO)	29,1500	4,67%	27,8500	29,2000	27,7500	10 439	294 116	12:19
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 162	126 471	12:16
BOGDANKA (LWB)	24,2000	1,68%	23,8000	24,3000	23,5500	34 081	819 186	12:21
BOOMBIT (BBT)	6,8000	0,89%	6,7600	6,8800	6,7600	3 196	21 745	12:19
BORYSZEW (BRS)	6,3000	-1,56%	6,4000	6,5200	6,1000	216 656	1 354 785	12:20
BOS	10,3000	0,00%	10,3000	10,3000	10,2600	2 006	20 641	12:09
BOWIM (BOW)	4,7800	0,21%	4,7600	4,7800	4,7000	13 859	65 800	10:14
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	54,2000	8	444	11:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	540,8000	-0,48%	549,8000	549,8000	536,6000	13 759	7 421 139	12:20
BUMECH (BMC)	8,4100	1,69%	8,3000	8,4200	8,2700	1 179	9 850	12:03
CAPITAL (CPA)	(0,2400)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4640	-0,43%	0,4610	0,4640	0,4540	38 756	17 753	11:51
CAPTORTX (CTX)	35,7000	2,00%	35,0000	36,0000	34,8000	6 390	227 766	12:09
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,1500	-1,22%	16,3000	16,3500	16,0000	425	6 842	11:49
CCC	199,8000	-0,94%	201,7000	202,0000	197,0000	46 031	9 181 442	12:20
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,1000	-2,86%	275,1000	275,7000	267,3000	85 240	23 038 626	12:21
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,2000	4,00%	5,1800	5,2000	5,0200	3 013	15 482	12:21
CEZ	208,0000	2,36%	207,4000	208,0000	207,4000	17	3 528	10:57
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	11:30
CIGAMES (CIG)	2,2050	-2,00%	2,2500	2,2500	2,2050	59 781	132 581	12:09
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,9500	0,22%	22,6000	23,0000	22,5500	7 079	160 719	12:20
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8400	1,66%	1,8450	1,8450	1,7900	19 303	34 884	12:16
COGNOR (COG)	7,4800	-0,27%	7,4100	7,5600	7,3500	9 582	71 065	12:15
COLUMBUS (CLC)	7,0700	0,43%	7,0500	7,2400	7,0000	33 052	233 471	12:19
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	125	30 000	11:32
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0600	2,91%	1,0400	1,0650	1,0050	78 939	82 040	12:13
CORMAY (CRM)	#0,6260	20,38%	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,44%	447,0000	460,0000	442,0000	145	64 854	11:31
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 295	964 338	12:20
CYBERFLKS (CBF)	166,2000	-0,12%	169,8000	169,8000	165,4000	1 528	254 903	12:19
CYFRPLSAT (CPS)	17,5800	-0,31%	17,6300	17,6500	17,4500	129 559	2 274 100	12:19
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,0000	5,53%	40,5000	43,4000	40,3000	30 824	1 284 955	12:20
DATAWALK (DAT)	126,9600	10,02%	116,0000	127,4000	114,0200	27 056	3 293 865	12:21
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	40	504	09:03
DEBICA (DBC)	83,3000	0,12%	83,2000	83,3000	82,8000	320	26 550	12:08
DECORA (DCR)	76,8000	0,00%	76,8000	76,8000	75,6000	645	48 939	12:06
DEKPOL (DEK)	64,0000	0,00%	64,2000	64,4000	63,6000	1 954	124 942	12:13
DELKO (DEL)	6,7600	0,90%	6,7000	6,7800	6,7000	513	3 443	12:20
DEVELIA (DVL)	7,4300	-2,88%	7,6000	7,6900	7,4100	37 284	279 792	12:21
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,5500	-2,33%	167,4500	167,9500	163,0500	9 779	1 606 580	12:21
DIGITANET (DIG)	82,8000	0,00%	82,8000	82,8000	81,1000	1 082	89 439	12:21
DIGITREE (DTR)	14,8000	-6,92%	15,4000	15,4000	14,8000	130	1 994	12:18
DINOPL (DNP)	509,6000	-2,38%	516,2000	518,0000	506,2000	82 180	41 946 801	12:21
DMGROUP (DMG)	3,7400	1,08%	3,7200	3,7400	3,7200	109	406	10:20
DOMDEV (DOM)	239,0000	2,58%	237,5000	239,5000	235,0000	668	158 609	12:20
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8500	-7,41%	33,2500	34,2500	30,9500	17 340	549 457	12:03
ECHO (ECH)	4,9300	-0,40%	4,9600	4,9600	4,9300	3 021	14 924	12:13
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,2000	-0,42%	47,3000	47,8500	46,6500	5 577	263 090	12:19
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5400	2,5000	2 194	5 515	12:15
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,3000	-1,17%	20,4800	20,9800	20,1000	269 484	5 512 581	12:20
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	4 658	55 731	12:21
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	480	1 027	10:11
ENTER (ENT)	57,0000	-0,70%	57,8000	57,9000	56,9000	754	43 153	12:01
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	20 088	15 570	11:55
ERBUD (ERB)	34,3500	-0,15%	34,4000	34,4000	34,0000	1 151	39 210	12:12
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,4000	-0,84%	35,0000	35,6000	34,9000	552	19 379	10:42
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2200	1,16%	5,0600	5,4000	5,0600	68 745	362 450	12:20
EUROCASH (EUR)	8,3650	-1,01%	8,4500	8,5400	8,3500	54 812	461 618	12:21
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,6000	7,62%	21,5000	23,1000	21,5000	20 109	447 607	12:17
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	588	6 821	12:04
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	36,9000	0,27%	36,9000	37,0000	36,6000	1 249	46 118	12:17
FMG	125,0000	1,63%	124,0000	125,0000	123,0000	119	14 795	11:50
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	11:46
FORTE SA (FTE)	29,0000	-1,36%	29,6000	29,6000	29,0000	362	10 655	12:20
Reklama
GAMEOPS (GOP)	16,3000	-1,21%	16,6000	16,6000	16,3000	1 133	18 607	12:19	Reklama
GAMFACTOR (GIF)	7,4200	-1,59%	7,6000	7,6000	7,4200	1 597	11 907	12:17
GENOMTEC (GMT)	6,9200	-0,43%	6,9400	6,9400	6,7100	2 999	20 458	10:54
GETIN (GTN)	0,8480	2,42%	0,8300	0,8500	0,8190	2 131 903	1 768 372	12:21
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	2 829	5 649	09:54
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	51,4000	0,78%	51,3000	51,5000	50,0500	13 722	700 040	12:18
GREENX (GRX)	1,7420	0,23%	1,7500	1,7620	1,7290	97 374	170 144	12:18
GRENEVIA (GEA)	2,5550	0,20%	2,5500	2,5850	2,5500	8 131	20 771	12:19
GRODNO (GRN)	10,2000	0,00%	10,3000	10,3000	10,0000	5 237	52 664	11:40
GRUPAAZOTY (ATT)	22,9800	1,50%	23,0400	23,4000	22,7000	60 454	1 395 564	12:19
GRUPRACUJ (GPP)	62,6000	0,32%	63,3000	63,4000	62,6000	25	1 572	12:10
GTC	(4,0000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	119,8000	0,00%	121,4000	121,4000	119,2000	34 529	4 142 994	12:21
HARPER (HRP)	5,8800	0,00%	5,8800	6,1000	5,8800	4 082	24 315	12:04
HELIO (HEL)	27,8000	1,83%	27,1000	27,8000	27,1000	2 052	56 302	10:57
HERKULES (HRS)	1,0500	0,00%	1,0300	1,0500	1,0300	186	193	09:35
HUUUGE-S144 (HUGE)	18,1400	0,55%	18,1000	18,2600	18,1000	11 387	206 852	11:58
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,2000	25,9000	5 208	135 430	12:21
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 993	59 475	12:19
IMMOBILE (GKI)	3,1800	4,95%	3,0400	3,2000	3,0400	14 588	46 246	12:03
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,9500	-0,75%	3,9800	3,9900	3,9300	1 475	5 849	12:09
INC	1,9400	1,57%	1,9400	1,9400	1,9400	586	1 137	12:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,5000	-0,16%	310,0000	311,5000	308,0000	1 056	326 545	11:50
INPRO (INP)	7,3000	0,69%	7,3000	7,3000	7,3000	4	29	11:58
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	582,0000	0,69%	580,0000	590,0000	575,0000	7 375	4 275 730	12:20
INTERSPPL (IPO)	0,3700	2,49%	0,3630	0,3700	0,3630	3 981	1 473	11:53
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	7,1000	3 127	22 583	11:34
IPOPEMA (IPE)	2,7000	0,00%	2,6900	2,7000	2,6500	3 178	8 551	12:18
IZOBLOK (IZB)	27,0000	-12,90%	27,0000	27,0000	27,0000	169	4 563	12:05
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6500	-1,12%	2,6500	2,6900	2,6300	9 719	25 692	11:14
JRH	4,6000	-2,13%	4,6600	4,6600	4,6000	2 835	13 050	12:01
JSW	21,6000	0,61%	21,4700	21,7700	21,4700	76 468	1 653 313	12:21
JWWINVEST (JWW)	2,9600	2,42%	2,9500	2,9600	2,9500	1 802	5 326	10:44
KCI	0,8480	-1,85%	0,8600	0,8600	0,8480	17	15	12:06
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,3200	2,85%	17,0800	17,4600	16,8000	4 198	71 666	11:23
KETY (KTY)	903,0000	1,01%	889,5000	904,0000	889,0000	5 611	5 042 363	12:21
KGHM (KGH)	133,4000	3,13%	129,4500	133,8500	129,4500	624 326	82 354 195	12:21
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	437	6 292	12:13
KINOPOL (KPL)	16,8500	0,00%	16,8500	16,8500	16,6500	3 634	61 107	12:21
KOGENERA (KGN)	56,2000	-1,40%	56,9000	56,9000	56,2000	773	43 810	12:01
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8400	-1,68%	5,7600	5,9600	5,7000	8 143	46 742	12:14
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 000	1 932	12:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	16	13 232	12:04
KRUK (KRU)	399,9000	-0,03%	402,0000	403,5000	397,4000	8 527	3 407 290	12:20
KRVITAMIN (KVT)	9,9200	1,02%	9,7000	9,9200	9,7000	542	5 329	10:16
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	#7,3800	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2500	-2,72%	0,2570	0,2570	0,2500	8 648	2 171	12:18
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	14 995,0000	0,81%	14 880,0000	15 010,0000	14 830,0000	1 257	18 764 070	12:20
LSISOFT (LSI)	(22,6000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	8,7650	1,80%	8,6250	8,7950	8,6050	164 348	1 430 315	12:19
MABION (MAB)	9,8700	-0,20%	9,8400	9,8800	9,7600	1 964	19 331	11:45
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,0500	19,5000	7 299	145 107	12:21
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7000	-1,53%	7,8400	7,8800	7,7000	7 820	61 075	11:47
MAXCOM (MXC)	6,5600	-2,09%	6,7000	6,9000	6,5600	319	2 100	10:48
MBANK (MBK)	789,4000	-0,50%	795,0000	802,6000	786,8000	5 118	4 050 168	12:21
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	234	6 315	12:09
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	78	95	10:59
MEDICALG (MDG)	25,2000	1,41%	25,3000	25,4000	24,7500	12 680	316 855	12:21
MEDINICE (ICE)	7,9500	0,38%	7,9500	7,9500	7,8200	1 894	14 954	12:12
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,1000	746	21 075	11:54
MERCATOR (MRC)	46,0000	0,55%	45,7000	46,3500	45,7000	582	26 735	12:16
MERCOR (MCR)	24,6000	-1,20%	24,8000	24,8000	24,6000	74	1 825	12:12
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,1000	-1,10%	37,0000	37,0000	36,1000	393	14 205	11:02
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8500	1,7900	31 767	57 388	12:02
MILLENNIUM (MIL)	14,3800	-0,28%	14,5000	14,5900	14,3000	433 402	6 271 460	12:19
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,2600	-0,45%	13,3200	13,4100	13,1500	40 668	539 984	12:21
MLPGROUP (MLG)	83,2000	-1,89%	84,6000	84,6000	81,8000	293	24 027	12:17
MLSYSTEM (MLS)	16,6000	-1,66%	16,8800	16,8800	16,5400	6 028	100 279	12:14
MOBRUK (MBR)	288,5000	0,87%	289,5000	294,5000	288,0000	4 196	1 223 022	12:20
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,4000	-0,32%	31,3400	31,4000	31,2200	155	4 862	10:56
MOLECURE (MOC)	6,2600	12,79%	5,5800	6,7400	5,5800	176 834	1 119 602	12:21
MONNARI (MON)	4,8000	-0,62%	4,7200	4,8100	4,7000	4 038	19 117	11:20
MOSTALPLC (MSP)	15,4500	0,65%	15,4000	15,4500	15,3000	338	5 214	12:03
MOSTALWAR (MSW)	7,9400	-0,50%	7,9800	7,9800	7,7400	590	4 620	11:38
MOSTALZAB (MSZ)	5,7000	-1,72%	5,8000	5,8000	5,6600	18 088	103 390	12:14
MOVIEGAME (MOV)	15,0600	-0,26%	15,1200	15,1200	14,7600	1 068	15 821	10:04
MURAPOL (MUR)	39,1000	0,13%	39,3000	39,3000	38,8000	3 554	138 480	12:07
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,6500	-3,28%	2,6550	2,7350	2,6000	5 544	14 834	11:36
NEUCA (NEU)	689,0000	0,29%	688,0000	700,0000	687,0000	159	109 517	12:14
NEWAG (NWG)	70,1000	-3,18%	72,2000	72,4000	69,5000	4 787	336 950	12:21
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	100,5000	2,34%	97,6000	100,5000	97,6000	338	33 302	11:58
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3180	-3,09%	1,3500	1,3500	1,3000	52 600	69 352	12:06
NOVITA (NVT)	98,0000	0,00%	97,8000	98,0000	97,8000	15	1 468	12:16
NTCAPITAL (NTC)	0,6440	0,63%	0,6460	0,6460	0,6380	5 347	3 430	10:34
NTTSYSTEM (NTT)	10,2000	0,00%	10,2000	10,2000	10,1500	812	8 267	11:09
ODLEWNIE (ODL)	9,0600	0,00%	9,2000	9,2200	9,0600	383	3 526	12:01
ONDE (OND)	10,0800	2,34%	9,8200	10,1400	9,8200	16 195	163 210	12:16
ONESANO (ONO)	0,9140	-2,56%	0,9140	0,9140	0,9140	10	9	09:18
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,0000	88,8000	1 203	109 409	12:13
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,1900	-0,99%	9,2120	9,2700	9,1120	266 307	2 440 560	12:20
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	(37,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,3800	-2,53%	15,7800	15,7800	15,0000	1 499	22 721	12:11
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	2 431	12 877	12:19
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,8000	2,60%	15,7000	15,8000	15,7000	248	3 912	12:17
PASSUS (PAS)	62,0000	14,81%	53,8000	63,8000	53,8000	10 202	600 750	12:18
PATENTUS (PAT)	3,6000	0,00%	3,6000	3,6000	3,5500	4 668	16 620	11:27
PBG	#0,0200	11,11%	-	-	-	-	-	11:01
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,7100	2 925	7 987	12:14
PCCROKITA (PCR)	66,4000	0,30%	66,3000	66,4000	65,9000	3 579	236 744	12:21
PCFGROUP (PCF)	5,5600	6,92%	5,3000	5,5700	5,1800	73 012	397 173	12:21
PEKABEX (PBX)	17,9500	-0,28%	18,0000	18,2500	17,9500	348	6 298	10:49
Reklama
PEKAO (PEO)	183,5000	0,55%	183,3500	185,4000	182,4500	141 008	25 968 675	12:21	Reklama
PEPCO (PCO)	21,6600	0,05%	21,6500	22,1200	21,4600	544 148	11 879 656	12:21
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8400	15 452	12 980	12:03
PGE	11,2500	-2,68%	11,5600	11,6100	11,0350	3 388 463	38 219 631	12:21
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9800	0,00%	10,1000	10,1000	9,9800	160	1 598	09:15
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,0900	0,74%	82,4800	83,2300	82,1900	953 314	79 034 448	12:21
PKOBP (PKO)	75,1400	1,21%	74,7000	75,3600	74,4000	1 120 313	84 098 375	12:21
PKPCARGO (PKP)	15,6000	-1,27%	15,8000	15,8900	15,5000	48 505	759 785	12:17
PLAYWAY (PLW)	320,0000	0,00%	320,0000	321,0000	318,0000	559	178 409	12:21
PLAZACNTR (PLZ)	2,5400	0,79%	2,5000	2,5400	2,5000	3 100	7 805	11:10
PMPG (PGM)	2,5000	4,17%	2,5200	2,5200	2,5000	2 446	6 124	09:11
POLENERGIA (PEP)	60,2000	1,35%	60,2000	60,4000	59,4000	535	32 126	12:21
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6900	0,43%	4,7100	4,7650	4,6250	109 692	514 648	12:21
POLTREG (PTG)	32,2000	-0,92%	32,2000	32,2000	32,2000	2	64	12:14
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	302	4 983	12:16
PROTEKTOR (PRT)	1,2600	-27,38%	1,2600	1,2600	1,2600	100 861	127 085	12:21
PTWP (PTW)	99,0000	0,51%	98,5000	99,0000	97,0000	488	48 174	10:22
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	76	3 898	11:05
PURE (PUR)	4,5800	-8,22%	4,9900	5,0550	4,5800	29 254	140 547	12:21
PZU	62,4200	0,42%	62,5400	62,6600	61,7800	294 976	18 399 576	12:21
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,4500	-0,48%	10,4500	10,4500	10,0500	3 446	35 381	12:07
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	14 162	4 697	11:13
RAFAKO (RFK)	0,1980	-1,74%	0,1984	0,1996	0,1970	936 443	185 375	12:20
RAFAMET (RAF)	71,5000	0,00%	73,0000	73,0000	71,5000	85	6 134	12:17
RAINBOW (RBW)	137,0000	2,01%	135,0000	137,5000	134,3000	32 223	4 393 616	12:21
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	16 832	66 475	12:21
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	100	7	11:00
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,2500	-3,64%	13,7500	13,7500	13,2500	102	1 353	10:27
RENDER (RND)	117,5000	-0,42%	118,0000	118,0000	116,0000	3 922	459 920	12:11
ROPCZYCE (RPC)	27,3000	-2,85%	28,2000	28,2000	27,3000	2 908	80 848	12:13
RYVU (RVU)	31,9500	-1,39%	32,5000	32,5000	31,9000	28 301	908 599	12:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	491,1000	0,84%	488,0000	492,3000	488,0000	8 533	4 189 335	12:20
SANTANDER (SAN)	30,2600	2,58%	29,9050	30,5900	29,9050	785	23 640	12:12
SANWIL (SNW)	1,2750	-1,16%	1,2750	1,2750	1,2750	100	128	11:45
SCPFL (SCP)	147,8000	-1,07%	149,2000	149,2000	147,0000	301	44 754	12:15
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	975	29 250	12:17
SEKO (SEK)	8,6400	-0,46%	8,6600	8,6600	8,4800	1 963	16 758	11:36
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	232	8 474	11:00
SELVITA (SLV)	29,9000	1,36%	30,0000	30,3000	29,6000	7 533	225 770	12:20
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5040	0,4950	46 522	23 166	12:01
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	10 857	542 754	12:19
SILVAIR-REGS (SVRS)	(5,8500)	-	-	-	-	-	-	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7280	0,00%	1,7280	1,7280	1,7280	50	86	09:00
SKARBIEC (SKH)	27,0000	0,00%	27,0000	27,1000	27,0000	278	7 511	12:10
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,2000	-0,72%	82,8000	82,8000	82,0000	100	8 243	11:44
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 121	4 226	12:07
SONEL (SON)	15,9000	0,00%	15,9000	15,9500	15,8500	488	7 760	12:09
SOPHARMA (SPH)	15,2000	1,33%	14,9500	15,2000	14,9500	479	7 281	12:04
SPYROSOFT (SPR)	572,0000	0,00%	580,0000	580,0000	572,0000	55	31 618	11:54
STALEXP (STX)	3,0650	0,00%	3,0650	3,0950	3,0650	14 664	44 991	12:20
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,6000	-0,23%	8,6200	8,6800	8,6000	345	2 984	11:13	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9500	-0,71%	7,0100	7,0400	6,9300	4 309	30 083	12:06
SYGNITY (SGN)	113,5000	1,79%	111,5000	114,0000	111,5000	1 074	121 843	11:53
SYNEKTIK (SNT)	201,8000	5,05%	193,7000	202,0000	192,6000	44 559	8 847 083	12:21
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	123,0000	-2,38%	125,5000	125,5000	119,5000	222	26 772	10:44
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3680	-1,46%	8,4920	8,5300	8,2600	976 869	8 174 294	12:21
TBULL (TBL)	3,9400	-0,51%	3,9400	3,9400	3,9400	1	4	11:30
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,4000	2	5	09:04
TEXT (TXT)	58,9000	0,08%	58,9500	59,5000	57,6500	22 561	1 319 457	12:21
TORPOL (TOR)	38,1500	0,53%	38,0500	38,4000	37,7000	2 291	87 391	12:20
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,6100	0,12%	8,6500	8,6500	8,5700	10 927	94 133	12:06
TRAKCJA (TRK)	2,1900	-0,45%	2,2000	2,2000	2,1750	14 165	30 928	12:10
TRANSPOL (TRN)	4,2900	1,90%	4,2900	4,2900	4,2100	2 159	9 118	11:29
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,7000	0,82%	85,4000	85,9000	84,6000	5 432	462 730	12:13
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,2500	2,27%	11,0500	11,3000	11,0000	1 605	17 717	11:51
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,6500	0,00%	10,6500	10,7000	10,5500	2 116	22 514	12:18
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	6,97%	7,6200	8,0800	7,6000	16 241	126 526	12:09
UNIMOT (UNT)	142,6000	-0,28%	143,0000	143,8000	142,0000	257	36 702	12:12
URTESTE (URT)	45,9000	-8,20%	51,0000	52,0000	45,9000	2 093	96 733	12:20
VERCOM (VRC)	120,0000	-0,83%	121,4000	121,4000	119,0000	1 315	158 424	12:18
VIGOPHOTN (VGO)	510,0000	0,79%	510,0000	510,0000	508,0000	29	14 780	12:15
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 152	46 336	11:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5220)	-	-	-	-	-	-	09:00
VOTUM (VOT)	45,1500	0,33%	45,0000	45,1500	44,7000	8 030	360 816	12:19
VOXEL (VOX)	160,2000	-0,50%	161,0000	162,8000	160,0000	725	116 249	12:06
VRG	3,7800	0,00%	3,7800	3,8000	3,7400	7 007	26 486	10:40
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 705	14 939	12:14
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	512	341 118	11:54
WIELTON (WLT)	6,0500	0,00%	6,0500	6,1200	5,9800	49 480	299 065	12:18
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	5 000	1 500	11:30
WIRTUALNA (WPL)	82,0000	2,50%	81,3000	84,8000	81,3000	18 025	1 500 680	12:13
WITTCHEN (WTN)	19,1400	-0,62%	19,2600	19,3000	18,7200	5 319	101 231	12:21
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,4500	2 103	7 317	11:42
XTPL (XTP)	81,8000	0,25%	81,6000	82,0000	80,8000	513	41 711	12:03
XTRADEBDM (XTB)	77,8200	-2,11%	79,3000	79,3000	76,4200	215 252	16 777 923	12:21
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,5200	-1,69%	21,8900	21,9100	21,4300	366 113	7 883 129	12:21
ZAMET (ZMT)	0,8460	0,71%	0,8500	0,8520	0,8380	24 137	20 395	12:00
ZEPAK (ZEP)	24,1000	3,66%	23,9000	24,7000	22,7000	168 289	4 045 426	12:21
ZREMB (ZRE)	7,1500	-1,65%	7,2400	7,2700	7,1500	13 756	98 996	12:13
ZUE	8,9800	-1,10%	9,0800	9,0800	8,9800	596	5 364	11:37

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.