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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 807,22	0,31%	106 029,72	106 201,73	105 669,62	105 479,27	612 968 978	12:20
WIG20	2 880,47	0,65%	2 875,78	2 890,38	2 872,77	2 861,78	521 197 646	12:35
WIG30	3 739,54	0,49%	3 745,63	3 751,83	3 730,95	3 721,14	585 630 002	12:35
mWIG40	8 035,13	-0,42%	8 067,12	8 088,65	8 018,55	8 069,02	97 950 464	12:20
sWIG80	28 705,44	-0,04%	28 734,48	28 756,22	28 630,97	28 716,98	13 526 493	12:20
WIG-BANKI	16 900,15	0,67%	16 911,65	16 958,60	16 852,02	16 786,92	150 365 525	12:20
WIG-BUDOW	8 113,27	-0,74%	8 195,50	8 203,15	8 082,14	8 174,00	15 536 671	12:20
WIG-CHEMIA	9 135,13	-0,09%	9 147,75	9 229,72	9 090,21	9 142,91	1 407 347	12:20
WIG-ENERG	4 425,30	-0,69%	4 468,25	4 477,01	4 417,65	4 456,02	37 526 618	12:20
WIG-INFO	10 391,82	-0,95%	10 519,57	10 519,59	10 288,45	10 491,55	16 362 578	12:20
WIG-MEDIA	7 307,01	0,21%	7 315,83	7 378,19	7 295,82	7 291,57	532 456	12:20
WIG-NRCHOM	5 259,39	0,95%	5 211,14	5 277,33	5 180,09	5 209,78	1 102 952	12:20
WIG-PALIWA	9 325,50	0,93%	9 286,30	9 340,57	9 266,42	9 239,65	77 352 259	12:20
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	612 555 174	11:15
WIG-SPOZYW	3 004,97	-1,05%	3 034,69	3 034,69	2 997,86	3 036,98	365 169	12:20
WIG20lev	575,09	1,15%	574,02	579,82	572,82	568,54	489 994 248	12:20
WIG20short	2 923,29	-0,55%	2 926,06	2 929,15	2 911,06	2 939,60	489 994 248	12:20
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	148 129 082	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	98 374 774	11:00
mWIG40TR	12 433,61	-0,42%	12 484,48	12 516,43	12 407,95	12 486,05	97 950 464	12:20
mWIG40TRlv	19 678,38	-0,85%	19 840,11	19 941,68	19 596,81	19 847,68	97 950 464	12:20
mWIG40TRsh	2 316,84	0,45%	2 307,44	2 321,58	2 301,54	2 306,55	97 950 464	12:20
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	13 637 310	11:00
sWIG80TR	44 353,68	-0,04%	44 398,56	44 432,15	44 238,61	44 371,52	13 526 493	12:20
WIG140	2 052,50	0,31%	2 057,01	2 060,34	2 049,78	2 046,09	601 471 206	12:20
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	497 049 444	11:00
WIG20TR	6 179,43	0,58%	6 173,65	6 205,01	6 167,19	6 143,61	489 994 248	12:20
WIG20TRlev	5 278,10	1,15%	5 268,29	5 321,56	5 257,31	5 217,94	489 994 248	12:20
WIG20TRsht	2 739,24	-0,56%	2 741,84	2 744,73	2 727,78	2 754,59	489 994 248	12:20
WIG30TR	7 874,92	0,39%	7 895,67	7 908,73	7 864,72	7 844,04	550 538 624	12:20
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	351 691	11:15
WIGdiv	2 354,17	0,33%	2 358,35	2 358,79	2 341,19	2 346,44	143 975 198	12:20
WIGdivplus	2 147,76	0,42%	2 152,17	2 155,12	2 143,04	2 138,72	264 191 957	12:20
WIG.GAMES	18 149,73	-0,46%	18 281,37	18 447,68	18 116,30	18 232,79	16 213 041	12:20
WIG-GORNIC	4 370,89	0,46%	4 400,50	4 407,70	4 368,69	4 350,71	25 814 147	12:20
WIG-GRY	23 270,48	-0,06%	23 508,75	23 668,50	23 235,51	23 284,74	17 244 280	12:20
WIGind	17 348,89	-0,06%	17 385,29	17 385,29	17 290,13	17 359,96	5 698 728	12:20
WIG-LEKI	3 355,27	-0,76%	3 392,74	3 411,94	3 337,03	3 381,03	903 443	12:20
WIGmed	18 330,14	-0,40%	18 447,69	18 484,81	18 306,83	18 403,99	8 076 057	12:20
WIG-MOTO	8 729,70	0,22%	8 739,99	8 764,49	8 703,65	8 710,65	991 282	12:20
WIG.MS-BAS	17 470,66	-0,33%	17 593,37	17 658,81	17 452,79	17 528,56	61 989 440	12:20
WIG.MS-ECM	8 855,97	0,45%	8 839,34	8 894,46	8 831,94	8 816,52	109 775 775	12:20
WIG.MS-FIN	20 208,75	0,89%	20 131,01	20 251,45	20 125,91	20 029,86	195 790 251	12:20
WIG-ODZIEZ	11 087,33	0,15%	11 161,71	11 161,71	10 959,75	11 070,34	42 276 086	12:20
WIGtechTR	18 766,56	-0,84%	18 979,92	18 992,68	18 742,02	18 925,01	42 555 218	12:20
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	266 903	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-2,27%	2,5800	2,6200	2,5700	1 610	4 146	11:35	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	202,0000	-1,08%	204,2000	206,0000	201,4000	6 481	1 317 790	12:20
3RGAMES (3RG)	0,7980	-2,44%	0,8180	0,8200	0,7900	9 279	7 529	12:16
4MASS (4MS)	4,3300	0,00%	4,3000	4,3450	4,3000	16 800	72 802	12:14
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,4000	2 574	255 200	12:20
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	200	6 042	11:25
ACTION (ACT)	24,1000	0,84%	23,9000	24,1000	23,9000	11 403	273 863	12:09
ADIUVO (ADV)	0,8780	-3,94%	0,9140	0,9140	0,8700	25 741	22 635	11:45
AGORA (AGO)	9,7000	0,21%	9,7800	9,7800	9,6800	666	6 451	12:12
AGROTON (AGT)	4,7600	1,28%	4,7100	4,7600	4,6500	1 075	5 003	11:15
AIGAMES (ALG)	0,8980	0,00%	0,8960	0,8980	0,8960	3 040	2 724	10:59
AILLERON (ALL)	20,8000	-1,19%	21,0500	21,0500	20,7500	1 878	39 435	12:06
AIRWAY (AWM)	0,3985	-3,28%	0,4125	0,4230	0,3905	1 138 073	454 806	12:18
ALIOR (ALR)	99,8600	0,91%	98,6800	100,3500	98,6800	116 750	11 658 411	12:19
ALLEGRO (ALE)	34,8500	1,01%	34,7000	35,0600	34,5050	1 784 337	62 255 692	12:20
ALTA (AAT)	2,0200	-0,98%	2,0800	2,0800	2,0200	4 127	8 418	11:59
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,4000	0,00%	21,4500	21,4500	21,2000	923	19 693	11:36
AMICA (AMC)	60,5000	-1,14%	61,2000	61,2000	60,5000	297	18 043	12:12
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8200	0,13%	15,9200	16,0000	15,7000	22 019	348 338	12:03
ANSWEAR (ANR)	28,2000	1,62%	28,2000	28,8000	27,8500	45 391	1 284 671	12:17
APATOR (APT)	20,8000	-0,24%	20,9000	21,0500	20,7000	6 124	128 340	12:20
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	195	3 666	12:05
APSENERGY (APE)	2,9600	0,00%	2,9600	2,9600	2,9600	3	9	09:00
ARCHICOM (ARH)	45,0000	1,35%	45,2000	45,7000	44,5000	8 391	375 644	11:42
ARCTIC (ATC)	11,3000	-0,18%	11,4400	11,4400	11,1600	50 643	573 737	12:20
ARLEN (ARL)	37,3200	0,59%	37,4000	37,4750	37,1000	8 045	300 280	12:16
ARTIFEX (ART)	15,3400	0,39%	15,3400	15,3400	15,2000	936	14 328	11:48
ASBIS (ASB)	26,5800	2,94%	25,8200	26,6000	25,8000	65 656	1 727 069	12:20
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	87,6000	0,23%	86,6000	87,8000	85,8000	547	47 605	12:17
ASSECOPOL (ACP)	226,6000	-1,65%	230,4000	231,6000	222,4000	47 392	10 716 241	12:19
ASSECOSEE (ASE)	79,7000	-1,60%	81,6000	82,8000	79,1000	2 334	187 875	12:18
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	50,5000	2 975	153 020	12:14
ATAL (1AT)	65,4000	0,93%	64,9000	65,7000	64,9000	1 537	100 142	12:15
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2400	7 906	25 615	11:49
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	22	343	09:11
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7100	-1,07%	3,7500	3,8100	3,7000	4 378	16 362	12:07
ATREM (ATR)	44,6000	5,19%	42,4000	45,0000	42,2000	21 748	955 091	12:20
AUTOPARTN (APR)	20,9500	0,96%	20,6500	21,0000	20,6000	31 878	663 359	12:20
BBIDEV (BBD)	5,5000	0,92%	5,4500	5,5000	5,4500	700	3 815	09:52
BENEFIT (BFT)	3 155,0000	0,16%	3 170,0000	3 180,0000	3 145,0000	480	1 518 405	12:19
BEST (BST)	23,8000	-4,80%	23,4000	24,0000	23,4000	1 467	34 512	11:51
BETACOM (BCM)	4,6400	-0,85%	4,6800	4,7800	4,6400	3 098	14 619	12:11
BIGCHEESE (BCS)	14,1000	2,32%	13,7800	14,1800	13,7000	11 087	154 733	12:11
BIOCELTIX (BCX)	99,9000	-0,50%	100,4000	101,0000	99,6000	2 636	263 363	12:16
BIOMAXIMA (BMX)	14,3500	-2,05%	14,6000	14,6000	14,3500	2 306	33 181	11:50
BIOMEDLUB (BML)	5,0000	-1,38%	5,0700	5,0700	4,9600	67 323	335 688	12:17
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1300	-0,72%	4,1600	4,1600	4,1300	2 977	12 316	12:17
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,8000	8 269	248 238	12:16
BNPPPL (BNP)	104,5000	-3,24%	104,0000	105,0000	102,5000	62 751	6 509 337	12:15
BOGDANKA (LWB)	24,4500	-1,01%	24,7000	24,8000	24,4500	8 474	208 169	12:20
BOOMBIT (BBT)	6,9800	3,25%	6,7800	7,3800	6,7800	16 074	112 946	12:00
BORYSZEW (BRS)	6,4600	-2,12%	6,6000	6,6400	6,4400	12 167	78 988	12:05
BOS	10,3000	0,98%	10,2600	10,3800	10,2200	3 331	34 321	11:51
BOWIM (BOW)	4,5800	1,78%	4,5600	4,5800	4,5400	1 780	8 103	12:17
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	538,8000	-1,32%	545,2000	549,4000	535,4000	21 216	11 479 009	12:20
BUMECH (BMC)	8,6500	0,23%	8,6300	8,7400	8,6300	2 227	19 302	12:13
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	11:30
CAPITEA (CAP)	0,4795	0,52%	0,4670	0,4800	0,4670	80 148	38 309	12:13
CAPTORTX (CTX)	37,5000	1,35%	37,3000	37,8000	37,1000	4 910	184 427	11:49
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	117	673	10:02
CAVATINA (CAV)	(16,0000)	-	-	-	-	-	-	09:00
CCC	200,4000	0,55%	199,0500	201,0000	194,7500	86 694	17 135 128	12:20
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	274,0000	0,00%	274,5000	280,0000	273,4000	49 206	13 560 914	12:20
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4100	-4,13%	4,6000	4,8000	4,4000	20 026	90 365	12:10
CEZ	209,8000	0,87%	208,0000	210,0000	208,0000	103	21 475	12:06
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,3150	2,21%	2,2650	2,3500	2,2650	355 944	814 744	12:14
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,2500	-1,06%	23,5000	23,8000	22,9000	14 215	330 552	12:20
CLOUD (CLD)	48,6000	1,67%	48,0000	49,0000	48,0000	290	14 150	11:38
COALENERG (CLE)	1,7200	-1,71%	1,7200	1,7700	1,7100	17 908	30 837	12:09
COGNOR (COG)	7,4700	-1,58%	7,5900	7,5900	7,3500	15 507	115 281	12:20
COLUMBUS (CLC)	6,9300	0,43%	6,8500	6,9900	6,6700	58 322	395 253	12:15
COMP (CMP)	234,0000	0,43%	230,0000	234,0000	230,0000	266	62 024	12:02
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0700	-2,73%	1,1000	1,1000	1,0400	42 470	44 556	12:16
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	1 720	878	11:40
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	1,97%	463,0000	470,0000	463,0000	329	153 284	12:01
CREOTECH (CRI)	286,5000	-1,38%	290,0000	290,0000	284,0000	1 066	304 683	12:11
CYBERFLKS (CBF)	163,4000	-1,21%	165,0000	165,6000	163,2000	1 206	197 947	12:20
CYFRPLSAT (CPS)	16,7600	-2,27%	17,1750	17,1900	16,7150	240 299	4 051 692	12:20
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	49,0000	3,38%	46,7000	49,0000	46,3000	3 892	185 466	12:20
DATAWALK (DAT)	125,0000	2,38%	122,0200	125,0000	121,5200	3 589	443 166	12:20
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	2	26	09:03
DEBICA (DBC)	82,9000	0,00%	82,9000	83,0000	82,6000	497	41 164	12:09
DECORA (DCR)	73,2000	-1,61%	75,2000	75,2000	71,0000	1 600	117 030	12:05
DEKPOL (DEK)	64,2000	-0,31%	64,2000	64,4000	63,2000	741	47 361	11:59
DELKO (DEL)	6,7800	-0,29%	6,8000	6,8400	6,7400	712	4 828	12:18
DEVELIA (DVL)	7,4700	2,05%	7,3100	7,4900	7,2900	11 715	86 160	12:11
DGA	19,7500	1,28%	19,6000	19,7500	19,6000	602	11 800	10:49
DIAG (DIA)	162,4500	0,31%	161,6000	163,0000	161,0500	4 965	804 800	12:20
DIGITANET (DIG)	83,7000	0,12%	83,6000	84,0000	82,3000	1 184	99 105	12:19
DIGITREE (DTR)	15,3000	-3,77%	15,5000	15,5000	15,3000	507	7 760	09:04
DINOPL (DNP)	526,4000	0,38%	524,0000	528,4000	523,4000	71 459	37 505 941	12:20
DMGROUP (DMG)	3,7800	0,00%	3,7800	3,7800	3,7800	12	45	09:00
DOMDEV (DOM)	235,0000	1,29%	232,0000	236,5000	226,5000	1 289	296 741	12:20
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 240	132 194	11:55
ECHO (ECH)	5,1600	0,00%	5,1200	5,1600	5,1200	1 394	7 137	10:27
EDINVEST (EDI)	5,7800	-0,34%	5,8000	5,8000	5,6000	374	2 150	11:50
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,6500	0,76%	46,3000	47,4000	45,7000	8 836	409 040	12:20
ELKOP (EKP)	2,5400	0,00%	2,5400	2,5400	2,4200	97	246	09:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,00%	-	-	-	-	-	11:37
ENEA (ENA)	20,3200	-0,88%	20,1400	20,6000	20,1400	132 427	2 695 471	12:17
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6800	0,63%	12,6000	12,7000	12,6000	22 687	286 750	12:14
ENERGOINS (ENI)	2,1500	0,47%	2,1200	2,1500	2,1200	7 391	15 738	12:17
ENTER (ENT)	56,8000	-0,18%	56,9000	56,9000	56,5000	1 703	96 565	11:52
EQUNICO (EQU)	0,7380	-4,65%	0,7740	0,7740	0,7040	33 561	25 055	12:17
ERBUD (ERB)	33,7000	1,51%	33,2000	33,8000	33,2000	715	24 024	12:02
ERG	47,0000	0,00%	47,0000	47,0000	47,0000	170	7 990	12:20
ESOTIQ (EAH)	35,9000	-0,28%	36,0000	36,1000	35,8000	267	9 627	11:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9800	-4,60%	5,2200	5,2200	4,9700	76 042	383 798	12:18
EUROCASH (EUR)	8,3850	0,06%	8,3800	8,4750	8,3700	31 959	268 913	12:16
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	22,6000	1 987	45 678	11:58
FABRITY (FAB)	26,7000	-1,11%	26,9000	26,9000	26,7000	207	5 539	12:20
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	-2,16%	11,5500	11,5500	11,0500	461	5 110	11:35
FERRO (FRO)	37,3000	1,08%	36,9000	37,5000	36,9000	992	36 887	12:07
FMG	122,0000	-0,81%	122,5000	122,5000	119,5000	5	607	11:56
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,5000	0,66%	30,3000	30,6000	30,0000	290	8 746	11:37
Reklama
GAMEOPS (GOP)	17,9000	-0,56%	18,0000	18,1000	17,8600	256	4 599	09:54	Reklama
GAMFACTOR (GIF)	7,1200	-1,11%	7,1400	7,2000	7,1200	8 165	58 432	12:03
GENOMTEC (GMT)	6,9500	-0,71%	6,8800	7,0000	6,8300	5 219	35 973	11:47
GETIN (GTN)	0,4875	64,70%	0,4480	0,4875	0,3830	9 392 009	4 123 212	12:20
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,1000	33	70	09:25
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	3	78	10:50
GPW	53,3000	2,01%	52,3000	53,4500	52,3000	36 982	1 958 704	12:19
GREENX (GRX)	1,7250	-0,86%	1,7400	1,7460	1,7220	81 776	141 674	12:16
GRENEVIA (GEA)	2,6900	1,89%	2,6400	2,6900	2,6400	4 360	11 643	12:18
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	490	5 022	11:14
GRUPAAZOTY (ATT)	22,7400	-0,09%	22,7600	23,0600	22,5400	55 500	1 261 182	12:18
GRUPRACUJ (GPP)	63,5000	1,60%	63,8000	63,9000	62,6000	3 822	242 827	12:03
GTC	4,0100	-0,99%	4,0400	4,0400	4,0100	400	1 612	09:32
HANDLOWY (BHW)	111,6000	-1,06%	112,8000	113,2000	111,0000	29 560	3 301 943	12:20
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 480	8 858	12:03
HELIO (HEL)	26,8000	0,00%	27,3000	27,3000	26,8000	92	2 467	11:47
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3300	1,2500	31 439	40 711	12:14
HUUUGE-S144 (HUGE)	19,2000	-2,44%	19,6600	19,6800	19,1400	9 412	183 850	12:13
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	5	105	11:51
IALBGR (IAG)	#0,2600	-5,11%	-	-	-	-	-	11:59
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	5	376	09:06
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,19%	26,3500	26,4000	26,1500	530	13 950	12:15
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,0000	-2,03%	29,7000	29,7000	28,4000	650	18 578	11:45
IMMOBILE (GKI)	3,6900	4,53%	3,5000	3,7000	3,4400	34 519	124 445	12:11
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	3,8400	-0,78%	3,8700	3,8700	3,8400	3 593	13 857	11:24
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	315,0000	0,16%	315,0000	318,0000	311,0000	3 740	1 183 002	12:06
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	380	2 698	09:32
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	763	30 560	10:05
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	8 820	18 228	10:49
INTERCARS (CAR)	586,0000	0,17%	585,0000	589,0000	585,0000	551	322 613	12:08
INTERSPPL (IPO)	0,3700	-3,65%	0,3770	0,3770	0,3700	10 351	3 832	12:18
INTROL (INL)	6,9200	-1,14%	6,9600	7,0000	6,9200	1 495	10 416	12:14
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	27,2000	-0,73%	27,2000	27,2000	27,2000	3 380	91 936	11:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,8100	1 548	5 904	09:53
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	8 714	22 134	12:14
JRH	4,7000	0,00%	4,6800	4,7000	4,6800	193	907	11:44
JSW	22,5600	-1,27%	22,8500	23,1100	22,5500	70 997	1 620 555	12:20
JWWINVEST (JWW)	2,9300	1,03%	2,9000	2,9300	2,9000	3 406	9 952	11:04
KCI	0,8800	0,92%	0,8740	0,8820	0,8740	23 737	20 831	12:17
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,2000	0,00%	17,2000	17,3600	17,1600	2 621	45 092	12:13
KETY (KTY)	906,0000	0,55%	901,0000	912,5000	901,0000	1 126	1 022 269	12:17
KGHM (KGH)	132,2000	0,61%	131,4000	133,3000	131,4000	180 184	23 907 513	12:20
KGL	14,3000	0,00%	14,3000	14,3000	14,3000	8	114	11:55
KINOPOL (KPL)	16,0000	-1,84%	16,3000	16,3000	16,0000	3 318	53 673	12:14
KOGENERA (KGN)	57,0000	-1,72%	58,2000	58,2000	57,0000	807	46 337	11:24
KOMPAP (KMP)	25,8000	0,78%	25,8000	25,8000	25,8000	315	8 127	10:48
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	119	692	12:02
KPPD (KPD)	30,4000	0,00%	30,4000	30,4000	30,0000	251	7 629	11:34
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	836,0000	0,48%	854,0000	860,0000	836,0000	35	29 502	10:45
KRUK (KRU)	404,0000	1,23%	402,5000	407,6000	402,5000	6 534	2 643 371	12:20
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	695	6 811	12:12
KSGAGRO (KSG)	2,6400	-1,49%	2,6800	2,6800	2,6300	6 152	16 319	12:08
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	1 202	1 983	09:13
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	2	6	09:02
LENTEX (LTX)	7,4000	0,27%	7,4000	7,4600	7,4000	1 972	14 606	12:00
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,3300	-5,00%	1,4350	1,4350	1,3300	3 279	4 420	11:35
LOKUM (LKD)	21,2000	1,92%	21,3000	21,3000	21,2000	4	85	11:20
Reklama
LPP	14 460,0000	-0,03%	14 505,0000	14 660,0000	14 355,0000	1 665	24 075 785	12:20	Reklama
LSISOFT (LSI)	23,4000	1,74%	23,0000	23,6000	23,0000	559	12 930	12:05
LUBAWA (LBW)	8,5750	0,29%	8,5500	8,6650	8,5000	77 888	669 364	12:20
MABION (MAB)	10,1000	1,00%	10,1200	10,1600	10,0000	18 646	188 566	12:14
MAKARONPL (MAK)	19,2000	-1,84%	19,5600	19,5800	19,2000	812	15 682	12:04
MANGATA (MGT)	68,4000	-2,01%	69,8000	69,8000	68,0000	200	13 745	12:05
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3000	7,2400	1 619	11 796	11:57
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	457	2 971	11:53
MBANK (MBK)	786,8000	0,33%	781,0000	799,6000	781,0000	5 511	4 362 175	12:20
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:03
MCI	28,2000	0,71%	28,0000	28,3000	27,8000	29 503	830 860	12:16
MDIENERGIA (MDI)	1,2200	0,41%	1,2100	1,2400	1,1400	20 262	23 597	12:02
MEDICALG (MDG)	27,6000	6,15%	26,4000	27,7000	26,0000	36 241	979 546	12:20
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	237	1 828	11:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,2000	-0,34%	29,2000	29,3000	28,9000	306	8 916	12:14
MERCATOR (MRC)	47,5000	-0,84%	47,5000	47,9500	47,2000	1 628	77 181	12:17
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,7800	-0,26%	3,7900	3,7900	3,7800	8	30	10:35
MFO	37,6000	0,80%	37,5000	37,6000	37,0000	2 287	85 782	11:43
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7250	1,6900	25 271	43 146	11:48
MILLENNIUM (MIL)	14,4000	-1,97%	14,6900	14,7900	14,3700	731 425	10 597 713	12:20
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,0400	1,74%	13,8800	14,0900	13,7100	94 962	1 321 864	12:20
MLPGROUP (MLG)	82,6000	-0,96%	84,0000	84,2000	82,6000	196	16 233	11:27
MLSYSTEM (MLS)	17,4800	0,00%	17,2400	17,4800	17,2400	628	10 957	12:08
MOBRUK (MBR)	297,5000	0,85%	297,0000	297,5000	292,0000	2 270	668 789	12:20
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8200	-0,06%	31,1000	31,8200	31,1000	732	23 019	12:03
MOLECURE (MOC)	5,8500	-2,17%	5,9700	6,0400	5,6800	34 899	204 726	12:19
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,8000	211	1 013	11:17
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	595	9 133	12:00
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 622	12 709	12:19
MOSTALZAB (MSZ)	5,7000	0,35%	5,6900	5,7000	5,6700	15 218	86 643	12:10
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	791	12 038	11:16
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	1 016	39 850	11:55
MUZA (MZA)	12,6000	-8,03%	13,3000	13,7000	12,0000	4 238	53 439	11:42
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6550	-0,93%	2,6650	2,7500	2,6300	13 571	36 179	11:42
NEUCA (NEU)	688,0000	0,58%	690,0000	690,0000	682,0000	367	251 498	12:15
NEWAG (NWG)	70,0000	0,00%	69,9000	70,0000	69,0000	1 986	138 297	12:19
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	103,5000	0,49%	103,0000	105,0000	102,0000	2 272	236 016	12:03
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2860	-0,92%	1,2900	1,2900	1,2620	15 583	20 058	12:18
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,6000	2	191	11:29
NTCAPITAL (NTC)	0,6200	-2,21%	0,6160	0,6200	0,6160	12 155	7 515	11:30
NTTSYSTEM (NTT)	9,6000	0,63%	9,5200	9,9000	9,5200	1 842	17 787	10:54
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	177	1 606	12:01
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	22 416	225 145	12:16
ONESANO (ONO)	0,9280	-1,49%	0,9100	0,9380	0,9060	3 607	3 296	10:22
OPONEO.PL (OPN)	95,0000	1,28%	94,0000	95,0000	94,0000	2 281	216 347	11:49
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1520	-0,82%	9,2500	9,3340	9,1240	212 769	1 954 518	12:20
ORCOGROUP (OPG)	4,7000	12,44%	4,6800	4,9000	4,5400	11 300	53 747	12:19
ORZBIALY (OBL)	#39,0000	0,52%	-	-	-	-	-	11:43
OTLOG (OTS)	15,2400	-0,26%	15,1800	15,3400	15,1000	436	6 628	12:06
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	61,0000	1,67%	60,0000	61,6000	60,0000	1 101	66 945	12:06
PATENTUS (PAT)	3,4800	-1,97%	3,5600	3,5600	3,3600	19 442	65 678	12:03
PBG	#0,0200	11,11%	-	-	-	-	-	12:20
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	-1,11%	2,7100	2,7200	2,6800	2 372	6 428	11:48
PCCROKITA (PCR)	68,4000	0,00%	68,6000	68,7000	68,2000	1 972	134 809	12:16
PCFGROUP (PCF)	5,5700	0,36%	5,6200	5,7000	5,5000	20 177	112 820	12:12
PEKABEX (PBX)	17,9500	0,00%	17,9500	17,9500	17,8000	17	305	11:53
PEKAO (PEO)	190,4000	1,06%	189,4000	191,5000	189,3000	146 655	27 903 944	12:18
Reklama
PEPCO (PCO)	21,1800	-0,33%	21,2500	21,4900	21,0100	262 943	5 566 300	12:20	Reklama
PEPEES (PPS)	0,9700	0,00%	0,9700	0,9700	0,9400	3 989	3 839	11:12
PGE	11,5050	-0,13%	11,5200	11,6300	11,4800	2 507 514	29 018 319	12:18
PGFGROUP (PGV)	0,4320	-0,46%	0,4320	0,4320	0,4320	5 622	2 429	12:13
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	207	2 069	10:55
PHOTON (PEN)	3,3100	0,91%	3,3000	3,3400	3,3000	2 825	9 366	11:51
PKNORLEN (PKN)	85,3600	1,09%	84,4400	85,4600	84,4400	980 857	83 478 393	12:20
PKOBP (PKO)	77,9200	1,27%	77,0000	78,0200	77,0000	955 193	74 293 597	12:20
PKPCARGO (PKP)	15,5000	0,65%	15,5000	15,6000	15,3700	17 074	264 016	12:09
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	290	86 319	12:14
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 128	10 114	11:41
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,4000	1,34%	59,6000	60,6000	59,6000	375	22 551	12:12
POLICE (PCE)	9,0000	-0,22%	9,0200	9,1800	9,0000	1 074	9 734	12:00
POLIMEXMS (PXM)	4,5750	-2,03%	4,6050	4,6700	4,5550	155 876	714 103	12:20
POLTREG (PTG)	(33,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 142	1 622	11:57
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,2000	-1,15%	17,4000	17,4000	17,2000	218	3 750	10:20
PROTEKTOR (PRT)	1,5000	-1,96%	1,5000	1,5000	1,5000	13 356	20 034	12:17
PTWP (PTW)	100,0000	-2,91%	99,0000	106,0000	97,5000	806	81 707	12:16
PULAWY (ZAP)	51,0000	-2,30%	51,2000	52,2000	51,0000	337	17 312	11:29
PURE (PUR)	4,4340	-0,14%	4,4400	4,4900	4,2660	13 113	57 853	12:18
PZU	60,8800	-0,20%	61,0000	61,3000	60,5200	892 573	54 313 146	12:20
QNATECHNO (QNA)	28,8000	1,77%	28,4000	29,7000	28,4000	907	26 701	12:01
QUANTUM (QNT)	27,0000	0,75%	27,0000	27,0000	27,0000	43	1 161	11:30
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	3 920	41 934	12:12
RAEN (RAE)	0,3020	-0,82%	0,3050	0,3050	0,3005	8 880	2 695	10:55
RAFAKO (RFK)	0,1946	0,31%	0,1950	0,1986	0,1902	1 515 558	295 386	12:19
RAFAMET (RAF)	64,0000	-5,88%	67,0000	70,0000	61,0000	6 659	422 408	12:20
RAINBOW (RBW)	129,9000	-0,61%	131,0000	131,4000	129,0000	21 140	2 751 501	12:20
RANKPROGR (RNK)	4,0900	0,25%	4,0800	4,0900	3,9600	4 542	18 414	11:46
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	260	4 199	12:18
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0100	-6,48%	1,0900	1,0900	1,0100	81	86	12:02
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	13,2500	806	10 682	12:08
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	258	24 849	12:20
ROPCZYCE (RPC)	27,6000	-0,36%	27,5000	27,7000	27,5000	114	3 137	12:07
RYVU (RVU)	30,5000	-2,87%	31,3000	31,5500	30,5000	8 226	254 998	12:14
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-0,44%	22,7000	22,8000	22,5000	14	316	10:50
SANPL (SPL)	517,4000	0,86%	514,0000	520,0000	514,0000	12 571	6 500 501	12:20
SANTANDER (SAN)	31,4000	1,62%	30,9000	31,4000	30,9000	788	24 466	12:16
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	152,6000	0,00%	152,8000	154,0000	152,0000	190	29 063	11:36
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,24%	8,5000	8,5000	8,4000	3 193	27 054	12:16
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	26	939	11:12
SELVITA (SLV)	29,0000	0,00%	29,4000	29,4000	28,9000	10 201	296 464	12:16
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	60 520	28 938	11:48
SHOPER (SHO)	51,2000	-1,16%	52,0000	52,6000	51,0000	6 662	344 580	12:17
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,7000	3	17	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	188	5 195	12:18
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,6000	-2,89%	82,8000	82,8000	80,6000	106	8 572	12:14
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	20 030	7 732	11:30
SONEL (SON)	16,2000	0,00%	16,2500	16,2500	15,9500	1 578	25 265	11:49
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	576,0000	-1,71%	582,0000	588,0000	576,0000	81	47 314	11:41
STALEXP (STX)	3,0950	0,81%	3,0700	3,0950	3,0600	13 145	40 415	12:20
STALPROD (STP)	255,0000	-0,78%	256,0000	256,0000	255,0000	45	11 515	09:28
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 169	35 455	12:08	Reklama
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,5600	5,44%	7,3400	7,9400	7,3400	29 146	222 360	12:11
SYGNITY (SGN)	115,0000	1,77%	113,0000	115,0000	111,5000	1 223	138 723	12:14
SYNEKTIK (SNT)	197,4000	-1,40%	202,6000	203,0000	197,0000	11 633	2 313 807	12:20
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	120,5000	127	15 424	12:19
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6420	-1,64%	8,7860	8,8400	8,6140	557 549	4 853 801	12:20
TBULL (TBL)	4,2600	15,76%	4,2600	4,2600	4,2600	1	4	11:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	2	5	09:01
TEXT (TXT)	55,0000	-1,61%	55,9000	56,0000	54,6500	67 520	3 713 538	12:20
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	2 623	96 971	12:12
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0500	0,56%	9,0300	9,0500	8,9500	32 956	296 709	12:19
TRAKCJA (TRK)	2,2150	0,00%	2,2200	2,2300	2,1900	7 091	15 687	12:08
TRANSPOL (TRN)	4,2600	-1,62%	4,2300	4,3000	4,2300	5 004	21 423	12:13
TRITON (TRI)	3,6800	6,98%	3,6800	3,6800	3,6800	190	699	11:40
TSGAMES (TEN)	84,1000	0,12%	84,0000	84,7000	83,4000	4 181	350 771	12:20
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,4500	0,88%	11,2500	11,4500	11,0000	737	8 329	11:50
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3500	-1,73%	11,5500	11,5500	11,3500	1 055	12 095	12:14
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	872	6 800	11:28
UNIMOT (UNT)	141,6000	0,14%	141,4000	142,0000	141,4000	273	38 680	11:55
URTESTE (URT)	49,2000	0,82%	48,8000	49,2000	48,8000	233	11 413	11:33
VERCOM (VRC)	120,6000	-0,17%	120,0000	120,6000	118,6000	2 330	278 817	12:17
VIGOPHOTN (VGO)	506,0000	-0,39%	508,0000	512,0000	506,0000	75	38 208	11:51
VINDEXUS (VIN)	11,4500	0,88%	11,4500	11,4500	11,4000	641	7 317	11:48
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	12 693	6 754	11:14
VOTUM (VOT)	44,4500	0,45%	44,2000	44,9000	44,2000	2 498	111 083	12:13
VOXEL (VOX)	163,8000	-0,12%	164,6000	165,0000	163,6000	5 827	961 148	12:07
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	606	2 286	12:05
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6400	2,5900	5 266	13 654	12:00
WASKO (WAS)	1,7500	-1,13%	1,7600	1,7800	1,7250	8 778	15 281	11:36
WAWEL (WWL)	654,0000	-3,25%	672,0000	676,0000	650,0000	65	42 998	11:20
WIELTON (WLT)	5,9000	0,00%	5,9500	5,9600	5,8800	156 731	924 665	12:20
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2920	14,96%	0,2920	0,2920	0,2920	122	36	11:47
WIRTUALNA (WPL)	82,2000	0,61%	82,0000	83,4000	81,7000	2 246	185 030	12:17
WITTCHEN (WTN)	18,8800	-0,11%	19,1600	19,1600	18,8000	2 800	52 889	12:14
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	77,6000	-1,02%	78,3000	78,4000	77,6000	874	68 014	12:18
XTRADEBDM (XTB)	72,2800	3,26%	70,3200	73,2000	70,3000	388 893	28 050 522	12:20
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,5200	-0,65%	21,6600	21,8800	21,4200	204 530	4 414 517	12:20
ZAMET (ZMT)	0,8400	-0,94%	0,8520	0,8520	0,8400	10 075	8 499	12:20
ZEPAK (ZEP)	24,9000	0,00%	24,9000	25,0000	24,5500	3 450	85 516	12:18
ZREMB (ZRE)	6,3500	0,79%	6,3000	6,4100	6,2800	18 682	119 001	12:11
ZUE	9,9000	-1,00%	9,9000	9,9200	9,9000	4 731	46 841	12:03

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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