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	104 314,08	0,11%	104 353,21	104 501,66	103 968,31	104 200,50	625 891 658	12:18
WIG20	2 830,66	0,15%	2 830,92	2 835,26	2 818,37	2 826,50	530 105 145	12:33
WIG30	3 677,30	0,03%	3 677,99	3 683,98	3 661,36	3 676,33	588 403 391	12:33
mWIG40	7 982,69	-0,13%	8 023,46	8 036,04	7 970,55	7 992,69	93 046 598	12:18
sWIG80	28 656,07	0,13%	28 626,32	28 682,65	28 530,42	28 617,54	22 196 988	12:18
WIG-BANKI	16 371,99	0,62%	16 335,62	16 427,20	16 313,05	16 270,69	149 776 166	12:18
WIG-BUDOW	8 089,58	-0,38%	8 138,49	8 143,44	8 050,28	8 120,21	9 499 484	12:18
WIG-CHEMIA	9 122,02	0,44%	9 187,32	9 296,65	9 122,02	9 081,83	1 604 144	12:18
WIG-ENERG	4 334,88	-1,58%	4 414,42	4 424,11	4 302,54	4 404,68	56 929 858	12:18
WIG-INFO	9 865,94	0,42%	9 829,98	9 876,50	9 757,01	9 824,83	15 903 126	12:18
WIG-MEDIA	7 323,46	1,61%	7 282,98	7 482,55	7 281,92	7 207,53	1 739 066	12:18
WIG-NRCHOM	5 236,69	-0,55%	5 287,30	5 301,68	5 226,10	5 265,70	1 045 809	12:18
WIG-PALIWA	9 099,10	0,78%	9 022,39	9 105,00	9 000,93	9 028,83	78 321 409	12:18
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	615 267 717	11:15
WIG-SPOZYW	3 069,64	-1,16%	3 080,84	3 092,84	3 035,51	3 105,51	923 812	12:18
WIG20lev	557,05	0,32%	556,93	558,64	552,00	555,27	501 618 457	12:18
WIG20short	2 968,20	-0,14%	2 968,50	2 981,70	2 963,94	2 972,31	501 618 457	12:18
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	144 372 316	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	93 156 104	11:00
mWIG40TR	12 299,43	-0,08%	12 362,24	12 381,63	12 280,72	12 309,81	93 046 598	12:18
mWIG40TRlv	19 275,12	-0,18%	19 472,18	19 533,01	19 216,42	19 310,19	93 046 598	12:18
mWIG40TRsh	2 339,18	0,11%	2 327,26	2 342,74	2 323,58	2 336,61	93 046 598	12:18
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	22 696 164	11:00
sWIG80TR	44 206,25	0,17%	44 160,36	44 247,24	44 012,42	44 132,84	22 196 988	12:18
WIG140	2 023,49	0,10%	2 024,27	2 027,23	2 016,61	2 021,37	616 862 044	12:18
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	503 901 197	11:00
WIG20TR	6 077,98	0,17%	6 077,19	6 086,68	6 050,41	6 067,85	501 618 457	12:18
WIG20TRlev	5 112,00	0,32%	5 110,67	5 126,61	5 065,70	5 095,65	501 618 457	12:18
WIG20TRsht	2 781,87	-0,14%	2 782,23	2 794,53	2 777,88	2 785,80	501 618 457	12:18
WIG30TR	7 751,96	0,05%	7 751,24	7 763,86	7 716,20	7 747,76	556 351 452	12:18
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	378 032	11:15
WIGdiv	2 326,52	0,06%	2 328,59	2 330,63	2 318,34	2 325,15	132 774 478	12:18
WIGdivplus	2 130,07	0,29%	2 125,76	2 131,27	2 119,67	2 123,89	208 058 171	12:18
WIG.GAMES	17 878,57	-1,36%	18 121,90	18 128,01	17 875,52	18 124,85	24 743 428	12:18
WIG-GORNIC	4 385,25	2,68%	4 298,53	4 401,58	4 290,99	4 270,59	82 894 267	12:18
WIG-GRY	22 824,74	-2,33%	23 195,70	23 195,70	22 749,23	23 368,90	26 228 322	12:18
WIGind	17 166,08	0,06%	17 227,87	17 248,45	17 128,66	17 155,67	11 280 885	12:18
WIG-LEKI	3 326,49	-0,47%	3 337,65	3 350,78	3 303,86	3 342,35	328 229	12:18
WIGmed	18 383,23	0,11%	18 445,46	18 484,25	18 383,23	18 363,34	14 339 258	12:18
WIG-MOTO	8 721,43	1,58%	8 623,51	8 721,43	8 570,26	8 585,77	4 838 617	12:18
WIG.MS-BAS	17 274,61	-0,04%	17 305,83	17 392,11	17 086,29	17 282,16	133 551 474	12:18
WIG.MS-ECM	8 665,40	-1,28%	8 725,60	8 764,42	8 620,23	8 777,69	82 185 523	12:18
WIG.MS-FIN	19 862,04	0,73%	19 825,37	19 918,85	19 736,30	19 718,42	164 149 408	12:18
WIG-ODZIEZ	11 338,14	0,28%	11 307,21	11 353,31	11 219,64	11 306,41	28 338 036	12:18
WIGtechTR	18 687,32	0,01%	18 681,03	18 704,18	18 583,12	18 685,40	56 935 587	12:18
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	293 753	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)	210,2000	-0,85%	212,0000	213,0000	209,0000	4 765	1 001 857	12:16
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)	20,6500	3,56%	20,0000	20,8000	20,0000	8 889	181 850	12:18
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	217 441	20 331 317	12:18
ALLEGRO (ALE)	33,9400	-0,25%	34,0250	34,2350	33,7150	608 411	20 666 256	12:17
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	492	29 244	12:13
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)	27,9500	0,36%	28,0000	28,1000	27,8000	4 600	128 578	12:13
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)	3,0700	-5,83%	3,2600	3,2600	3,0700	3 562	11 131	12:18
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	69 524	769 221	12:18
ARLEN (ARL)	36,4500	0,62%	36,2250	36,5000	36,1600	1 867	67 979	12:15
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	36 676	924 652	12:17
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)	205,6000	0,19%	205,8000	206,4000	202,6000	45 515	9 313 741	12:18
ASSECOSEE (ASE)	78,9000	-1,13%	79,7000	79,7000	77,0000	1 645	129 745	12:18
ASTARTA (AST)	55,8000	-2,11%	57,0000	57,0000	55,7000	2 187	123 172	12:15
ATAL (1AT)	64,2000	-0,47%	64,2000	64,8000	63,9000	3 056	196 153	12:17
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)	3,8000	0,00%	3,8200	3,8200	3,7700	2 426	9 240	12:12
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)	3 160,0000	1,44%	3 180,0000	3 235,0000	3 145,0000	2 402	7 625 725	12:18
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)	29,1000	4,49%	27,8500	29,1000	27,7500	10 302	290 116	12:18
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 162	126 471	12:16
BOGDANKA (LWB)	24,1000	1,26%	23,8000	24,3000	23,5500	33 081	795 008	12:15
BOOMBIT (BBT)	6,8000	0,89%	6,7600	6,8800	6,7600	2 424	16 495	12:06
BORYSZEW (BRS)	6,3200	-1,25%	6,4000	6,5200	6,1000	212 773	1 330 322	12:17
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)	541,6000	-0,33%	549,8000	549,8000	536,6000	13 687	7 382 195	12:18
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	200,3000	-0,69%	201,7000	202,0000	197,0000	44 814	8 937 740	12:18
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,4000	-2,75%	275,1000	275,7000	267,3000	84 872	22 939 945	12:18
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	5,1600	2 012	10 433	12:10
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)	22,6500	-1,09%	22,6000	23,0000	22,5500	7 069	160 489	12:17
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)	7,0200	-0,28%	7,0500	7,2400	7,0000	33 050	233 457	12:03
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	3 275	958 458	12:17
CYBERFLKS (CBF)	166,2000	-0,12%	169,8000	169,8000	165,4000	1 478	246 540	11:59
CYFRPLSAT (CPS)	17,5500	-0,48%	17,6300	17,6500	17,4500	125 938	2 210 544	12:16
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,0000	5,53%	40,5000	43,4000	40,3000	30 823	1 284 913	12:15
DATAWALK (DAT)	126,9800	10,03%	116,0000	127,4000	114,0200	26 129	3 176 145	12:18
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	483	3 240	12:02
DEVELIA (DVL)	7,4300	-2,88%	7,6000	7,6900	7,4100	37 282	279 777	12:18
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,4500	-2,39%	167,4500	167,9500	163,2000	9 585	1 574 898	12:18
DIGITANET (DIG)	82,8000	0,00%	82,8000	82,8000	81,1000	1 075	88 859	12:18
DIGITREE (DTR)	14,8000	-6,92%	15,4000	15,4000	14,8000	130	1 994	12:18
DINOPL (DNP)	509,0000	-2,49%	516,2000	518,0000	506,2000	81 204	41 450 053	12:18
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	667	158 370	12:17
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	5 574	262 949	12:14
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)	20,2200	-1,56%	20,4800	20,9800	20,1000	268 184	5 486 191	12:18
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	4 656	55 707	12:03
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)	5,1200	-0,78%	5,0600	5,4000	5,0600	67 734	357 274	12:17
EUROCASH (EUR)	8,3700	-0,95%	8,4500	8,5400	8,3500	53 688	452 216	12:15
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)	29,6000	0,68%	29,6000	29,6000	29,1000	262	7 745	11:50
Reklama
GAMEOPS (GOP)	16,4200	-0,48%	16,6000	16,6000	16,4200	1 130	18 558	10:48	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)	0,8400	1,45%	0,8300	0,8400	0,8190	1 900 241	1 572 668	12:16
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)	2,5800	1,18%	2,5500	2,5850	2,5500	7 881	20 133	11:51
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	60 448	1 395 426	12:18
GRUPRACUJ (GPP)	62,6000	0,32%	63,3000	63,4000	62,6000	25	1 572	12:10
GTC	(4,0000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	120,2000	0,33%	121,4000	121,4000	119,2000	34 168	4 099 661	12:17
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)	26,2000	0,77%	26,0000	26,2000	25,9000	5 132	133 454	12:06
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	28,6000	-6,84%	30,1000	30,7000	28,4000	1 991	59 415	11:58
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)	590,0000	2,08%	580,0000	590,0000	575,0000	7 116	4 124 754	12:15
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	21,6400	0,79%	21,4700	21,7700	21,4700	76 277	1 649 189	12:16
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)	904,0000	1,12%	889,5000	904,0000	889,0000	5 599	5 031 524	12:18
KGHM (KGH)	133,4500	3,17%	129,4500	133,8500	129,4500	610 513	80 512 114	12:18
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	437	6 292	12:13
KINOPOL (KPL)	16,8000	-0,30%	16,8500	16,8500	16,6500	2 850	47 896	12:18
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)	400,0000	0,00%	402,0000	403,5000	397,4000	8 521	3 404 891	12:18
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	15 010,0000	0,91%	14 880,0000	15 010,0000	14 830,0000	1 251	18 674 080	12:18
LSISOFT (LSI)	(22,6000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	8,7650	1,80%	8,6250	8,7950	8,6050	164 338	1 430 227	12:18
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	7 259	144 307	12:09
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)	789,8000	-0,45%	795,0000	802,6000	786,8000	5 103	4 038 327	12:18
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)	25,2500	1,61%	25,3000	25,4000	24,7500	12 669	316 578	12:14
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)	14,3700	-0,35%	14,5000	14,5900	14,3000	433 077	6 266 787	12:15
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,2500	-0,53%	13,3200	13,4100	13,1500	40 328	535 476	12:17
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)	290,0000	1,40%	289,5000	294,5000	288,0000	4 193	1 222 157	12:18
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,4000	-0,32%	31,3400	31,4000	31,2200	155	4 862	10:56
MOLECURE (MOC)	6,1500	10,81%	5,5800	6,7400	5,5800	173 095	1 096 641	12:18
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	4 717	332 043	12:16
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	266 305	2 440 542	12:15
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)	5,2000	0,78%	5,3400	5,3400	5,1800	2 430	12 872	11:09
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)	66,0000	-0,30%	66,3000	66,4000	65,9000	3 079	203 604	12:04
PCFGROUP (PCF)	5,5600	6,92%	5,3000	5,5700	5,1800	71 625	389 462	12:18
PEKABEX (PBX)	17,9500	-0,28%	18,0000	18,2500	17,9500	348	6 298	10:49
Reklama
PEKAO (PEO)	183,7000	0,66%	183,3500	185,4000	182,4500	137 138	25 258 204	12:18	Reklama
PEPCO (PCO)	21,7000	0,23%	21,6500	22,1200	21,4600	542 578	11 845 639	12:18
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8400	15 452	12 980	12:03
PGE	11,2700	-2,51%	11,5600	11,6100	11,0350	3 370 029	38 012 197	12:18
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)	83,1000	0,75%	82,4800	83,2300	82,1900	950 134	78 770 232	12:18
PKOBP (PKO)	75,1400	1,21%	74,7000	75,3600	74,4000	1 118 824	83 986 488	12:18
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	557	177 769	12:16
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)	60,0000	1,01%	60,2000	60,4000	59,4000	533	32 006	11:54
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6600	-0,21%	4,7100	4,7650	4,6250	105 823	496 587	12:17
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	12:14
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)	4,7000	-5,81%	4,9900	5,0550	4,6800	26 243	126 632	12:18
PZU	62,5000	0,55%	62,5400	62,6600	61,7800	292 805	18 263 933	12:18
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)	0,1990	-1,24%	0,1984	0,1996	0,1970	930 725	184 243	12:18
RAFAMET (RAF)	71,5000	0,00%	73,0000	73,0000	71,5000	85	6 134	12:17
RAINBOW (RBW)	137,4000	2,31%	135,0000	137,5000	134,3000	31 533	4 299 013	12:18
RANKPROGR (RNK)	3,9500	0,25%	3,9450	4,0700	3,9400	15 832	62 531	11:55
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	8 448	4 147 583	12:18
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	6 995	209 684	12:17
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	10 767	538 254	12:09
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	12 584	38 616	12:17
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	43 846	8 703 099	12:18
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)	8,3520	-1,65%	8,4920	8,5300	8,2600	976 795	8 173 674	12:18
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	22 501	1 315 933	12:18
TORPOL (TOR)	38,0000	0,13%	38,0500	38,4000	37,7000	2 287	87 238	12:16
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	2 064	95 401	12:17
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)	45,1000	0,22%	45,0000	45,1500	44,7000	8 028	360 726	12:18
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)	18,9600	-1,56%	19,2600	19,3000	18,7200	5 308	101 021	12:08
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)	77,9800	-1,91%	79,3000	79,3000	76,4200	214 472	16 717 169	12:18
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,5200	-1,69%	21,8900	21,9100	21,4300	362 619	7 807 937	12:18
ZAMET (ZMT)	0,8460	0,71%	0,8500	0,8520	0,8380	24 137	20 395	12:00
ZEPAK (ZEP)	24,3500	4,73%	23,9000	24,7000	22,7000	168 042	4 039 468	12:18
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.