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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	99 732,27	-0,35%	99 927,71	100 394,30	99 732,27	100 082,01	554 386 827	13:02
WIG20	2 714,15	-0,56%	2 727,24	2 736,89	2 711,67	2 729,31	423 863 200	13:17
WIG30	3 523,97	-0,40%	3 529,61	3 550,50	3 521,43	3 537,96	492 921 411	13:17
mWIG40	7 624,57	0,37%	7 610,14	7 650,29	7 591,62	7 596,35	108 887 150	13:02
sWIG80	27 877,55	-0,53%	27 938,15	27 980,18	27 877,55	28 026,54	33 576 721	13:02
WIG-BANKI	15 395,37	-1,22%	15 514,57	15 578,58	15 392,25	15 585,21	116 489 417	13:02
WIG-BUDOW	8 148,21	0,83%	8 098,68	8 186,65	8 093,42	8 081,20	10 038 537	13:02
WIG-CHEMIA	9 009,41	-0,58%	9 109,16	9 143,66	9 009,41	9 062,12	1 434 951	13:02
WIG-ENERG	4 178,09	3,71%	4 064,43	4 206,63	4 064,43	4 028,69	69 759 643	13:02
WIG-INFO	8 874,14	-0,11%	8 859,27	8 925,57	8 843,05	8 884,30	13 381 929	13:02
WIG-MEDIA	7 035,88	1,03%	6 970,05	7 092,27	6 970,05	6 963,91	1 039 517	13:02
WIG-NRCHOM	5 237,31	1,00%	5 188,65	5 242,27	5 179,79	5 185,71	1 152 424	13:02
WIG-PALIWA	8 895,22	-0,46%	8 895,62	9 033,04	8 879,16	8 936,58	89 406 848	13:02
WIG-Poland	104 542,74	-0,08%	104 542,74	104 542,74	104 542,74	104 629,14	538 732 724	11:15
WIG-SPOZYW	3 038,44	-0,37%	3 069,46	3 070,18	3 032,20	3 049,59	656 223	13:02
WIG20lev	513,62	-1,16%	518,79	522,46	513,49	519,65	402 662 501	13:02
WIG20short	3 089,36	0,60%	3 074,08	3 089,74	3 063,22	3 070,86	402 662 501	13:02
GPWB-B1Y3Y	1 254,18	0,02%	1 254,18	1 254,18	1 254,18	1 253,89	-	10:15
GPWB-B1Y4Y	1 256,42	0,03%	1 256,42	1 256,42	1 256,42	1 256,08	-	10:15
GPWB-B1Y5Y	1 258,73	0,01%	1 258,73	1 258,73	1 258,73	1 258,59	-	10:15
GPWB-B3Y5Y	1 266,80	0,00%	1 266,80	1 266,80	1 266,80	1 266,77	-	10:15
GPWB-B5Y	1 251,62	-0,13%	1 251,62	1 251,62	1 251,62	1 253,25	-	10:15
GPWB-BWZ	1 264,05	0,04%	1 264,05	1 264,05	1 264,05	1 263,50	-	10:15
INNOVATOR	1 707,43	0,22%	1 707,43	1 707,43	1 707,43	1 703,76	168 733 077	11:15
mWIG40dvp	130,42	4,39%	130,42	130,42	130,42	124,93	108 892 686	11:00
mWIG40TR	11 710,94	0,44%	11 689,02	11 750,44	11 660,32	11 659,15	108 887 150	13:02
mWIG40TRlv	17 525,16	0,88%	17 459,83	17 642,88	17 374,30	17 373,06	108 555 482	13:02
mWIG40TRsh	2 450,69	-0,42%	2 455,32	2 461,38	2 442,35	2 460,98	108 555 482	13:02
sWIG80dvp	525,28	11,37%	525,28	525,28	525,28	471,64	33 636 419	11:00
sWIG80TR	42 927,28	-0,34%	43 020,59	43 085,31	42 927,28	43 074,11	33 576 721	13:02
WIG140	1 933,40	-0,35%	1 937,07	1 946,38	1 933,40	1 940,16	540 385 549	13:02
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	402 875 054	11:00
WIG20TR	5 806,12	-0,57%	5 835,09	5 855,83	5 805,41	5 839,61	402 662 501	13:02
WIG20TRlev	4 681,11	-1,16%	4 728,10	4 761,74	4 679,96	4 736,05	402 662 501	13:02
WIG20TRsht	2 906,71	0,60%	2 892,37	2 907,06	2 882,11	2 889,38	400 475 333	13:02
WIG30TR	7 399,97	-0,38%	7 410,53	7 454,40	7 399,97	7 428,06	463 124 791	13:02
WIG-CEE	2 367,20	0,41%	2 367,20	2 367,20	2 367,20	2 357,53	6 828 734	11:15
WIGdiv	2 233,79	0,18%	2 226,32	2 241,24	2 224,61	2 229,75	129 149 892	13:02
WIGdivplus	2 041,24	-0,40%	2 045,30	2 051,33	2 041,24	2 049,44	263 060 259	13:02
WIG.GAMES	18 212,60	-2,52%	18 177,47	18 273,73	18 127,39	18 682,59	22 004 691	13:02
WIG-GORNIC	4 079,63	-0,21%	4 097,90	4 120,68	4 076,73	4 088,22	24 778 449	13:02
WIG-GRY	22 792,76	0,63%	22 581,05	22 854,51	22 532,29	22 649,07	24 944 296	13:02
WIGind	16 742,47	-0,40%	16 897,77	16 897,77	16 721,99	16 809,18	14 056 209	13:02
WIG-LEKI	3 260,29	-0,03%	3 261,94	3 295,14	3 250,92	3 261,41	495 860	13:02
WIGmed	18 045,73	-0,83%	18 146,30	18 182,10	18 044,43	18 197,42	6 700 455	13:02
WIG-MOTO	8 240,54	0,23%	8 225,33	8 259,46	8 112,24	8 221,57	553 679	13:02
WIG.MS-BAS	16 299,28	2,53%	15 979,08	16 439,42	15 966,32	15 897,59	81 901 905	13:02
WIG.MS-ECM	8 515,65	-0,09%	8 502,74	8 538,82	8 487,88	8 523,47	58 007 580	13:02
WIG.MS-FIN	18 762,95	-1,27%	19 000,22	19 000,22	18 762,72	19 004,70	138 861 521	13:02
WIG-ODZIEZ	10 390,41	-1,36%	10 494,73	10 544,73	10 389,14	10 533,38	44 779 211	13:02
WIGtechTR	17 732,16	-0,38%	17 764,61	17 802,14	17 729,85	17 799,03	49 461 400	13:02
WIG-Ukrain	562,86	-1,52%	562,86	562,86	562,86	571,56	486 676	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,53%	2,6000	2,6000	2,5600	4 501	11 570	12:54	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	288	233	11:30
11BIT (11B)	229,8000	-2,30%	234,8000	234,8000	227,6000	12 710	2 932 659	13:01
3RGAMES (3RG)	0,8600	-0,69%	0,8660	0,8740	0,8260	28 591	24 074	12:53
4MASS (4MS)	4,6000	-1,18%	4,6750	4,6750	4,5000	18 932	86 725	12:52
ABPL (ABE)	94,6000	0,21%	94,3000	94,6000	93,5000	83	7 808	12:25
ACAUTOGAZ (ACG)	28,8000	0,00%	28,8000	29,0000	28,8000	170	4 901	12:23
ACTION (ACT)	22,7000	-0,22%	23,1000	23,1000	22,7000	1 711	39 199	12:29
ADIUVO (ADV)	0,9140	-0,65%	0,9000	0,9140	0,9000	9 853	8 912	12:00
AGORA (AGO)	9,5000	0,00%	9,5200	9,6400	9,4600	681	6 486	12:43
AGROTON (AGT)	4,6100	-0,43%	4,6300	4,6300	4,5400	237	1 083	12:13
AIGAMES (ALG)	0,9220	-6,49%	0,9820	0,9840	0,9220	2 219	2 089	10:31
AILLERON (ALL)	18,6200	-0,32%	18,7800	18,7800	18,2000	3 272	60 531	12:47
AIRWAY (AWM)	0,3540	-4,07%	0,3680	0,3680	0,3520	73 181	26 118	12:58
ALIOR (ALR)	99,2600	0,16%	100,0000	100,1500	98,9600	155 835	15 474 177	13:01
ALLEGRO (ALE)	33,0900	-0,50%	33,2550	33,3300	32,9200	878 708	29 116 970	13:02
ALTA (AAT)	2,1200	0,00%	2,1200	2,1200	2,1200	5	11	10:19
ALTUSTFI (ALI)	2,1400	0,00%	2,1600	2,1600	2,1400	69	148	12:07
AMBRA (AMB)	21,0000	1,45%	20,9500	21,1000	20,6000	2 001	41 779	12:57
AMICA (AMC)	58,2000	0,34%	58,0000	58,9000	58,0000	2 842	166 111	13:02
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	-0,13%	15,9400	15,9400	15,7400	18 606	295 155	12:44
ANSWEAR (ANR)	26,7000	-0,37%	27,0000	27,0000	26,5000	12 742	339 317	12:58
APATOR (APT)	19,2000	0,00%	19,1600	19,2600	19,1000	659	12 632	12:53
APLISENS (APN)	18,9000	-0,53%	19,0000	19,0000	18,8000	163	3 077	12:54
APSENERGY (APE)	3,4000	0,00%	3,4000	3,4000	3,4000	1	3	09:00
ARCHICOM (ARH)	(44,9000)	-	-	-	-	-	-	09:00
ARCTIC (ATC)	11,2000	3,32%	10,8600	11,2000	10,7200	439 244	4 814 719	13:02
ARTIFEX (ART)	15,3600	0,00%	15,5000	15,5000	15,1800	1 316	20 043	12:28
ASBIS (ASB)	21,4600	-1,56%	21,8000	21,9600	21,2800	59 307	1 280 274	13:02
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	78,2000	-5,56%	80,8000	82,0000	78,2000	1 477	118 509	13:02
ASSECOPOL (ACP)	184,4000	0,82%	182,8000	185,9000	182,0000	29 124	5 358 492	13:02
ASSECOSEE (ASE)	70,4000	-2,22%	72,0000	72,0000	69,8000	1 325	93 869	13:01
ASTARTA (AST)	59,0000	-1,67%	60,0000	60,0000	58,6000	5 188	309 902	13:02
ATAL (1AT)	65,9000	-0,90%	66,5000	66,8000	65,9000	967	64 180	12:57
ATENDE (ATD)	3,2500	1,25%	3,2000	3,2500	3,2000	7 939	25 519	12:30
ATLANTAPL (ATP)	(17,3000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2200	0,91%	2,1800	2,2200	2,1800	906	2 002	10:58
ATMGRUPA (ATG)	3,7700	0,00%	3,7700	3,7700	3,7400	1 013	3 798	12:43
ATREM (ATR)	35,8000	5,29%	34,4000	36,8000	34,4000	13 516	476 472	12:59
AUTOPARTN (APR)	19,7600	0,82%	19,7600	19,7800	19,4000	3 312	64 800	12:58
BBIDEV (BBD)	5,4500	-1,80%	5,4500	5,4500	5,4500	279	1 521	09:00
BENEFIT (BFT)	3 025,0000	0,33%	3 015,0000	3 055,0000	2 975,0000	4 043	12 182 960	13:01
BEST (BST)	(25,2000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	3	14	09:00
BIGCHEESE (BCS)	13,8000	-2,27%	14,1000	14,1800	13,7000	9 993	140 336	12:57
BIOCELTIX (BCX)	107,2000	-3,60%	111,0000	111,0000	107,2000	6 403	695 965	13:02
BIOMAXIMA (BMX)	13,8000	-0,72%	13,9000	14,0500	13,8000	4 822	66 854	12:59
BIOMEDLUB (BML)	4,9300	-0,10%	4,9700	5,0800	4,9100	29 357	146 615	13:02
BIOPLANET (BIP)	18,9000	1,34%	18,6500	18,9000	18,6500	80	1 493	11:04
BIOTON (BIO)	4,0600	-1,22%	4,0400	4,1100	4,0000	14 621	58 688	12:44
BLOOBER (BLO)	29,0000	-0,51%	29,2000	29,2000	28,8500	1 180	34 168	12:57
BNPPPL (BNP)	99,0000	-0,80%	99,2000	100,0000	99,0000	15 524	1 537 095	12:35
BOGDANKA (LWB)	23,4500	0,21%	23,4000	23,6000	23,2000	3 255	75 834	12:56
BOOMBIT (BBT)	6,7600	-0,59%	6,9400	6,9400	6,7400	791	5 441	11:39
BORYSZEW (BRS)	6,3800	0,63%	6,3400	6,4600	6,3000	79 333	504 028	12:55
BOS	10,1000	-0,20%	10,1400	10,1400	10,0400	1 028	10 352	12:54
BOWIM (BOW)	4,7400	0,21%	4,7100	4,7500	4,7000	276	1 301	09:34
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	26	1 326	12:35
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	550,8000	0,99%	550,0000	557,6000	545,4000	9 524	5 254 041	13:02
BUMECH (BMC)	8,2000	0,00%	8,1500	8,2400	8,1200	2 606	21 299	12:53
CAPITAL (CPA)	#0,2300	9,52%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,4730	-1,97%	0,4750	0,4830	0,4730	17 546	8 369	12:51
CAPTORTX (CTX)	33,4000	-2,05%	33,3000	34,2000	32,6000	4 765	158 360	12:52
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:00
CAVATINA (CAV)	16,2500	0,31%	16,2500	16,2500	16,2500	8	130	12:22
CCC	182,4500	-2,07%	185,0000	186,1000	182,2500	65 934	12 167 234	13:02
CCENERGY (CCE)	#0,3320	9,93%	-	-	-	-	-	11:53
Reklama
CDPROJEKT (CDR)	268,1000	0,64%	266,0000	269,6000	264,4000	51 282	13 732 688	13:02	Reklama
CDRL (CDL)	9,8000	-3,92%	10,5000	10,5000	9,7500	12	120	11:03
CELTIC (CPD)	6,0200	-4,44%	6,3000	6,3000	5,9000	23 549	142 098	12:53
CEZ	207,0000	0,88%	209,0000	209,0000	206,0000	30 540	6 291 388	10:55
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	6 910	1 168	11:30
CIGAMES (CIG)	2,1650	-4,20%	2,2500	2,2500	2,1000	328 606	710 846	12:55
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	301	1 957	12:38
CLNPHARMA (CLN)	22,2500	-0,67%	22,4000	22,6500	22,1500	10 043	224 859	12:53
CLOUD (CLD)	48,0000	3,00%	46,4000	49,8000	46,4000	103	5 073	11:34
COALENERG (CLE)	1,7800	-4,81%	1,7900	1,8150	1,7250	48 344	85 785	12:46
COGNOR (COG)	7,2300	-1,50%	7,3300	7,3350	7,2300	7 141	51 841	12:55
COLUMBUS (CLC)	7,2500	-0,68%	7,2300	7,4000	7,1500	10 639	77 375	13:01
COMP (CMP)	228,0000	-3,39%	233,0000	233,0000	225,0000	7 120	1 638 040	12:47
COMPERIA (CPL)	4,7800	-2,05%	4,8800	4,8800	4,7800	1 506	7 299	11:40
COMPREMUM (CPR)	1,0300	-1,90%	1,0600	1,0600	1,0250	48 973	51 384	12:48
CORMAY (CRM)	0,5220	-0,38%	0,5120	0,5220	0,5120	2 020	1 034	10:19
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	419,0000	0,96%	415,0000	422,0000	411,0000	432	181 252	12:49
CREOTECH (CRI)	284,0000	-1,39%	287,0000	288,0000	282,0000	3 493	1 003 344	12:59
CYBERFLKS (CBF)	161,8000	0,75%	162,6000	162,6000	158,6000	8 215	1 314 444	13:00
CYFRPLSAT (CPS)	16,0000	-0,44%	16,1500	16,1500	15,9200	113 887	1 821 947	13:00
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	11:30
DADELO (DAD)	37,7000	2,45%	36,8000	38,0000	36,8000	19 240	719 494	12:00
DATAWALK (DAT)	113,3600	11,71%	102,5800	113,3600	102,2800	29 928	3 228 108	12:59
DBENERGY (DBE)	(13,1000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,7000	-0,12%	83,1000	83,7000	82,7000	834	69 179	13:00
DECORA (DCR)	77,0000	4,05%	75,2000	77,8000	75,0000	588	44 462	12:57
DEKPOL (DEK)	59,0000	0,34%	58,8000	60,2000	58,2000	2 099	123 414	12:52
DELKO (DEL)	6,6400	-0,60%	6,6600	6,6600	6,5800	738	4 882	12:30
DEVELIA (DVL)	7,2300	1,12%	7,1500	7,2500	7,1400	26 861	193 026	12:56
DGA	16,1500	-0,92%	16,1500	16,1500	16,1500	173	2 794	11:30
DIAG (DIA)	158,0500	-1,19%	159,8500	160,0500	158,0000	4 614	734 150	13:00
DIGITANET (DIG)	78,1000	0,26%	77,9000	78,2000	77,4000	1 815	141 492	13:02
DIGITREE (DTR)	11,8000	0,00%	11,8000	11,8000	11,8000	18	212	09:34
DINOPL (DNP)	505,0000	-0,28%	509,8000	509,8000	503,2000	18 640	9 417 116	13:02
DMGROUP (DMG)	3,7900	-2,07%	3,8700	3,8700	3,7200	7 607	28 559	10:12
DOMDEV (DOM)	249,5000	2,67%	243,0000	249,5000	240,5000	1 095	269 092	13:01
DRAGOENT (DGE)	21,9000	-1,35%	21,9000	21,9000	21,9000	37	810	12:16
ECBSA (ECB)	32,0000	-1,08%	32,0500	33,7500	32,0000	3 941	129 460	12:49
ECHO (ECH)	4,8500	2,75%	4,8300	4,8500	4,8100	10 336	49 766	12:06
EDINVEST (EDI)	5,7400	-0,35%	5,7600	5,7600	5,6400	1 568	9 031	10:16
EFEKT (EFK)	#5,9000	9,26%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,2500	-1,28%	47,0000	47,8000	45,5000	38 220	1 767 877	13:01
ELKOP (EKP)	2,6000	2,36%	2,6100	2,6100	2,6000	167	435	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-2,14%	2,7400	2,7400	2,7400	1 050	2 877	11:30
ENEA (ENA)	18,2200	2,94%	17,6200	18,4000	17,6000	300 094	5 453 616	13:00
ENELMED (ENE)	19,7000	-0,51%	19,4000	19,7000	19,4000	158	3 083	09:41
ENERGA (ENG)	12,0000	-0,83%	12,1000	12,1800	12,0000	97 089	1 170 219	12:56
ENERGOINS (ENI)	2,2100	1,38%	2,1900	2,2100	2,1500	7 361	15 927	12:51
ENTER (ENT)	56,9000	-0,87%	57,4000	57,4000	56,6000	1 095	62 333	12:34
EQUNICO (EQU)	0,7880	0,00%	0,7700	0,7880	0,7700	2 114	1 638	13:02
ERBUD (ERB)	35,1000	-0,85%	35,6000	35,6500	35,1000	330	11 647	12:57
ERG	49,0000	0,00%	48,0000	49,0000	48,0000	205	9 842	09:45
ESOTIQ (EAH)	(35,2000)	-	-	-	-	-	-	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3600	0,93%	4,4300	4,6400	3,9200	552 916	2 327 939	13:02
EUROCASH (EUR)	8,0450	0,56%	8,0000	8,0850	7,9600	81 412	652 870	13:01
EUROHOLD (EHG)	2,3400	6,36%	2,2800	2,3400	2,2800	116	271	11:39
EUROTEL (ETL)	21,0000	0,96%	21,0000	21,1000	20,9000	71	1 489	12:49
FABRITY (FAB)	28,5000	-0,35%	28,5000	28,6000	28,5000	247	7 047	12:23
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	-0,86%	11,6000	11,6000	11,4500	12	138	10:24
FERRO (FRO)	35,3000	0,57%	35,1000	35,3000	34,9000	793	27 822	11:58
FMG	121,0000	0,83%	116,0000	121,5000	116,0000	389	45 580	12:52
FON	1,1400	9,09%	1,1400	1,1400	1,1400	4 634	5 283	13:00
FORTE SA (FTE)	27,4000	1,11%	27,2000	27,4000	27,2000	363	9 900	12:15
GAMEOPS (GOP)	15,9000	-2,45%	15,9200	15,9200	15,9000	283	4 502	12:44
Reklama
GAMFACTOR (GIF)	7,6000	0,00%	7,6000	7,6000	7,4000	11 694	88 419	12:29	Reklama
GENOMTEC (GMT)	6,8000	-1,88%	7,0000	7,0600	6,8000	1 534	10 490	13:01
GETIN (GTN)	0,7750	2,65%	0,7580	0,7880	0,7560	635 776	490 107	12:48
GIGROUP (GIG)	2,6200	-1,13%	2,6400	2,6400	2,3800	7 360	19 054	12:58
GOBARTO (GOB)	26,0000	2,77%	26,0000	26,0000	26,0000	7	182	09:45
GPW	50,8500	-0,29%	50,5500	51,1500	50,5000	30 343	1 543 530	13:02
GREENX (GRX)	1,7200	-0,69%	1,7300	1,7590	1,7100	220 795	381 441	12:59
GRENEVIA (GEA)	2,5400	-0,59%	2,5650	2,6300	2,5050	74 413	188 983	12:56
GRODNO (GRN)	10,6500	0,00%	10,6500	10,6500	10,6500	835	8 893	12:43
GRUPAAZOTY (ATT)	22,3400	-0,27%	22,4200	22,7400	22,3400	56 823	1 283 373	13:01
GRUPRACUJ (GPP)	62,0000	0,00%	62,0000	62,5000	61,7000	5 781	358 433	12:48
GTC	4,0700	-0,49%	4,0900	4,0900	3,9500	3 338	13 246	12:28
HANDLOWY (BHW)	113,2000	-0,18%	113,8000	113,8000	112,8000	13 518	1 531 068	13:01
HARPER (HRP)	6,1000	-4,09%	6,3400	6,4000	5,8800	9 730	59 127	13:01
HELIO (HEL)	26,2000	0,77%	26,2000	26,2000	26,2000	2	52	09:05
HERKULES (HRS)	1,0550	0,00%	1,0600	1,0600	1,0300	418	431	12:04
HUUUGE-S144 (HUGE)	18,2600	0,22%	18,2200	18,2800	18,2000	3 779	68 905	13:00
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	8	170	11:56
IALBGR (IAG)	0,2720	0,00%	0,2720	0,2720	0,2720	2 380	647	09:23
IBSM (IBS)	78,0000	0,00%	78,0000	78,0000	78,0000	2	156	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	10:23
IFIRMA (IFI)	25,9000	-0,77%	26,1000	26,1000	25,4000	811	20 919	12:55
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:20
IMCOMPANY (IMC)	27,9000	0,00%	27,2000	28,0000	26,7000	2 559	70 292	12:30
IMMOBILE (GKI)	2,9300	-2,01%	2,9900	2,9900	2,9100	9 168	27 247	12:22
IMPERIO (IMP)	1,2300	6,03%	1,1600	1,2300	1,1600	440	541	09:44
IMS	3,9400	0,51%	3,9200	3,9500	3,8800	5 994	23 498	12:57
INC	1,8600	0,27%	1,8500	1,8800	1,8450	7 145	13 219	12:23
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	299,5000	-0,50%	301,0000	302,0000	296,5000	6 049	1 812 864	13:02
INPRO (INP)	7,0000	-3,45%	7,2500	7,2500	7,0000	105	736	09:44
INSTALKRK (INK)	40,0000	-0,50%	40,2000	40,2000	40,0000	187	7 483	12:56
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1600	-6,09%	2,3000	2,3000	2,1600	912	1 974	09:08
INTERCARS (CAR)	551,0000	0,18%	551,0000	552,0000	541,0000	883	480 414	13:02
INTERSPPL (IPO)	0,3650	-1,35%	0,3700	0,3700	0,3600	97	36	13:01
INTROL (INL)	7,0800	-0,28%	6,9400	7,1000	6,9200	1 174	8 145	10:34
IPOPEMA (IPE)	2,9400	-2,97%	3,0400	3,0400	2,9400	26	77	12:26
IZOBLOK (IZB)	29,8000	-5,70%	29,8000	29,8000	29,8000	2	60	11:52
IZOLACJA (IZO)	3,7000	-0,80%	3,7300	3,7300	3,7000	1 064	3 937	10:20
IZOSTAL (IZS)	2,6600	-0,37%	2,6600	2,6600	2,6300	3 966	10 458	10:22
JRH	4,9700	-0,60%	4,9000	5,0000	4,8000	10 658	52 018	12:44
JSW	20,9500	-1,04%	21,0700	21,2400	20,9500	124 560	2 625 577	13:02
JWWINVEST (JWW)	3,0000	1,35%	2,9700	3,0300	2,9700	2 010	6 020	12:05
KCI	0,8660	0,23%	0,8500	0,8660	0,8380	20 960	17 901	11:58
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,3800	0,49%	16,2000	16,3800	16,1000	4 883	79 110	12:47
KETY (KTY)	868,5000	1,88%	856,0000	869,5000	854,0000	6 437	5 559 490	13:02
KGHM (KGH)	123,2500	-0,16%	123,8000	124,8000	123,1000	174 420	21 613 129	13:02
KGL	14,8000	0,68%	14,8000	14,8000	14,8000	166	2 457	11:30
KINOPOL (KPL)	17,7000	-1,12%	18,0000	18,0000	17,6500	1 467	26 017	13:02
KOGENERA (KGN)	55,6000	4,51%	53,4000	55,6000	53,4000	4 287	233 280	12:57
KOMPAP (KMP)	24,0000	-4,76%	24,2000	24,2000	24,0000	650	15 670	11:34
KOMPUTRON (KOM)	6,3000	1,61%	6,1800	6,3000	6,1800	3 502	21 777	12:25
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	0,00%	0,9200	0,9200	0,8720	3 738	3 397	10:33
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	812,0000	1,25%	814,0000	814,0000	808,0000	11	8 910	12:29
KRUK (KRU)	395,9000	-0,30%	398,8000	399,1000	395,2000	7 428	2 944 503	13:02
KRVITAMIN (KVT)	9,6600	-0,41%	9,6600	9,6600	9,6600	1 000	9 660	10:31
KSGAGRO (KSG)	2,9500	-3,28%	2,9700	3,0500	2,9500	1 164	3 473	12:59
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6850	5,31%	1,6850	1,6850	1,6850	152	256	12:30
LENA (LEN)	2,9200	1,74%	2,8700	2,9200	2,8700	923	2 667	11:13
LENTEX (LTX)	7,0000	-1,96%	7,0200	7,0200	7,0000	3 416	23 914	12:49
LESS (LES)	0,2410	-3,21%	0,2550	0,2570	0,2410	24 787	6 049	13:00
LIBET (LBT)	1,4500	0,69%	1,4500	1,4500	1,4500	50	73	09:00
LOKUM (LKD)	21,6000	-0,92%	21,8000	21,8000	21,6000	59	1 275	10:34
Reklama
LPP	13 715,0000	-0,80%	13 900,0000	13 990,0000	13 700,0000	1 849	25 457 815	13:01	Reklama
LSISOFT (LSI)	22,0000	-1,79%	22,4000	22,4000	22,0000	446	9 830	09:13
LUBAWA (LBW)	8,7200	-5,73%	9,1600	9,3700	8,5100	737 331	6 493 532	13:02
MABION (MAB)	9,7900	1,14%	9,7000	9,8200	9,6800	3 834	37 365	12:21
MAKARONPL (MAK)	19,3200	0,52%	19,2600	19,3600	19,1800	444	8 555	12:12
MANGATA (MGT)	71,0000	0,85%	73,2000	73,2000	71,0000	43	3 095	12:53
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6400	0,26%	7,6200	7,6400	7,6200	1 458	11 129	12:34
MAXCOM (MXC)	7,2200	1,12%	7,2200	7,2200	7,2200	2	14	09:00
MBANK (MBK)	741,8000	-1,23%	751,0000	752,4000	736,0000	6 014	4 475 717	13:02
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,0000	-0,40%	25,0000	25,0000	24,8000	1 218	30 449	12:13
MDIENERGIA (MDI)	1,2550	0,40%	1,2500	1,2650	1,2050	10 159	12 484	10:34
MEDICALG (MDG)	24,8000	1,85%	24,3000	25,8000	24,3000	10 748	270 249	13:00
MEDINICE (ICE)	7,6800	-0,26%	7,6800	7,6900	7,6800	412	3 168	12:30
MEGARON (MEG)	5,8500	9,35%	5,8500	5,8500	5,8500	5	29	11:54
MENNICA (MNC)	26,5000	0,00%	26,6000	26,6000	26,5000	141	3 738	12:12
MERCATOR (MRC)	44,3000	-0,45%	44,5000	44,6500	44,1500	776	34 350	12:17
MERCOR (MCR)	24,9000	1,63%	24,5000	24,9000	24,5000	26	646	12:03
MEXPOLSKA (MEX)	3,5800	0,00%	3,5800	3,5800	3,5800	2	7	09:00
MFO	37,2000	1,64%	36,6000	37,2000	36,6000	777	28 798	12:43
MILKILAND (MLK)	1,9300	-1,03%	1,9000	1,9800	1,8200	8 554	16 142	12:40
MILLENNIUM (MIL)	13,3500	-2,34%	13,7200	13,7500	13,3000	167 762	2 256 818	13:02
MIRACULUM (MIR)	0,8760	-0,23%	0,8800	0,8800	0,8760	30	26	11:07
MIRBUD (MRB)	13,1400	0,15%	13,1900	13,3300	13,0800	44 710	590 263	13:02
MLPGROUP (MLG)	84,0000	-1,18%	85,0000	85,0000	84,0000	57	4 794	09:13
MLSYSTEM (MLS)	15,0000	1,08%	14,9000	15,0000	14,8400	2 501	37 166	12:37
MOBRUK (MBR)	269,0000	0,00%	272,0000	272,0000	267,5000	497	133 811	13:00
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,3200	-0,13%	31,6000	31,6000	31,2000	1 107	34 746	11:52
MOLECURE (MOC)	6,0000	-3,07%	6,1500	6,1500	5,9400	38 256	229 846	12:49
MONNARI (MON)	4,8500	-1,02%	4,9000	4,9000	4,8500	2 532	12 399	13:00
MOSTALPLC (MSP)	15,5000	0,00%	15,8500	15,8500	15,5000	64	1 014	12:56
MOSTALWAR (MSW)	7,8000	-2,50%	7,9200	8,0600	7,8000	3 694	29 288	12:59
MOSTALZAB (MSZ)	5,8600	-1,68%	5,9900	5,9900	5,8600	17 879	105 693	13:01
MOVIEGAME (MOV)	16,2000	-0,49%	16,2000	16,2000	15,8200	1 368	22 068	13:02
MURAPOL (MUR)	38,9500	2,37%	38,0500	40,6000	38,0500	9 516	371 511	13:01
MUZA (MZA)	(13,8500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8200	0,36%	2,7500	2,8200	2,7500	2 328	6 527	13:02
NEUCA (NEU)	685,0000	-0,58%	692,0000	692,0000	685,0000	164	112 558	12:54
NEWAG (NWG)	68,7000	-3,24%	70,9000	70,9000	68,2000	4 806	331 129	13:02
NEXITY (NXG)	1,6200	1,89%	1,6200	1,6200	1,6200	300	486	09:00
NOCTILUCA (NCL)	101,0000	-1,94%	103,5000	104,0000	101,0000	3 191	323 703	12:44
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4000	-2,78%	1,4600	1,4600	1,3900	50 855	71 615	12:59
NOVITA (NVT)	94,0000	2,17%	94,0000	94,0000	94,0000	5	470	09:55
NTCAPITAL (NTC)	0,6060	-0,66%	0,6100	0,6160	0,6000	5 164	3 150	12:25
NTTSYSTEM (NTT)	9,8000	-1,61%	9,9600	9,9600	9,8000	205	2 010	11:28
ODLEWNIE (ODL)	9,1600	-1,51%	9,0400	9,1600	9,0000	1 403	12 658	10:36
ONDE (OND)	9,4800	2,71%	9,2200	9,5900	9,2200	8 815	82 994	12:50
ONESANO (ONO)	0,9560	3,02%	0,9160	0,9600	0,9020	14 015	12 848	12:31
OPONEO.PL (OPN)	90,4000	1,57%	89,0000	90,8000	88,4000	844	75 892	13:02
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	4,0000	473	1 892	12:29
ORANGEPL (OPL)	9,4460	-0,34%	9,4820	9,5240	9,4200	341 780	3 242 463	13:02
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,1000	-0,53%	15,1800	15,1800	14,6000	184	2 700	12:57
OTMUCHOW (OTM)	4,8700	-3,37%	5,0400	5,0400	4,8700	12 086	58 860	12:35
PAMAPOL (PMP)	2,5400	2,01%	2,4400	2,5400	2,4300	4 057	10 203	13:02
PANOVA (NVA)	14,9000	-1,00%	15,0500	15,0500	14,9000	1 250	18 745	11:00
PASSUS (PAS)	43,9000	-3,94%	45,7000	46,0000	43,9000	1 742	77 870	13:00
PATENTUS (PAT)	3,8600	-0,52%	3,8300	3,8800	3,8000	16 145	61 645	12:51
PBG	#0,0130	-27,78%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6500	0,76%	2,6300	2,6500	2,6300	314	830	12:11
PCCROKITA (PCR)	69,0000	-0,58%	69,4000	69,4000	68,4000	1 750	120 464	12:43
PCFGROUP (PCF)	6,2700	25,40%	5,0500	6,5900	4,9400	361 469	2 116 102	12:59
PEKABEX (PBX)	18,2000	-1,36%	18,2500	18,2500	18,2000	600	10 920	09:57
PEKAO (PEO)	173,5000	-1,70%	176,5000	176,5000	173,3500	291 534	50 964 792	13:02
Reklama
PEPCO (PCO)	19,4900	0,91%	19,4000	19,6700	19,0550	620 577	12 097 335	13:01	Reklama
PEPEES (PPS)	0,8100	-3,57%	0,8250	0,8250	0,8100	1 835	1 507	12:38
PGE	10,6400	2,55%	10,4000	10,8300	10,3750	2 337 064	24 956 726	13:02
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:07
PHARMENA (PHR)	3,4000	0,00%	3,4000	3,4000	3,3000	5 646	18 635	12:05
PHN	10,2500	-1,91%	10,4500	10,4500	10,1000	703	7 135	11:23
PHOTON (PEN)	3,2600	-1,21%	3,2400	3,2900	3,2400	1 480	4 803	13:01
PKNORLEN (PKN)	81,3700	-0,31%	81,5000	82,6000	80,9700	1 112 962	91 000 657	13:02
PKOBP (PKO)	69,6600	-1,11%	70,4400	70,6400	69,6600	409 869	28 731 241	13:02
PKPCARGO (PKP)	15,9100	-0,06%	16,0000	16,0400	15,9000	46 181	736 189	13:02
PLAYWAY (PLW)	317,5000	0,47%	314,5000	320,0000	313,5000	638	202 082	13:00
PLAZACNTR (PLZ)	(2,5350)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,4500	4 743	11 620	13:02
POLENERGIA (PEP)	65,2000	0,31%	65,8000	66,6000	65,2000	3 532	232 471	12:57
POLICE (PCE)	8,9000	-2,20%	9,0000	9,0000	8,8800	2 949	26 539	12:58
POLIMEXMS (PXM)	4,8450	2,11%	4,7900	4,9000	4,7250	254 632	1 230 573	12:55
POLTREG (PTG)	34,3000	-0,58%	34,1000	34,3000	34,1000	662	22 627	12:31
POLWAX (PWX)	1,3250	-1,85%	1,3600	1,3600	1,3050	3 506	4 576	10:21
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	13:01
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,0000	0,00%	23,0000	23,0000	23,0000	3	69	09:00
PROJPRZEM (PJP)	16,0000	-1,23%	16,2000	16,2000	16,0000	182	2 913	10:30
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:02
PTWP (PTW)	90,5000	2,84%	90,5000	90,5000	90,5000	17	1 539	10:07
PULAWY (ZAP)	50,6000	1,20%	50,6000	50,6000	50,0000	33	1 658	13:01
PURE (PUR)	5,7600	1,14%	5,6950	6,2600	5,5000	89 336	529 353	12:52
PZU	59,0400	-1,53%	60,0000	60,1600	58,9400	512 406	30 478 487	13:02
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2000	0,00%	10,1000	10,3500	10,0500	32 802	334 755	12:50
RAEN (RAE)	0,2845	-1,39%	0,2845	0,2875	0,2820	34 307	9 722	12:37
RAFAKO (RFK)	0,2005	-4,98%	0,2140	0,2210	0,1800	8 981 694	1 815 497	13:01
RAFAMET (RAF)	86,0000	-2,27%	85,5000	86,0000	83,0000	1 577	133 414	12:57
RAINBOW (RBW)	129,6000	0,78%	129,6000	132,0000	127,9000	56 904	7 375 099	13:02
RANKPROGR (RNK)	3,6800	-1,08%	3,7200	3,7200	3,6800	3 025	11 133	12:16
RAWLPLUG (RWL)	16,5500	-0,90%	16,7000	16,7000	16,5500	253	4 210	12:41
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	13:00
REINO (RNC)	1,0200	-1,92%	1,0700	1,0700	1,0200	1 210	1 235	12:26
RELPOL (RLP)	(5,1400)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,7000	3,79%	13,2000	13,7000	13,2000	3	40	09:05
RENDER (RND)	111,0000	4,72%	102,5000	111,0000	102,5000	107	11 681	11:58
ROPCZYCE (RPC)	25,0000	-1,57%	25,4000	25,4000	25,0000	1 233	31 279	11:44
RYVU (RVU)	29,1000	-2,02%	29,7000	29,7000	29,0000	18 666	544 589	13:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,0000	-0,90%	22,0000	22,1000	22,0000	187	4 115	12:43
SANPL (SPL)	466,0000	-1,69%	472,4000	472,4000	465,6000	19 966	9 359 076	13:02
SANTANDER (SAN)	29,3000	-2,12%	29,9350	29,9350	29,3000	140	4 103	12:35
SANWIL (SNW)	1,2850	-2,65%	1,3000	1,3000	1,2850	4 175	5 375	12:37
SCPFL (SCP)	147,0000	-1,34%	148,4000	148,4000	147,0000	572	84 556	12:40
SECOGROUP (SWG)	28,4000	0,71%	29,6000	29,6000	28,4000	9	259	11:39
SEKO (SEK)	8,6000	1,18%	8,5000	8,6600	8,5000	8 876	76 191	12:51
SELENAFM (SEL)	36,9000	-0,81%	36,8000	37,0000	36,7000	283	10 432	13:00
SELVITA (SLV)	28,0000	1,45%	27,6000	28,3000	27,6000	11 089	309 742	13:02
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4930	1,86%	0,4730	0,4980	0,4550	96 682	46 329	12:52
SHOPER (SHO)	50,4000	0,80%	50,0000	50,6000	49,6000	33 925	1 709 821	13:02
SILVAIR-REGS (SVRS)	5,8000	-1,69%	6,1000	6,1000	5,8000	1 784	10 507	12:47
SILVANO (SFG)	5,4000	0,37%	5,2800	5,4000	5,2800	1 565	8 269	12:44
SIMFABRIC (SIM)	1,6980	0,35%	1,6900	1,6980	1,6900	2 000	3 391	09:36
SKARBIEC (SKH)	26,8000	-0,74%	27,0000	27,0000	26,1000	982	26 416	12:37
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	0,00%	81,2000	83,0000	81,2000	46	3 760	12:50
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	8	3	11:50
SONEL (SON)	16,3500	2,19%	16,0000	16,3500	16,0000	628	10 100	12:45
SOPHARMA (SPH)	(13,4500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	568,0000	-1,73%	576,0000	578,0000	568,0000	24	13 786	11:27
STALEXP (STX)	2,9550	0,17%	2,9600	2,9950	2,9400	42 535	126 327	12:52
STALPROD (STP)	244,0000	-1,21%	246,0000	248,0000	244,0000	514	126 495	11:52
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4000	807	6 847	12:42
Reklama
STAPORKOW (ZUK)	(3,2200)	-	-	-	-	-	-	09:00	Reklama
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:30
SUNEX (SNX)	7,2200	-1,63%	7,3900	7,4400	7,1800	3 826	27 592	12:46
SYGNITY (SGN)	102,5000	-0,49%	101,0000	104,5000	101,0000	1 348	137 941	12:20
SYNEKTIK (SNT)	208,6000	-0,48%	209,0000	210,0000	205,2000	11 058	2 295 779	13:02
TALEX (TLX)	21,4000	0,00%	21,4000	21,4000	21,4000	10	214	09:07
TARCZYNSKI (TAR)	119,0000	-1,65%	123,5000	123,5000	118,0000	158	18 891	12:52
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2900	6,01%	7,8000	8,3480	7,8000	3 322 743	27 280 903	13:02
TBULL (TBL)	(4,0000)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(5,9800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7300	0,7200	8 073	5 816	10:57
TESGAS (TSG)	2,4500	6,06%	2,3100	2,4500	2,3100	5 990	14 326	11:20
TEXT (TXT)	54,2000	0,00%	54,2500	54,9500	54,1000	11 509	627 881	13:00
TORPOL (TOR)	37,2500	0,00%	37,2500	37,2500	36,9000	2 288	84 660	12:51
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:00
TOYA (TOA)	8,1600	0,00%	8,1600	8,1600	8,0400	12 976	105 186	12:50
TRAKCJA (TRK)	2,1950	0,23%	2,1800	2,2000	2,1600	12 132	26 435	12:27
TRANSPOL (TRN)	3,9000	-0,51%	3,9200	3,9200	3,7300	16 606	64 146	13:01
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,9000	2,33%	87,0000	89,4000	86,6000	51 654	4 559 592	13:01
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,1500	1,36%	9,9800	11,2000	9,6000	14 532	151 748	12:20
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	09:00
UNIBEP (UNI)	10,7000	1,90%	10,7000	10,8000	10,3500	5 202	55 507	12:53
UNICREDIT (UCG)	242,0000	-0,33%	242,0000	242,0000	242,0000	25	6 050	11:39
UNIMA (U2K)	7,5800	-1,04%	7,6000	7,6000	7,5600	220	1 670	12:35
UNIMOT (UNT)	143,2000	-0,69%	144,2000	144,4000	143,0000	348	50 066	11:52
URTESTE (URT)	54,0000	3,05%	50,4000	54,0000	48,0000	529	26 755	12:36
VERCOM (VRC)	117,0000	-0,51%	117,6000	118,4000	115,6000	1 910	223 281	13:02
VIGOPHOTN (VGO)	512,0000	-1,16%	518,0000	520,0000	510,0000	99	50 960	12:41
VINDEXUS (VIN)	11,1000	-2,20%	11,1000	11,3000	10,9500	7 614	84 267	11:24
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5520	1,85%	0,5440	0,5540	0,5440	2 488	1 377	11:31
VOTUM (VOT)	43,8000	4,41%	42,0000	44,0000	42,0000	30 081	1 302 862	12:57
VOXEL (VOX)	156,6000	-2,13%	160,0000	161,4000	156,6000	547	87 150	12:43
VRG	3,5300	-1,94%	3,6500	3,6500	3,5000	71 068	249 711	12:52
WARIMPEX (WXF)	2,7700	2,59%	2,8100	2,8100	2,7300	7 150	19 833	12:31
WASKO (WAS)	1,8700	0,00%	1,8700	1,8700	1,8700	10	19	09:02
WAWEL (WWL)	668,0000	1,52%	660,0000	668,0000	660,0000	56	37 118	09:10
WIELTON (WLT)	6,0600	-0,33%	6,0400	6,0700	5,9100	120 749	723 554	12:53
WIKANA (WIK)	(6,5500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,5000	0,00%	-	-	-	-	-	11:30
WIRTUALNA (WPL)	78,1000	1,56%	76,9000	79,2000	76,9000	10 283	805 903	13:00
WITTCHEN (WTN)	17,7200	-1,56%	17,9600	18,0600	17,3000	13 585	241 163	13:00
XPLUS (XPL)	3,2400	-2,70%	3,3300	3,3600	3,2400	6 306	20 824	11:39
XTPL (XTP)	85,4000	-3,61%	88,6000	88,6000	85,2000	711	60 734	13:02
XTRADEBDM (XTB)	74,0000	-0,94%	75,0000	75,0000	73,1200	178 888	13 231 625	13:02
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7800	0,65%	21,8000	21,9000	21,6800	313 048	6 831 395	13:02
ZAMET (ZMT)	0,8560	-0,93%	0,8460	0,8640	0,8440	2 098	1 777	12:15
ZEPAK (ZEP)	30,5000	8,35%	28,8000	30,6000	28,7500	170 956	5 090 001	13:02
ZREMB (ZRE)	7,1700	-0,83%	7,2300	7,2500	7,1500	6 506	46 903	12:45
ZUE	8,9800	1,13%	8,8800	8,9800	8,7800	4 084	36 089	12:49

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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