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	105 288,96	0,17%	104 741,56	105 430,59	104 659,09	105 106,98	412 447 960	12:24
WIG20	2 871,83	0,38%	2 855,22	2 872,43	2 844,90	2 860,93	349 963 508	12:39
WIG30	3 715,43	0,26%	3 687,02	3 716,48	3 684,63	3 705,86	374 939 787	12:39
mWIG40	7 879,24	-0,38%	7 930,07	7 932,21	7 872,43	7 909,12	51 261 965	12:24
sWIG80	28 781,00	-0,04%	28 711,65	28 872,95	28 657,98	28 791,71	26 629 942	12:24
WIG-BANKI	16 646,45	0,16%	16 529,65	16 696,71	16 518,88	16 619,83	72 738 865	12:24
WIG-BUDOW	8 362,14	0,84%	8 308,06	8 400,52	8 286,12	8 292,42	9 305 924	12:24
WIG-CHEMIA	9 084,97	-0,45%	9 126,45	9 212,16	9 054,27	9 125,95	1 013 884	12:24
WIG-ENERG	4 441,04	-0,51%	4 445,56	4 482,56	4 428,38	4 463,96	14 549 840	12:24
WIG-INFO	9 849,94	-1,04%	9 895,07	9 972,99	9 830,68	9 953,35	11 210 299	12:24
WIG-MEDIA	7 124,99	-0,63%	7 156,10	7 239,09	7 108,46	7 170,07	890 798	12:24
WIG-NRCHOM	5 289,50	0,66%	5 242,39	5 333,19	5 242,39	5 254,86	2 263 133	12:24
WIG-PALIWA	9 573,94	0,66%	9 470,03	9 594,06	9 470,03	9 511,55	65 560 044	12:24
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	402 363 001	11:15
WIG-SPOZYW	3 039,29	0,59%	3 023,13	3 059,03	3 022,70	3 021,45	783 554	12:24
WIG20lev	571,21	0,63%	565,15	571,98	561,06	567,66	327 880 482	12:24
WIG20short	2 935,38	-0,25%	2 951,09	2 961,70	2 933,39	2 942,69	327 880 482	12:24
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	98 102 113	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	51 338 986	11:00
mWIG40TR	12 192,38	-0,38%	12 271,04	12 274,35	12 181,86	12 238,63	51 261 965	12:24
mWIG40TRlv	18 903,65	-0,79%	19 148,59	19 158,89	18 870,89	19 054,84	51 261 965	12:24
mWIG40TRsh	2 365,82	0,45%	2 350,68	2 367,84	2 350,04	2 355,14	51 261 965	12:24
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	26 703 047	11:00
sWIG80TR	44 589,37	0,23%	44 481,94	44 731,83	44 398,79	44 486,99	26 629 942	12:24
WIG140	2 041,89	0,18%	2 031,01	2 044,57	2 029,39	2 038,26	405 200 600	12:24
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	328 172 622	11:00
WIG20TR	6 167,43	0,33%	6 134,71	6 171,61	6 112,45	6 146,89	327 880 482	12:24
WIG20TRlev	5 251,64	0,63%	5 196,08	5 258,74	5 158,29	5 218,74	327 880 482	12:24
WIG20TRsht	2 747,81	-0,26%	2 762,47	2 772,45	2 745,93	2 754,93	327 880 482	12:24
WIG30TR	7 834,56	0,21%	7 778,37	7 840,53	7 773,34	7 818,12	352 885 451	12:24
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	748 998	11:15
WIGdiv	2 343,62	0,19%	2 335,91	2 352,69	2 334,44	2 339,13	100 608 713	12:24
WIGdivplus	2 139,05	0,28%	2 125,77	2 141,92	2 125,74	2 133,02	161 529 052	12:24
WIG.GAMES	17 831,48	0,12%	17 811,41	17 894,50	17 748,93	17 810,91	10 897 185	12:24
WIG-GORNIC	4 437,67	1,02%	4 371,92	4 465,32	4 371,92	4 392,68	59 746 747	12:24
WIG-GRY	22 904,27	0,05%	22 806,71	22 961,65	22 787,61	22 892,17	12 468 983	12:24
WIGind	17 374,17	-0,38%	17 453,69	17 502,21	17 358,30	17 440,35	5 799 460	12:24
WIG-LEKI	3 376,47	0,27%	3 369,63	3 382,29	3 339,87	3 367,30	331 709	12:24
WIGmed	18 603,05	0,58%	18 499,18	18 637,41	18 477,60	18 495,23	19 865 589	12:24
WIG-MOTO	8 578,72	0,12%	8 708,37	8 708,37	8 565,94	8 568,06	766 640	12:24
WIG.MS-BAS	17 616,00	0,01%	17 550,37	17 734,29	17 491,75	17 614,53	72 315 984	12:24
WIG.MS-ECM	8 874,13	0,87%	8 826,50	8 881,33	8 733,15	8 797,92	76 047 544	12:24
WIG.MS-FIN	19 995,95	0,21%	19 864,36	20 044,67	19 825,82	19 953,83	77 315 023	12:24
WIG-ODZIEZ	11 018,38	-0,27%	10 976,95	11 047,02	10 976,95	11 047,66	27 744 023	12:24
WIGtechTR	18 439,55	0,14%	18 402,08	18 468,60	18 355,63	18 414,18	32 359 527	12:24
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	626 450	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5800	2,5900	2,5000	9 430	23 860	12:09	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	189,1000	0,59%	188,3000	191,0000	187,2000	8 969	1 693 991	12:22
3RGAMES (3RG)	0,8260	-0,48%	0,8480	0,8480	0,8020	36 989	30 017	11:31
4MASS (4MS)	4,4750	-2,72%	4,5900	4,6000	4,4750	19 718	89 608	12:15
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	683	66 588	12:24
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	439	13 228	12:03
ACTION (ACT)	24,9500	0,60%	24,7500	25,0000	24,7000	11 124	276 525	11:54
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	26 087	23 752	12:11
AGORA (AGO)	9,3000	-0,43%	9,2400	9,5200	9,2400	11 400	107 477	12:00
AGROTON (AGT)	4,7500	0,21%	4,7400	4,7500	4,6500	5 159	24 401	12:14
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	1 938	1 771	12:02
AILLERON (ALL)	20,1000	-4,06%	20,9000	20,9000	19,8200	3 091	62 489	12:22
AIRWAY (AWM)	0,4000	2,96%	0,3900	0,4045	0,3900	125 735	49 775	12:09
ALIOR (ALR)	96,5800	0,02%	96,5600	97,4200	95,7400	57 641	5 575 843	12:24
ALLEGRO (ALE)	35,5450	2,26%	34,7600	35,6400	34,4600	1 252 533	44 061 784	12:24
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	1 605	34 526	12:24
AMICA (AMC)	61,0000	0,66%	60,9000	61,3000	60,0000	3 054	185 832	12:23
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,38%	15,7000	15,8600	15,6400	41 265	646 777	12:19
ANSWEAR (ANR)	29,5500	-0,84%	29,8000	29,8000	29,5000	4 297	127 852	12:20
APATOR (APT)	20,4000	-0,97%	20,5000	20,7000	20,4000	4 117	84 474	12:23
APLISENS (APN)	19,3500	-0,51%	19,4500	19,5000	19,3500	949	18 473	12:20
APSENERGY (APE)	3,1600	-1,86%	3,2200	3,2200	2,9900	3 444	10 618	12:15
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	868	38 665	12:24
ARCTIC (ATC)	11,8600	-2,15%	12,1800	12,1800	11,7000	63 687	757 268	12:24
ARLEN (ARL)	37,3500	-0,13%	37,4000	37,4000	37,1100	4 431	165 096	12:15
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	1 785	27 265	11:48
ASBIS (ASB)	25,6800	-0,23%	25,7000	25,8000	25,5000	13 297	341 154	12:24
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	92,0000	1,77%	90,4000	92,0000	87,8000	864	78 930	12:13
ASSECOPOL (ACP)	206,8000	-1,99%	208,0000	210,8000	205,6000	34 388	7 158 227	12:24
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 237	93 782	12:24
ASTARTA (AST)	53,1000	0,38%	52,9000	53,1000	52,4000	5 997	316 870	12:09
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,5000	10 905	648 847	12:23
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7900	-0,26%	3,8000	3,8000	3,7500	1 252	4 733	12:17
ATREM (ATR)	45,0000	2,27%	44,0000	46,1000	44,0000	7 723	350 108	12:21
AUTOPARTN (APR)	20,0000	-0,99%	20,2000	20,3000	19,8200	20 306	407 687	12:15
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	651	2 044 540	12:22
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	468	11 194	11:57
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,1000	3,52%	13,7400	14,1800	13,7400	7 835	109 764	12:24
BIOCELTIX (BCX)	101,0000	-2,51%	103,6000	103,6000	100,6000	594	60 529	12:09
BIOMAXIMA (BMX)	13,8500	-1,07%	14,0000	14,0000	13,7000	2 777	38 341	11:47
BIOMEDLUB (BML)	5,2500	1,16%	5,1900	5,2500	5,1800	14 841	77 276	12:03
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1400	11 172	46 271	12:21
BLOOBER (BLO)	33,1500	1,69%	32,3500	33,2500	31,8000	25 791	845 152	12:23
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	2 999	308 943	11:40
BOGDANKA (LWB)	25,1000	2,66%	24,4500	25,1500	24,2000	17 385	429 368	12:14
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,3200	-1,56%	6,3000	6,5000	6,3000	18 154	116 055	12:00
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	2 748	28 213	10:53
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	2 192	10 158	12:19
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	298	17 143	11:45
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	566,8000	1,69%	560,0000	571,4000	557,4000	10 992	6 218 007	12:23
BUMECH (BMC)	8,7500	0,81%	8,6800	8,7500	8,6100	1 543	13 438	11:58
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	41,0000	8,75%	37,7000	41,0000	37,7000	12 410	490 562	12:21
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:17
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,3500	-1,16%	192,3500	194,6000	191,0500	87 713	16 902 394	12:24
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,0000	0,00%	269,9000	269,9000	266,7000	28 810	7 743 877	12:24
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,1000	10,91%	5,6800	6,2200	5,3000	20 446	120 211	12:24
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	118	24 775	11:38
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	11:48
CIGAMES (CIG)	2,5300	3,90%	2,4450	2,5550	2,4450	343 268	867 223	12:24
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,3000	22,5500	5 650	129 210	12:11
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,3000	45,5000	398	18 154	11:14
COALENERG (CLE)	1,9200	4,63%	1,8400	1,9500	1,7950	60 479	112 687	12:22
COGNOR (COG)	7,5000	-0,92%	7,5700	7,5700	7,4700	12 353	92 798	12:19
COLUMBUS (CLC)	6,8800	1,93%	6,7300	7,0500	6,7300	41 459	286 986	12:02
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 141	267 044	12:20
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9800	1,66%	0,9640	0,9900	0,9540	28 546	27 668	12:03
CORMAY (CRM)	(0,5160)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	-0,43%	460,0000	466,0000	449,0000	490	221 445	12:12
CREOTECH (CRI)	284,0000	2,53%	277,0000	286,0000	277,0000	1 564	438 659	12:16
CYBERFLKS (CBF)	161,8000	0,87%	162,0000	162,0000	160,4000	479	77 305	12:24
CYFRPLSAT (CPS)	16,6450	-0,03%	16,6500	16,6950	16,4350	104 458	1 726 934	12:21
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 222	103 766	12:22
DATAWALK (DAT)	116,9800	0,07%	117,1400	119,9800	115,2000	2 323	272 056	11:51
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	83,1000	0,36%	82,8000	83,1000	82,5000	361	29 853	12:20
DECORA (DCR)	74,6000	-0,53%	74,4000	75,0000	73,8000	244	18 131	12:03
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 293	85 734	12:21
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 063	7 348	12:16
DEVELIA (DVL)	7,7000	3,36%	7,5000	7,7500	7,4500	134 743	1 034 594	12:24
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3500	-0,40%	160,9500	161,4000	158,7500	45 823	7 343 890	12:24
DIGITANET (DIG)	80,4000	-2,55%	82,1000	82,5000	80,0000	2 658	214 995	12:20
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	525,6000	-0,45%	528,2000	533,6000	522,2000	23 533	12 337 107	12:24
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	233,0000	-0,64%	234,5000	236,0000	231,5000	516	120 258	12:24
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,1000	-0,48%	31,2500	31,6000	31,0500	293	9 115	12:09
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1800	1 163	6 049	11:48
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,9000	182	1 074	12:23
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7500	0,63%	47,5000	47,9000	46,5500	3 929	185 253	12:17
ELKOP (EKP)	2,5200	2,44%	2,5500	2,5500	2,4600	2 470	6 083	11:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0600	-0,10%	20,0800	20,2000	19,8900	329 247	6 589 916	12:22
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5800	-0,16%	12,5800	12,5800	12,4200	8 732	109 452	12:20
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	36 933	82 684	12:19
ENTER (ENT)	55,8000	-1,59%	56,1000	56,7000	55,8000	995	55 787	12:09
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,7000	-0,86%	34,3500	35,6000	34,3500	1 303	45 168	12:18
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 238	45 424	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	0,40%	5,1400	5,1600	5,0200	40 928	207 852	12:20
EUROCASH (EUR)	8,2000	-0,18%	8,2900	8,2900	8,1750	23 552	193 905	12:19
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	0,44%	22,8000	23,0000	22,6000	897	20 407	12:18
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 534	185 386	11:47
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	5 356	198 183	12:24
FMG	123,0000	-0,40%	124,0000	126,0000	123,0000	5	621	12:08
FON	#0,8000	0,00%	-	-	-	-	-	09:57
FORTE SA (FTE)	31,5000	1,61%	31,2000	31,5000	31,0000	1 461	45 743	12:19
Reklama
GAMEOPS (GOP)	17,9200	1,47%	17,9800	17,9800	17,5600	445	7 880	12:04	Reklama
GAMFACTOR (GIF)	7,0400	0,57%	7,0000	7,1800	7,0000	2 076	14 692	12:04
GENOMTEC (GMT)	7,0100	-1,13%	7,0900	7,1600	6,8800	9 137	64 157	12:03
GETIN (GTN)	0,6180	10,16%	0,5800	0,6200	0,5630	3 770 990	2 244 855	12:24
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	25,4000	6,28%	25,4000	25,4000	25,4000	12	305	11:31
GPW	54,1500	1,03%	54,1000	54,6000	53,8000	23 436	1 265 993	12:24
GREENX (GRX)	1,7960	2,16%	1,7620	1,8200	1,7620	303 294	547 356	12:19
GRENEVIA (GEA)	2,6650	-0,74%	2,6850	2,7000	2,6300	25 335	67 251	12:19
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 970	19 700	12:12
GRUPAAZOTY (ATT)	22,4400	-0,71%	22,8600	22,8800	22,3400	40 634	917 649	12:23
GRUPRACUJ (GPP)	62,0000	-2,82%	63,7000	64,4000	61,8000	1 713	107 701	11:58
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	708	2 840	12:23
HANDLOWY (BHW)	110,4000	1,10%	108,8000	110,4000	108,8000	7 134	782 144	12:24
HARPER (HRP)	6,0600	-3,81%	6,2800	6,3000	6,0400	5 628	34 520	11:54
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	98 289	133 393	12:12
HUUUGE-S144 (HUGE)	18,8400	-0,84%	19,0600	19,0600	18,7800	16 068	303 667	12:19
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 289	34 976	12:23
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,3000	1,68%	29,8000	30,3000	29,5000	1 546	46 493	12:10
IMMOBILE (GKI)	3,5700	3,18%	3,5000	3,6100	3,5000	6 624	23 419	12:06
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7700	-1,82%	3,7700	3,7700	3,7000	7 235	27 075	12:22
INC	1,8350	1,94%	1,8350	1,8350	1,8350	156	286	09:35
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,5000	-1,26%	315,5000	319,0000	312,5000	964	303 126	12:21
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	859	6 061	11:52
INSTALKRK (INK)	43,0000	5,65%	41,0000	43,2000	41,0000	2 032	86 548	12:24
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	579,0000	0,52%	584,0000	589,0000	576,0000	584	338 795	12:13
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	2 001	761	12:22
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	1 914	13 322	11:35
IPOPEMA (IPE)	2,7400	0,00%	2,7400	2,7400	2,7400	7 987	21 884	11:01
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7800	-2,33%	3,8500	3,8500	3,7700	5 709	21 639	12:24
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	7 352	18 637	11:33
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0500	0,44%	22,7600	23,1400	22,7100	37 204	854 645	12:24
JWWINVEST (JWW)	3,0700	1,66%	3,0200	3,0700	3,0200	670	2 033	12:18
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,8000	1,48%	17,5600	17,8000	17,2200	7 839	138 600	12:24
KETY (KTY)	889,0000	-0,95%	898,0000	898,5000	888,5000	1 726	1 539 833	12:20
KGHM (KGH)	134,2000	1,09%	133,0000	135,2000	131,9000	431 727	57 916 044	12:24
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	3	43	09:00
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	4 761	75 650	12:07
KOGENERA (KGN)	59,1000	-1,34%	60,0000	60,0000	58,6000	1 331	79 097	12:21
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,4400	-0,73%	5,4600	5,5000	5,2400	5 332	28 514	12:05
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	850,0000	77	65 450	11:18
KRUK (KRU)	391,5000	0,08%	391,0000	393,3000	388,2000	6 383	2 492 696	12:24
KRVITAMIN (KVT)	10,0000	-0,99%	10,0000	10,0000	10,0000	5	50	10:13
KSGAGRO (KSG)	2,9600	3,14%	2,8700	2,9700	2,8700	8 819	25 654	12:06
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,7800	-1,07%	2,8100	2,8100	2,7800	1 561	4 350	11:36
LENTEX (LTX)	#7,5600	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 596	9 261	10:27
LOKUM (LKD)	21,5000	0,00%	21,5000	21,9000	21,5000	13	280	11:04
Reklama
LPP	14 625,0000	0,27%	14 675,0000	14 700,0000	14 520,0000	509	7 427 755	12:24	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,7800	0,23%	8,8050	8,9100	8,7600	105 305	929 955	12:24
MABION (MAB)	9,8600	0,61%	9,7800	9,9400	9,7800	1 364	13 457	12:16
MAKARONPL (MAK)	20,0000	3,63%	19,3000	20,4500	19,2000	7 428	147 568	12:21
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	73	4 998	12:21
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	12:14
MARVIPOL (MVP)	7,3400	0,00%	7,3200	7,4400	7,3200	2 896	21 216	11:52
MAXCOM (MXC)	6,6000	-0,30%	6,6200	6,6200	6,6000	5	33	10:03
MBANK (MBK)	768,4000	-0,31%	770,8000	771,2000	761,8000	3 928	3 015 970	12:21
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,5000	2,15%	28,0000	28,5000	28,0000	1 279	35 982	11:59
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	30,4500	2,87%	30,0000	30,6000	28,4000	28 475	855 266	12:23
MEDINICE (ICE)	7,8000	-1,52%	7,9100	7,9700	7,8000	2 893	22 895	12:08
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,6000	3,14%	29,4000	29,8000	28,0000	3 604	104 410	12:20
MERCATOR (MRC)	48,0000	0,42%	47,3500	48,6500	47,3500	1 868	89 751	11:41
MERCOR (MCR)	25,3000	1,20%	25,3000	25,3000	25,3000	71	1 796	10:17
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	36,2000	0,56%	36,2000	36,2000	35,2000	1 050	37 968	10:44
MILKILAND (MLK)	1,9500	3,17%	1,9300	2,0200	1,9000	50 791	100 345	12:17
MILLENNIUM (MIL)	13,6300	-0,51%	13,7000	13,7800	13,6000	196 381	2 689 042	12:24
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0100	-1,27%	14,1800	14,1800	14,0000	25 880	363 864	12:20
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3400	0,81%	17,2200	17,5600	17,2200	2 554	44 523	12:16
MOBRUK (MBR)	295,0000	-1,01%	299,0000	300,0000	292,5000	2 711	803 275	12:22
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3000	0,06%	32,1000	32,4600	31,9200	672	21 547	12:12
MOLECURE (MOC)	5,7000	0,00%	5,6500	5,7200	5,6000	20 579	115 931	12:24
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	8 048	40 198	11:37
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,8400	0,26%	7,8800	7,8800	7,8400	1 406	11 060	09:54
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	33 861	205 136	12:22
MOVIEGAME (MOV)	15,1200	0,67%	15,0000	15,1200	15,0000	217	3 266	11:56
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	4 843	190 078	12:04
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,6600	2,31%	2,6900	2,6900	2,6000	6 889	18 132	12:14
NEUCA (NEU)	674,0000	-1,32%	685,0000	685,0000	672,0000	1 996	1 354 567	12:24
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,3000	2 214	156 910	12:19
NEXITY (NXG)	1,8400	-1,08%	1,8600	1,8600	1,8400	27	50	12:17
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	105,5000	103,0000	428	44 505	12:21
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3640	-0,15%	1,3660	1,3660	1,3300	14 989	20 003	12:06
NOVITA (NVT)	95,0000	0,85%	94,8000	95,0000	94,8000	160	15 183	11:59
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4000	0,00%	10,3000	10,4000	10,3000	5 712	58 859	11:52
ODLEWNIE (ODL)	9,1600	1,33%	9,1600	9,1600	9,0400	303	2 771	12:15
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 701	26 967	12:02
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	94,0000	1,08%	93,4000	94,4000	93,2000	3 731	349 316	12:23
OPTEAM (OPM)	3,7400	-2,09%	3,7400	3,7400	3,7000	2 132	7 973	11:34
ORANGEPL (OPL)	8,8940	-0,11%	8,9040	8,9060	8,8180	125 740	1 113 262	12:24
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,2000	4,81%	-	-	-	-	-	11:30
OTLOG (OTS)	15,0200	-0,79%	15,1400	15,1400	15,0200	723	10 889	12:21
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6500	3,92%	2,5900	2,6500	2,5500	2 500	6 543	10:24
PANOVA (NVA)	15,8000	0,96%	15,8000	15,8000	15,8000	4	63	09:00
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	575	33 005	12:03
PATENTUS (PAT)	3,4500	-0,29%	3,4900	3,5000	3,4500	2 763	9 548	12:10
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6700	114	304	10:46
PCCROKITA (PCR)	69,1000	0,73%	68,8000	69,1000	68,6000	1 345	92 696	12:16
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	14 227	73 091	12:22
PEKABEX (PBX)	16,8500	-3,44%	17,4500	17,4500	16,5500	16 884	289 123	12:19
PEKAO (PEO)	185,9500	0,54%	184,0500	186,5000	182,9000	159 937	29 636 132	12:24
Reklama
PEPCO (PCO)	20,7800	-1,61%	21,1200	21,1200	20,5200	437 550	9 076 751	12:24	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7650	-0,17%	11,7350	11,8900	11,6550	494 260	5 813 267	12:24
PGFGROUP (PGV)	0,5980	-1,97%	0,6200	0,6720	0,5580	216 431	132 845	12:24
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	883	8 817	11:30
PHOTON (PEN)	3,3000	0,61%	3,3200	3,3200	3,2500	3 154	10 357	11:55
PKNORLEN (PKN)	87,5400	0,67%	86,9000	87,7400	86,4000	753 213	65 763 951	12:24
PKOBP (PKO)	78,1600	0,36%	77,8000	78,5000	77,3400	318 726	24 848 131	12:24
PKPCARGO (PKP)	15,5300	-0,89%	15,6700	15,7600	15,5200	6 304	98 177	12:21
PLAYWAY (PLW)	292,0000	0,69%	290,0000	296,0000	290,0000	622	182 380	12:24
PLAZACNTR (PLZ)	2,5000	2,04%	2,4500	2,5000	2,4500	5 511	13 585	12:00
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	567	1 341	12:07
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	350	21 114	12:23
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	384	3 510	11:23
POLIMEXMS (PXM)	4,5950	-0,65%	4,6250	4,6300	4,5500	193 325	885 214	12:22
POLTREG (PTG)	32,9000	3,79%	32,9000	33,0000	32,0000	114	3 749	11:45
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4700	20	29	09:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	12:18
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	124	12 375	11:33
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,7000	22,58%	4,6500	5,8000	4,6000	131 490	708 491	12:24
PZU	59,9000	-0,27%	60,0000	60,1000	59,6000	210 794	12 620 509	12:23
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	364	10 292	12:10
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	11:30
QUERCUS (QRS)	10,9000	0,46%	10,8500	10,9500	10,8500	646	7 045	12:23
RAEN (RAE)	0,3085	1,98%	0,3025	0,3085	0,3020	25 919	7 868	11:43
RAFAKO (RFK)	0,1900	2,04%	0,1894	0,1980	0,1880	2 964 920	569 438	12:22
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	65,5000	1 107	74 530	11:45
RAINBOW (RBW)	128,5000	-0,70%	129,8000	130,0000	128,1000	21 316	2 751 848	12:24
RANKPROGR (RNK)	4,1400	0,98%	4,1450	4,1450	4,0350	3 081	12 447	11:51
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 077	20 921	10:58
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,6000	-2,48%	88,8000	88,8000	85,0000	337	29 223	12:23
ROPCZYCE (RPC)	26,9000	0,00%	27,1000	27,1000	26,9000	10	269	09:39
RYVU (RVU)	31,3000	1,62%	30,9500	31,6000	30,5000	17 919	557 487	12:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	307	6 930	12:18
SANPL (SPL)	503,6000	0,04%	500,2000	505,2000	498,3000	7 091	3 557 100	12:21
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	53	1 618	11:59
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	162,0000	-0,61%	163,0000	163,6000	159,0000	206	33 155	12:17
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 113	34 523	12:23
SELENAFM (SEL)	35,5000	-0,56%	35,7000	35,8000	35,2000	763	27 059	11:49
SELVITA (SLV)	30,1000	5,61%	28,9000	30,6000	28,9000	82 783	2 471 581	12:22
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,01%	0,4950	0,4950	0,4620	81 932	39 391	12:18
SHOPER (SHO)	49,5000	-0,60%	49,7000	50,6000	49,4000	8 002	399 557	12:24
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,7000	-0,72%	27,9000	27,9000	27,6000	239	6 642	11:35
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	11:30
SONEL (SON)	17,1000	0,29%	17,1500	17,2000	17,0000	716	12 252	11:59
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	68	39 962	12:07
STALEXP (STX)	3,1150	0,65%	3,0900	3,1400	3,0750	69 437	215 476	12:18
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5400	0,23%	8,5200	8,5600	8,5200	540	4 604	12:24	Reklama
STAPORKOW (ZUK)	(3,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3300	-2,40%	7,4600	7,5000	7,3200	3 917	29 144	12:23
SYGNITY (SGN)	116,0000	0,00%	116,0000	116,0000	114,0000	203	23 462	10:16
SYNEKTIK (SNT)	199,5000	1,06%	196,5000	200,0000	195,4000	13 365	2 656 444	12:24
TALEX (TLX)	20,0000	-3,85%	20,8000	20,8000	20,0000	17	348	10:36
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	219	26 286	11:28
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5820	-1,45%	8,7000	8,7000	8,5560	145 696	1 256 533	12:24
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	92	66	12:05
TESGAS (TSG)	2,3600	1,72%	2,3900	2,3900	2,3600	44	104	11:43
TEXT (TXT)	55,2000	0,36%	55,0000	56,3000	54,9500	34 139	1 894 624	12:20
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	1 665	61 598	12:14
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	48 825	451 536	12:24
TRAKCJA (TRK)	2,2000	-0,90%	2,1750	2,2100	2,1700	21 713	47 363	12:16
TRANSPOL (TRN)	4,4200	0,45%	4,4200	4,4200	4,4200	3	13	09:00
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,1000	-0,97%	82,9000	82,9000	81,9000	3 505	288 426	12:24
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,3500	1,65%	12,2000	12,4500	12,2000	3 054	37 817	12:24
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 969	44 015	12:21
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0200	-1,96%	8,1400	8,1400	8,0000	14 027	112 932	12:15
UNIMOT (UNT)	141,4000	0,14%	141,0000	142,0000	140,8000	545	77 140	12:23
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	117,6000	-2,81%	120,4000	121,0000	117,4000	1 840	217 844	12:18
VIGOPHOTN (VGO)	500,0000	-0,79%	504,0000	512,0000	500,0000	174	87 732	12:16
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	864	10 149	10:21
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,6500	0,00%	44,5500	44,6500	44,3000	3 612	161 006	12:22
VOXEL (VOX)	173,8000	1,40%	171,8000	175,0000	171,8000	19 378	3 355 439	12:24
VRG	3,7900	-0,52%	3,8000	3,8000	3,7800	532 986	2 025 313	11:44
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	3 118	8 396	11:51
WASKO (WAS)	1,7900	1,13%	1,7850	1,7900	1,7800	859	1 530	10:23
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,2600	-1,11%	6,3300	6,3500	6,2400	75 930	477 138	12:20
WIKANA (WIK)	6,9500	-0,71%	6,8500	7,0000	6,8500	1 111	7 612	12:15
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	12:09
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,8000	5 423	435 605	12:22
WITTCHEN (WTN)	18,9800	0,85%	18,8200	19,0800	18,8000	5 174	97 957	12:24
XPLUS (XPL)	3,7800	7,69%	3,5200	3,7800	3,5200	2 611	9 400	12:07
XTPL (XTP)	77,0000	-1,28%	79,7000	81,2000	76,8000	944	73 127	12:23
XTRADEBDM (XTB)	71,9600	0,11%	72,0000	72,3000	71,4000	64 800	4 655 966	12:24
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9600	1,50%	20,8000	21,0300	20,6200	503 240	10 512 209	12:22
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8480	0,8340	8 079	6 746	12:19
ZEPAK (ZEP)	24,0500	-2,83%	24,8000	24,8000	24,0500	15 526	375 913	12:22
ZREMB (ZRE)	6,8400	4,43%	6,5500	6,9800	6,5500	24 446	165 030	12:24
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.