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	106 890,28	0,49%	105 966,48	106 890,28	105 807,56	106 363,86	748 681 489	13:04
WIG20	2 844,53	0,61%	2 809,65	2 846,40	2 809,65	2 827,17	635 279 662	13:19
WIG30	3 687,63	0,61%	3 651,53	3 689,03	3 644,36	3 665,35	689 076 383	13:19
mWIG40	7 766,16	0,12%	7 740,88	7 766,16	7 709,43	7 756,83	82 710 411	13:04
sWIG80	30 020,41	0,17%	29 935,01	30 040,70	29 873,31	29 969,86	43 259 855	13:04
WIG-BANKI	16 490,67	0,74%	16 249,64	16 518,33	16 220,47	16 369,15	136 845 333	13:04
WIG-BUDOW	8 196,89	1,22%	8 091,39	8 199,01	8 079,45	8 098,00	13 949 286	13:04
WIG-CHEMIA	7 835,66	0,71%	7 799,77	7 907,09	7 773,19	7 780,68	1 734 850	13:04
WIG-ENERG	4 221,52	-1,79%	4 265,41	4 284,19	4 197,84	4 298,68	15 727 720	13:04
WIG-INFO	9 808,49	1,62%	9 615,00	9 808,49	9 540,80	9 651,89	12 544 921	13:04
WIG-MEDIA	6 212,73	0,27%	6 210,85	6 256,90	6 198,45	6 196,14	1 413 921	13:04
WIG-NRCHOM	5 437,08	0,16%	5 451,32	5 451,32	5 383,68	5 428,50	2 353 620	13:04
WIG-PALIWA	10 245,43	0,85%	10 137,22	10 252,79	10 117,27	10 158,88	48 538 203	13:04
WIG-Poland	111 358,26	0,34%	111 358,26	111 358,26	111 358,26	110 983,53	743 475 174	11:15
WIG-SPOZYW	2 879,05	-0,82%	2 927,14	2 936,47	2 877,82	2 902,76	1 212 713	13:04
WIG20lev	550,62	1,33%	536,60	550,73	536,60	543,41	611 110 914	13:04
WIG20short	2 999,28	-0,64%	3 038,22	3 038,22	2 998,98	3 018,73	611 110 914	13:04
GPWB-B1Y3Y	1 279,75	-0,02%	1 279,75	1 279,75	1 279,75	1 280,01	-	10:15
GPWB-B1Y4Y	1 283,45	-0,03%	1 283,45	1 283,45	1 283,45	1 283,79	-	10:15
GPWB-B1Y5Y	1 287,46	-0,03%	1 287,46	1 287,46	1 287,46	1 287,90	-	10:15
GPWB-B3Y5Y	1 298,03	-0,05%	1 298,03	1 298,03	1 298,03	1 298,62	-	10:15
GPWB-B5Y	1 289,69	-0,10%	1 289,69	1 289,69	1 289,69	1 291,01	-	10:15
GPWB-BWZ	1 289,76	0,01%	1 289,76	1 289,76	1 289,76	1 289,62	-	10:15
INNOVATOR	1 720,34	-0,48%	1 720,34	1 720,34	1 720,34	1 728,56	101 132 341	11:15
mWIG40dvp	219,35	0,00%	219,35	219,35	219,35	219,35	83 857 693	11:00
mWIG40TR	12 063,26	0,12%	12 025,13	12 063,26	11 975,14	12 048,78	82 710 411	13:04
mWIG40TRlv	18 237,53	0,23%	18 122,37	18 237,53	17 971,38	18 195,86	82 710 411	13:04
mWIG40TRsh	2 427,46	-0,10%	2 435,15	2 445,23	2 427,46	2 429,83	82 710 411	13:04
sWIG80dvp	869,14	0,00%	869,14	869,14	869,14	869,14	43 349 576	11:00
sWIG80TR	46 773,46	0,17%	46 640,40	46 805,08	46 544,27	46 694,70	43 259 855	13:04
WIG140	2 072,55	0,52%	2 054,11	2 072,55	2 051,09	2 061,86	737 081 180	13:04
WIG20dvp	135,34	0,00%	135,34	135,34	135,34	135,34	612 593 639	11:00
WIG20TR	6 284,78	0,67%	6 204,23	6 285,38	6 204,23	6 242,92	611 110 914	13:04
WIG20TRlev	5 351,57	1,33%	5 215,28	5 352,59	5 215,28	5 281,35	611 110 914	13:04
WIG20TRsht	2 726,14	-0,65%	2 761,55	2 761,55	2 725,88	2 743,91	611 110 914	13:04
WIG30TR	7 959,97	0,63%	7 880,08	7 959,97	7 864,61	7 909,90	657 490 405	13:04
WIG-CEE	2 482,16	-0,38%	2 482,16	2 482,16	2 482,16	2 491,55	473 057	11:15
WIGdiv	2 404,29	0,89%	2 381,23	2 404,29	2 373,28	2 383,18	88 778 749	13:04
WIGdivplus	2 174,13	0,74%	2 151,79	2 174,13	2 147,11	2 158,12	203 333 834	13:04
WIG.GAMES	19 345,89	1,22%	18 953,15	19 372,70	18 953,15	19 113,65	29 794 035	13:04
WIG-GORNIC	5 441,76	4,47%	5 192,78	5 449,68	5 192,78	5 208,98	193 866 867	13:04
WIG-GRY	23 286,27	0,98%	23 037,52	23 291,39	22 863,10	23 061,34	38 677 038	13:04
WIGind	18 127,97	0,73%	18 031,80	18 165,50	17 996,87	17 996,20	17 539 979	13:04
WIG-LEKI	3 195,09	-0,74%	3 193,96	3 214,74	3 178,08	3 218,79	1 567 657	13:04
WIGmed	19 592,34	-0,05%	19 507,51	19 633,44	19 474,71	19 602,04	10 559 237	13:04
WIG-MOTO	8 163,89	-1,18%	8 209,05	8 349,98	8 120,00	8 261,41	16 938 032	13:04
WIG.MS-BAS	18 752,66	1,21%	18 419,58	18 752,66	18 338,21	18 528,86	207 233 292	13:04
WIG.MS-ECM	8 472,82	-1,15%	8 560,56	8 579,00	8 459,64	8 571,55	124 773 032	13:04
WIG.MS-FIN	18 618,70	0,49%	18 382,95	18 655,19	18 348,64	18 527,09	158 266 041	13:04
WIG-ODZIEZ	12 395,92	0,42%	12 364,96	12 440,33	12 279,25	12 344,08	42 728 563	13:04
WIGtechTR	18 540,76	0,78%	18 318,27	18 540,76	18 263,65	18 398,05	64 424 386	13:04
WIG-Ukrain	497,85	0,62%	497,85	497,85	497,85	494,76	296 205	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,7700	-0,72%	2,7900	2,7900	2,6800	8 870	24 242	12:24	Reklama
08OCTAVA (08N)	(0,7350)	-	-	-	-	-	-	11:30
11BIT (11B)	190,3000	0,42%	189,6000	191,8000	188,2000	5 996	1 140 758	13:02
3RGAMES (3RG)	0,8660	-1,14%	0,8980	0,8980	0,8580	19 510	17 297	12:56
4MASS (4MS)	4,3050	-7,12%	4,4800	4,4800	4,3000	229 961	1 005 763	13:04
ABPL (ABE)	97,0000	0,00%	96,4000	97,9000	96,4000	3 297	319 988	13:04
ACAUTOGAZ (ACG)	27,2000	-0,37%	27,3000	27,3000	26,5000	153	4 156	12:26
ACTION (ACT)	26,8500	2,09%	26,3500	26,9000	26,3500	33 192	886 923	13:02
ADIUVO (ADV)	0,7200	1,41%	0,7260	0,7260	0,7000	3 655	2 592	11:09
AGORA (AGO)	9,0600	0,22%	9,1800	9,1800	9,0600	159	1 453	12:55
AGROTON (AGT)	5,1000	0,00%	5,1000	5,6000	5,0200	6 728	35 702	11:45
AIGAMES (ALG)	0,9680	2,54%	0,9680	0,9700	0,9400	11 377	10 765	13:03
AILLERON (ALL)	16,7800	-3,45%	17,0000	17,1000	16,6600	18 054	304 837	13:03
AIRWAY (AWM)	0,3855	-4,93%	0,4025	0,4025	0,3830	395 577	153 675	13:04
ALIOR (ALR)	103,4000	0,78%	102,6000	103,5500	101,3500	62 673	6 413 848	13:04
ALLEGRO (ALE)	35,4500	-0,41%	35,4800	35,6000	35,2950	906 205	32 139 321	13:04
ALTA (AAT)	1,9100	0,53%	1,8650	1,9200	1,8000	24 413	44 951	10:29
ALTUSTFI (ALI)	2,8900	6,25%	2,7200	2,9400	2,6600	23 533	65 861	13:01
AMBRA (AMB)	19,1200	0,74%	19,6400	19,7000	18,9000	8 952	171 585	13:02
AMICA (AMC)	58,4000	-0,34%	58,8000	59,1000	58,2000	781	45 818	13:03
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,4200	-0,28%	14,4600	14,4600	14,3400	33 838	488 476	12:59
ANSWEAR (ANR)	30,0500	-1,80%	30,6000	30,6000	29,9000	3 814	115 162	13:00
APATOR (APT)	24,6000	-0,61%	24,5000	24,6000	24,0000	4 170	101 476	13:04
APLISENS (APN)	18,2000	0,00%	18,2500	18,2500	18,2000	39	710	12:20
APSENERGY (APE)	3,1200	1,30%	3,0900	3,1200	3,0500	1 132	3 458	12:54
ARCHICOM (ARH)	49,4000	-1,20%	50,0000	50,0000	47,3000	748	36 339	13:02
ARCTIC (ATC)	8,4200	0,72%	8,3700	8,4200	8,3400	13 635	114 171	12:53
ARLEN (ARL)	43,7500	0,11%	43,7000	43,8000	42,8000	5 285	228 335	12:34
ARTIFEX (ART)	15,0200	1,49%	14,8000	15,1000	14,8000	278	4 196	12:50
ASBIS (ASB)	27,3200	0,81%	27,2000	27,4800	26,9800	23 378	636 294	13:02
ASMGROUP (ASM)	#0,1800	-25,00%	-	-	-	-	-	09:00
ASSECOBS (ABS)	85,8000	0,94%	85,0000	85,8000	84,0000	411	35 080	12:26
ASSECOPOL (ACP)	207,6000	3,59%	202,0000	208,6000	197,2000	46 001	9 379 480	13:04
ASSECOSEE (ASE)	67,2000	-0,74%	68,0000	68,0000	66,7000	891	59 930	13:03
ASTARTA (AST)	44,9000	1,81%	44,4000	46,0000	44,1500	3 786	170 111	13:02
ATAL (1AT)	57,0000	-0,18%	58,3000	58,3000	55,0000	1 347	76 171	12:48
ATENDE (ATD)	3,9200	-3,45%	3,9600	4,0600	3,9200	10 890	43 259	13:04
ATLANTAPL (ATP)	17,0500	0,00%	17,0500	17,0500	17,0000	102	1 735	11:02
ATLANTIS (ATS)	2,1400	0,00%	2,0800	2,1400	2,0700	7 096	14 709	12:33
ATMGRUPA (ATG)	3,9000	1,56%	3,9400	3,9400	3,8600	6 609	25 949	12:35
ATREM (ATR)	48,5000	1,04%	47,9000	48,5000	47,2000	1 944	93 494	13:04
AUTOPARTN (APR)	18,1800	-1,62%	18,4800	18,4800	18,0600	42 374	771 653	13:04
BBIDEV (BBD)	(5,2000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 030,0000	-0,16%	3 035,0000	3 045,0000	2 980,0000	230	693 000	13:04
BEST (BST)	29,6000	0,00%	29,6000	29,6000	29,6000	444	13 142	12:44
BETACOM (BCM)	5,7000	1,79%	5,7000	5,8000	5,5500	27 605	156 871	12:49
BIGCHEESE (BCS)	13,5600	-4,51%	14,0000	14,1800	13,5600	8 127	112 490	12:59
BIOCELTIX (BCX)	101,6000	0,20%	100,8000	101,8000	100,8000	354	35 786	13:02
BIOMAXIMA (BMX)	13,4500	-5,61%	13,3000	13,7000	13,2000	36 482	488 279	12:59
BIOMEDLUB (BML)	4,3000	-1,83%	4,2500	4,3350	4,1700	158 599	673 911	12:56
BIOPLANET (BIP)	16,8000	0,00%	16,9000	16,9000	16,8000	135	2 280	09:30
BIOTON (BIO)	4,3800	-1,13%	4,4000	4,4000	4,3800	16 864	73 904	12:50
BLOOBER (BLO)	25,9500	4,22%	24,9500	26,3000	24,8500	20 580	526 476	13:01
BNPPPL (BNP)	102,5000	-0,97%	103,0000	103,0000	100,5000	8 932	908 096	12:58
BOGDANKA (LWB)	22,5500	-0,22%	22,6000	22,9000	22,4000	17 051	385 761	13:04
BOOMBIT (BBT)	6,7200	-2,61%	6,7200	6,7200	6,7200	20	134	09:00
BORYSZEW (BRS)	6,0000	-0,66%	6,0400	6,1000	5,9000	53 386	322 056	12:58
BOS	11,1800	-0,18%	11,1800	11,1800	11,0200	6 724	74 578	12:29
BOWIM (BOW)	5,3400	0,00%	5,3400	5,3400	5,3000	795	4 224	11:30
BRAND24 (B24)	52,4000	0,77%	52,0000	53,8000	52,0000	434	22 625	12:19
BRASTER (BRA)	#0,2280	-60,69%	-	-	-	-	-	12:53
BUDIMEX (BDX)	520,4000	2,20%	512,8000	520,4000	507,4000	16 871	8 693 137	13:04
BUMECH (BMC)	29,5000	11,95%	26,6000	30,7000	26,4000	224 144	6 541 399	13:01
CAPITAL (CPA)	0,2700	0,00%	0,2700	0,2700	0,2700	14 821	4 002	12:07
CAPITEA (CAP)	0,4080	-1,92%	0,4075	0,4160	0,4065	19 105	7 871	12:28
CAPTORTX (CTX)	40,7000	0,74%	39,7000	40,8000	39,4000	4 370	174 386	12:12
CASPAR (CSR)	3,9800	2,05%	3,9000	4,0000	3,9000	429	1 715	12:58
CAVATINA (CAV)	12,1000	0,41%	12,1500	12,3500	12,0000	4 461	53 883	13:03
CCC	186,1500	2,45%	182,8000	187,1000	180,4500	137 749	25 450 449	13:03
Reklama
CCENERGY (CCE)	(0,3160)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	272,5000	0,74%	269,9000	273,1000	266,9000	88 228	23 903 621	13:04
CDRL (CDL)	9,9500	0,00%	9,9500	9,9500	9,8500	90	888	11:49
CELTIC (CPD)	4,1500	-11,32%	4,6000	4,7400	4,1400	35 756	154 012	12:35
CEZ	227,6000	0,53%	225,8000	227,6000	225,8000	15	3 391	12:30
CFI	0,1620	-4,71%	0,1620	0,1620	0,1620	1 059	172	12:16
CIGAMES (CIG)	3,3200	5,73%	3,1600	3,3600	3,1300	773 386	2 531 517	13:04
CITYSERV (CTS)	(6,0000)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,0000	0,92%	22,0000	22,1500	21,6500	4 233	92 790	13:03
CLOUD (CLD)	49,3000	3,57%	49,3000	49,3000	47,5000	202	9 825	12:44
COALENERG (CLE)	2,5300	1,20%	2,4600	2,6000	2,4600	21 793	54 846	13:04
COGNOR (COG)	6,6950	0,53%	6,6800	6,7800	6,6550	6 366	42 772	13:02
COLUMBUS (CLC)	6,0600	0,83%	6,1300	6,1800	5,8500	42 442	255 701	12:47
COMP (CMP)	300,0000	1,69%	295,0000	300,0000	295,0000	330	98 285	12:56
COMPERIA (CPL)	6,4000	-0,78%	6,5500	6,5500	6,4000	1 254	8 209	10:34
COMPREMUM (CPR)	0,8800	-4,35%	0,9200	0,9220	0,8620	45 612	40 615	12:07
CORMAY (CRM)	0,4470	-9,70%	0,4900	0,4990	0,4410	247 160	113 607	13:04
CPIEUROPE (CPI)	(78,2000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	441,0000	0,23%	439,0000	444,0000	437,0000	322	142 046	12:26
CREOTECH (CRI)	365,0000	-1,22%	368,5000	369,0000	355,0000	13 990	5 064 763	13:04
CYBERFLKS (CBF)	192,0000	0,95%	191,0000	192,6000	188,2000	1 665	317 800	12:58
CYFRPLSAT (CPS)	14,0200	0,72%	14,0000	14,0650	13,7550	335 324	4 679 787	13:04
CZTOREBKA (CZT)	(0,4700)	-	-	-	-	-	-	11:30
DADELO (DAD)	60,8000	0,00%	60,4000	61,0000	60,4000	2 215	134 042	13:02
DATAWALK (DAT)	100,0000	-0,87%	101,8600	101,8600	99,0100	3 380	337 270	13:02
DBENERGY (DBE)	11,2000	-0,44%	11,2500	11,2500	11,2000	600	6 725	10:30
DEBICA (DBC)	80,7000	0,62%	80,4000	81,0000	80,1000	684	55 111	12:59
DECORA (DCR)	75,0000	0,81%	74,0000	76,6000	74,0000	527	39 200	13:01
DEKPOL (DEK)	83,2000	-0,48%	82,2000	84,0000	82,2000	785	65 377	12:28
DELKO (DEL)	6,4800	0,93%	6,4400	6,5000	6,4400	212	1 377	12:58
DEVELIA (DVL)	8,1700	1,11%	8,0800	8,1800	8,0100	39 315	319 107	13:02
DGA	29,2000	14,06%	26,0000	29,9000	26,0000	7 334	202 540	12:53
DIAG (DIA)	193,1500	1,55%	191,0000	195,6500	189,9500	21 922	4 230 213	13:03
DIGITANET (DIG)	95,8000	-0,21%	97,9000	97,9000	95,4000	2 970	287 377	13:00
DIGITREE (DTR)	12,5000	0,81%	12,4000	12,5000	12,4000	335	4 160	12:51
DINOPL (DNP)	42,9100	-1,92%	43,5300	43,7000	42,8400	522 142	22 624 626	13:04
DMGROUP (DMG)	3,3100	0,61%	3,2900	3,5000	3,2200	74 450	241 817	12:04
DOMDEV (DOM)	236,0000	1,07%	235,0000	238,0000	233,5000	432	101 799	12:59
DRAGOENT (DGE)	22,8000	4,59%	22,3000	22,8000	22,3000	84	1 905	10:56
ECBSA (ECB)	28,7000	2,87%	27,9000	28,8000	27,0500	3 889	108 573	12:29
ECHO (ECH)	5,5600	-0,71%	5,5000	5,5600	5,4800	4 938	27 246	11:34
EDINVEST (EDI)	6,3000	0,32%	6,2800	6,3000	6,1600	339	2 128	13:01
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	51,7000	-0,77%	52,4000	52,9000	51,1000	11 806	614 032	13:00
ELKOP (EKP)	2,3100	-1,28%	2,3200	2,3200	2,3100	11 500	26 570	09:56
ENAP (ENP)	(2,8400)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,3900	-1,53%	17,6000	17,6500	17,2400	49 868	867 378	12:58
ENELMED (ENE)	18,0000	-3,74%	18,0000	18,0000	18,0000	2	36	09:11
ENERGA (ENG)	14,1400	-1,12%	14,2800	14,3000	14,0600	9 250	130 765	13:04
ENERGOINS (ENI)	2,9300	-3,93%	3,0100	3,0300	2,8800	105 222	308 938	13:02
ENTER (ENT)	58,6000	2,81%	59,9000	60,5000	58,5000	24 435	1 458 801	12:54
EQUNICO (EQU)	0,9180	0,22%	0,9180	0,9180	0,9180	150	138	09:05
ERBUD (ERB)	31,1500	-2,66%	32,0000	32,0000	29,7500	5 001	156 021	13:04
ERG	(44,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,9000	2,43%	37,4000	39,2000	37,1000	7 751	293 111	13:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	2,1000	0,96%	2,0700	2,1200	2,0400	55 067	115 337	13:03
EUROCASH (EUR)	8,4600	0,89%	8,3900	8,5450	8,3100	99 907	842 842	13:04
EUROHOLD (EHG)	2,9000	0,00%	2,9000	2,9000	2,9000	2	6	09:48
EUROTEL (ETL)	32,3000	-0,62%	32,8000	32,8000	32,1000	2 381	77 169	12:56
FABRITY (FAB)	26,4000	0,00%	26,4000	26,4000	26,4000	6	158	10:19
FASING (FSG)	12,7000	0,00%	12,7000	12,7000	12,7000	15	191	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	13,6000	0,74%	13,5500	13,9500	13,5000	1 210	16 540	12:42
FERRO (FRO)	31,0000	1,97%	30,6000	31,2000	30,6000	4 911	152 176	13:03
FMG	93,8000	-3,30%	96,4000	96,4000	93,8000	30	2 817	10:56
FON	0,2970	-8,90%	0,3230	0,3230	0,2950	520 379	156 847	12:44
FORTE SA (FTE)	25,6000	-0,78%	25,7000	25,8000	25,2000	1 345	34 379	13:04
GAMEOPS (GOP)	15,1200	-2,45%	15,1600	15,3000	15,1200	515	7 817	12:03
Reklama
GAMFACTOR (GIF)	6,9400	-0,86%	7,0000	7,0000	6,8200	2 487	17 334	12:52	Reklama
GENOMTEC (GMT)	6,9000	-0,43%	6,9300	6,9900	6,9000	3 458	23 923	12:50
GETIN (GTN)	0,5120	0,20%	0,5150	0,5160	0,5110	77 948	40 008	12:57
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(23,5000)	-	-	-	-	-	-	11:30
GPW	57,1500	-0,61%	57,5000	57,5000	56,9500	8 184	468 008	12:53
GREENX (GRX)	1,8200	1,17%	1,7990	1,8230	1,7800	302 024	544 775	12:58
GRENEVIA (GEA)	3,1800	4,61%	3,0400	3,2400	3,0400	190 568	606 488	12:57
GRODNO (GRN)	10,9000	-0,91%	10,9500	11,0000	10,8500	1 323	14 475	13:00
GRUPAAZOTY (ATT)	18,5400	1,26%	18,4000	18,7300	18,2800	89 619	1 656 039	13:04
GRUPRACUJ (GPP)	63,8000	-3,33%	66,0000	66,0000	63,8000	2 029	129 923	12:58
GTC	4,1000	-2,38%	4,1000	4,1000	4,1000	450	1 845	11:44
HANDLOWY (BHW)	105,2000	0,96%	104,2000	105,6000	104,0000	3 816	400 318	13:03
HARPER (HRP)	6,3000	-13,70%	6,7000	6,7000	6,1200	84 334	545 491	12:51
HELIO (HEL)	27,5000	0,00%	27,8000	27,8000	27,0000	892	24 339	09:55
HERKULES (HRS)	1,2300	0,82%	1,2050	1,2300	1,1800	14 850	17 718	11:40
HUUUGE-S144 (HUGE)	23,3000	-0,43%	23,3500	23,3500	23,0000	5 062	117 284	12:46
HYDROTOR (HDR)	18,1000	0,28%	18,4500	18,4500	18,1000	304	5 504	10:49
IALBGR (IAG)	0,2900	2,47%	0,2900	0,2900	0,2900	25 115	7 283	11:30
IBSM (IBS)	72,2000	-6,72%	76,6000	76,6000	69,2000	16	1 146	11:54
IDMPL (IDM)	0,6000	0,00%	0,5800	0,6000	0,5800	13 006	7 804	12:28
IFCAPITAL (IFC)	#0,7950	-85,00%	-	-	-	-	-	09:00
IFIRMA (IFI)	30,5500	2,00%	30,6000	30,6000	29,9500	928	28 212	12:57
IFSA (IFR)	#4,0000	917,81%	-	-	-	-	-	11:45
IMCOMPANY (IMC)	23,1000	-0,86%	23,5000	23,6000	22,5000	1 902	44 384	12:41
IMMOBILE (GKI)	3,3600	-1,47%	3,3300	3,3600	3,2100	24 522	81 284	11:20
IMPERIO (IMP)	1,5100	-5,63%	1,5400	1,5400	1,5000	2 002	3 059	12:35
IMS	2,9200	0,00%	2,9500	2,9500	2,8500	4 291	12 550	13:01
INC	1,8400	2,51%	1,8500	1,8500	1,7100	20 281	36 273	13:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	303,0000	-0,16%	303,5000	304,0000	300,0000	1 144	345 818	13:03
INPRO (INP)	8,0500	-0,62%	8,1000	8,1000	8,0500	2 249	18 117	11:35
INSTALKRK (INK)	37,3000	1,08%	37,3000	37,3000	37,3000	105	3 917	11:34
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2400	2,28%	2,2300	2,2400	2,2300	274	611	09:02
INTERCARS (CAR)	553,0000	-1,25%	557,0000	570,0000	549,0000	29 190	16 157 472	13:02
INTERSPPL (IPO)	0,5260	-2,59%	0,5160	0,5440	0,5160	21 177	11 067	12:36
INTROL (INL)	7,5800	-0,26%	7,6600	7,6600	7,4400	806	6 040	11:20
IPOPEMA (IPE)	2,8800	-2,70%	2,9600	2,9600	2,8800	2 423	6 988	12:54
IZOBLOK (IZB)	(27,6000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	4,3600	-4,18%	4,3400	4,5200	3,9600	16 729	71 740	13:03
IZOSTAL (IZS)	3,1500	-1,25%	3,1800	3,1800	3,1000	46 586	145 900	12:45
JRH	6,3800	-0,31%	6,2200	6,4000	6,2000	4 517	28 174	12:40
JSW	22,6800	-0,26%	22,6800	22,8800	22,4300	320 114	7 254 548	13:04
JWWINVEST (JWW)	3,0500	0,33%	3,0500	3,0500	2,9900	837	2 521	10:16
KCI	0,9480	-2,07%	0,9680	0,9680	0,9480	13 299	12 744	12:42
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,8000	-0,84%	18,8000	19,0800	18,6600	6 517	122 493	12:36
KETY (KTY)	930,0000	0,76%	921,5000	930,5000	909,0000	2 524	2 335 360	13:02
KGHM (KGH)	167,8500	4,91%	159,7500	168,2000	159,0000	1 135 438	186 192 860	13:04
KGL	13,1000	0,00%	13,1000	13,1000	13,1000	1	13	09:00
KINOPOL (KPL)	17,9500	-0,28%	18,0000	18,0000	17,7000	2 897	51 563	12:56
KOGENERA (KGN)	57,4000	-1,03%	58,0000	58,0000	56,3000	1 302	74 219	12:27
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,2000	-1,14%	5,2600	5,3000	5,0000	10 602	53 744	13:01
KPPD (KPD)	(29,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,7780	1,04%	0,7320	0,7780	0,7240	4 440	3 368	11:05
KRKA (KRK)	914,0000	-0,44%	918,0000	942,0000	888,0000	94	86 432	12:57
KRUK (KRU)	455,9000	-0,46%	457,0000	458,0000	449,5000	15 130	6 888 863	13:04
KRVITAMIN (KVT)	(10,2000)	-	-	-	-	-	-	09:00
KSGAGRO (KSG)	3,6000	-2,44%	3,7200	3,7200	3,5000	1 939	6 969	12:36
LARQ (LRQ)	2,2400	2,75%	2,2600	2,2600	2,2000	2 936	6 489	13:01
LENA (LEN)	2,9200	0,34%	2,9200	2,9200	2,9200	3 349	9 779	12:43
LENTEX (LTX)	7,6800	-0,26%	7,6800	7,6800	7,6800	500	3 840	09:20
LESS (LES)	0,2370	-0,42%	0,2370	0,2370	0,2370	2	0	09:00
LIBET (LBT)	1,5100	-2,58%	1,5500	1,5500	1,5100	6 966	10 575	10:09
LOKUM (LKD)	(23,0000)	-	-	-	-	-	-	09:00
LPP	17 620,0000	-0,34%	17 555,0000	17 775,0000	17 500,0000	736	12 957 220	13:02
LSISOFT (LSI)	27,6000	0,00%	27,2000	27,6000	27,0000	1 988	53 994	11:54
LUBAWA (LBW)	10,3300	0,88%	10,2400	10,3600	10,1000	162 749	1 665 202	13:04
Reklama
MABION (MAB)	8,4000	-2,33%	8,5000	8,6000	8,0000	61 432	513 657	13:03	Reklama
MAKARONPL (MAK)	21,4000	-8,94%	21,5500	22,0000	21,0500	31 172	671 505	13:04
MANGATA (MGT)	58,6000	0,34%	58,2000	58,6000	58,0000	94	5 474	12:11
MANYDEV (MAN)	0,6300	0,00%	0,6300	0,6300	0,6300	3 941	2 483	11:30
MARVIPOL (MVP)	8,7800	0,69%	8,7200	8,7800	8,7000	5 351	46 691	11:34
MAXCOM (MXC)	5,2800	0,76%	5,2800	5,2800	5,2800	2	11	09:01
MBANK (MBK)	908,4000	0,93%	891,6000	912,8000	884,0000	4 503	4 060 852	13:04
MBWS (MBW)	(12,0000)	-	-	-	-	-	-	09:00
MCI	29,9000	2,40%	29,0000	30,0000	29,0000	5 092	151 311	13:04
MDIENERGIA (MDI)	0,8580	-2,05%	0,8760	0,9000	0,8120	18 650	15 904	12:58
MEDICALG (MDG)	39,2000	-1,13%	39,4000	39,8000	39,0500	29 141	1 154 638	12:52
MEDINICE (ICE)	11,6800	0,34%	11,7800	11,8000	11,5000	10 342	120 582	12:47
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	32,9000	0,61%	32,0000	32,9000	31,8000	1 169	38 142	12:53
MERCATOR (MRC)	43,3500	-1,70%	44,6000	44,8000	43,2500	9 100	400 629	12:56
MERCOR (MCR)	25,3000	1,61%	24,9000	25,4000	24,9000	6 881	172 419	13:00
MEXPOLSKA (MEX)	3,6800	-0,27%	3,6100	3,6800	3,6100	480	1 758	12:09
MFO	35,3000	-0,84%	35,6000	35,6000	35,0000	84	2 942	12:04
MILKILAND (MLK)	1,8500	0,54%	1,8850	1,9000	1,8200	20 965	39 040	12:35
MILLENNIUM (MIL)	14,5700	0,90%	14,5000	14,5900	14,4000	273 354	3 970 063	13:00
MIRACULUM (MIR)	0,8000	-1,23%	0,7940	0,8000	0,7940	3 200	2 541	12:40
MIRBUD (MRB)	13,9300	0,65%	13,9100	13,9500	13,7800	27 796	385 685	13:04
MLPGROUP (MLG)	73,4000	-0,27%	73,6000	73,6000	72,4000	355	25 885	11:55
MLSYSTEM (MLS)	15,2000	-3,68%	15,0200	15,2600	14,3400	24 688	368 512	13:02
MOBRUK (MBR)	280,0000	0,72%	278,0000	282,5000	278,0000	1 347	377 229	12:58
MOJ	1,3500	-4,93%	1,3500	1,3500	1,3500	1 235	1 667	09:28
MOL	30,0400	-2,91%	31,0000	31,0000	29,8600	2 099	63 146	12:53
MOLECURE (MOC)	7,3000	-0,95%	7,2800	7,4500	7,1800	6 280	45 666	13:02
MONNARI (MON)	4,6500	0,00%	4,6100	4,6500	4,6100	5 976	27 784	12:14
MOSTALPLC (MSP)	13,9500	-1,76%	14,2000	14,2000	13,9500	280	3 931	12:48
MOSTALWAR (MSW)	6,8000	1,49%	6,7000	6,9800	6,6800	9 195	62 491	13:01
MOSTALZAB (MSZ)	6,5400	2,99%	6,3500	6,5400	6,3000	105 843	679 415	13:03
MOVIEGAME (MOV)	13,6000	0,74%	13,4800	13,7000	13,4400	4 634	63 153	12:44
MURAPOL (MUR)	37,3500	-0,80%	38,2000	38,2000	37,2500	31 979	1 200 166	12:56
MUZA (MZA)	11,5000	-2,13%	11,5000	11,5000	11,5000	300	3 450	12:49
MWTRADE (MWT)	4,1000	-9,29%	4,5200	4,5200	4,1000	3 671	15 231	11:32
NANOGROUP (NNG)	2,7100	-1,09%	2,7500	2,7500	2,6900	9 264	25 050	12:48
NEUCA (NEU)	681,0000	0,89%	690,0000	690,0000	675,0000	336	229 956	12:55
NEWAG (NWG)	84,5000	-0,71%	85,5000	85,8000	84,0000	3 289	279 200	12:53
NEXITY (NXG)	2,3600	2,61%	2,3000	2,3600	2,2600	2 721	6 238	11:20
NOCTILUCA (NCL)	102,5000	-0,49%	102,0000	104,5000	102,0000	95	9 780	11:17
NOVATURAS (NTU)	(6,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2200	-3,33%	1,2620	1,2620	1,1600	64 311	77 470	13:02
NOVITA (NVT)	95,2000	-2,86%	96,0000	96,0000	95,2000	22	2 102	10:22
NTCAPITAL (NTC)	0,6520	-2,69%	0,6700	0,6700	0,6520	14 020	9 176	12:27
NTTSYSTEM (NTT)	9,1000	-7,52%	9,0000	9,2000	8,2000	81 383	709 212	12:57
ODLEWNIE (ODL)	9,0800	-1,52%	9,2000	9,2000	8,9000	4 495	40 388	12:39
ONDE (OND)	9,2000	0,66%	9,1400	9,2400	9,1300	5 710	52 315	13:00
ONESANO (ONO)	0,9000	2,51%	0,8780	0,9080	0,8780	22 434	20 162	12:38
OPONEO.PL (OPN)	90,6000	0,67%	90,0000	91,4000	90,0000	874	78 880	12:36
OPTEAM (OPM)	3,4400	-4,44%	3,6000	3,6000	3,4400	1 855	6 443	11:18
ORANGEPL (OPL)	8,9460	2,03%	8,6820	8,9500	8,6720	311 934	2 764 153	13:03
ORCOGROUP (OPG)	4,1200	-7,21%	4,1200	4,1200	4,1200	2	8	12:17
ORZBIALY (OBL)	37,4000	0,54%	37,4000	37,4000	37,4000	1	37	12:51
OTLOG (OTS)	14,0200	-3,44%	14,2200	14,2200	13,7000	959	13 320	12:37
OTMUCHOW (OTM)	4,8800	-0,41%	4,9800	4,9800	4,8800	60	293	12:19
PAMAPOL (PMP)	2,6700	0,00%	2,6800	2,6900	2,6700	10 341	27 670	13:04
PANOVA (NVA)	16,4000	-0,61%	16,6000	16,6000	16,4000	44	730	12:01
PASSUS (PAS)	96,0000	4,58%	92,0000	99,2000	92,0000	3 134	300 741	12:53
PATENTUS (PAT)	3,7600	3,01%	3,6700	3,7800	3,6000	5 559	20 529	12:18
PBG	#0,0125	-30,56%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	#0,6900	38,00%	-	-	-	-	-	12:01
PCCEXOL (PCX)	2,6200	-1,13%	2,6400	2,6500	2,6200	7 056	18 593	12:57
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,0000	66,8000	1 334	89 307	12:57
PCFGROUP (PCF)	3,3400	2,14%	3,2100	3,3500	3,2100	58 587	194 174	12:58
PEKABEX (PBX)	15,0500	0,33%	15,0000	15,4000	15,0000	3 311	50 059	12:39
PEKAO (PEO)	175,2500	0,31%	173,5000	175,8500	172,0000	246 304	42 999 328	13:04
PEPCO (PCO)	25,7800	-0,46%	25,6400	25,9800	25,5200	237 449	6 115 016	13:04
PEPEES (PPS)	0,8950	0,00%	0,8950	0,8950	0,8950	233	209	09:00
PGE	10,6800	-0,56%	10,7450	10,7450	10,5600	555 659	5 917 517	13:04
Reklama
PGFGROUP (PGV)	0,4660	1,30%	0,4700	0,4770	0,4520	40 653	18 932	12:46	Reklama
PHARMENA (PHR)	3,5000	-0,85%	3,4700	3,6000	3,4700	3 813	13 356	12:54
PHN	9,9000	0,20%	9,9000	9,9000	9,9000	10	99	11:37
PHOTON (PEN)	2,8200	0,36%	2,8000	2,8200	2,8000	1 471	4 123	11:31
PKNORLEN (PKN)	87,3000	0,90%	86,7000	87,4300	86,0500	557 936	48 454 384	13:04
PKOBP (PKO)	70,9600	0,68%	70,5000	71,1600	69,6400	976 101	68 784 879	13:04
PKPCARGO (PKP)	17,2600	6,28%	16,9000	17,3600	16,8100	221 039	3 779 714	13:04
PLAYWAY (PLW)	280,0000	-0,88%	282,5000	282,5000	278,0000	27 107	7 588 164	13:04
PLAZACNTR (PLZ)	2,7250	-3,37%	2,7950	2,7950	2,7100	3 753	10 249	12:55
PMPG (PGM)	2,1000	-1,41%	2,1000	2,1000	2,1000	7	15	09:00
POLENERGIA (PEP)	59,8000	1,01%	60,0000	60,0000	59,4000	790	47 298	12:58
POLICE (PCE)	8,6200	0,70%	8,6200	8,6200	8,5400	122	1 051	10:11
POLIMEXMS (PXM)	6,9600	-0,29%	6,9600	6,9900	6,8500	262 925	1 818 449	13:00
POLTREG (PTG)	25,0000	-3,85%	25,1000	25,2000	25,0000	265	6 662	10:49
POLWAX (PWX)	1,4300	-1,04%	1,4450	1,4450	1,4000	4 917	6 987	12:16
PRAGMAINK (PRI)	(3,0400)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	11:30
PROCHEM (PRM)	20,0000	0,00%	20,0000	20,0000	20,0000	3	60	09:00
PROJPRZEM (PJP)	14,5000	-3,33%	15,0500	15,0500	14,5000	28	407	10:00
PROTEKTOR (PRT)	1,7700	-2,21%	1,7500	1,8100	1,7350	86 412	152 552	12:53
PTWP (PTW)	147,0000	-0,68%	149,0000	149,0000	147,0000	836	124 486	12:26
PULAWY (ZAP)	47,3000	-2,47%	48,3000	48,4000	47,3000	347	16 738	12:33
PURE (PUR)	5,9200	-5,81%	6,1700	6,2850	5,9200	33 464	201 369	13:04
PZU	54,5600	0,37%	54,3600	54,7800	53,8800	611 192	33 317 659	13:04
QNATECHNO (QNA)	31,4000	1,29%	31,0000	31,6000	30,3000	103	3 189	12:15
QUANTUM (QNT)	23,8000	0,00%	23,8000	23,8000	23,8000	125	2 975	11:48
QUERCUS (QRS)	10,7500	-0,92%	11,0000	11,0000	10,5000	18 635	199 292	12:53
RAEN (RAE)	0,6060	3,77%	0,5820	0,6180	0,5820	48 395	29 163	12:49
RAFAMET (RAF)	56,0000	0,90%	55,5000	56,5000	55,5000	276	15 443	12:32
RAINBOW (RBW)	122,4000	1,92%	121,6000	124,9000	120,1000	35 250	4 326 409	13:04
RANKPROGR (RNK)	4,1200	-4,74%	4,3250	4,3250	4,1200	20 686	86 002	12:53
RAWLPLUG (RWL)	15,0500	0,33%	15,0500	15,0500	15,0500	2	30	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:34
REINHOLD (RHD)	(0,0690)	-	-	-	-	-	-	13:00
REINO (RNC)	0,8400	-0,59%	0,8450	0,8450	0,8400	460	386	10:50
RELPOL (RLP)	5,2400	0,00%	5,2400	5,2400	5,2400	2	10	10:55
REMAK (RMK)	13,0500	0,38%	13,0500	13,0500	13,0500	87	1 135	12:49
RENDER (RND)	77,2000	-0,26%	77,4000	77,4000	77,2000	20	1 545	09:46
ROPCZYCE (RPC)	24,4000	2,52%	23,8000	24,4000	23,8000	813	19 443	13:01
RYVU (RVU)	27,9500	0,54%	27,8000	28,2500	27,8000	9 022	252 613	12:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,5000	310	7 042	12:29
SANPL (SPL)	483,0000	2,16%	469,6000	483,3000	466,8000	19 393	9 273 757	13:04
SANTANDER (SAN)	37,9600	-0,21%	38,0400	38,0400	37,1200	164	6 157	12:35
SANWIL (SNW)	1,5200	0,00%	1,4950	1,5200	1,4950	6 296	9 538	11:53
SCPFL (SCP)	168,6000	-0,24%	168,0000	169,0000	168,0000	206	34 698	13:01
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3000	0,00%	8,2600	8,3000	8,2600	557	4 616	11:16
SELENAFM (SEL)	38,0000	-2,06%	38,7000	38,7000	37,7000	322	12 188	13:01
SELVITA (SLV)	37,9000	-0,79%	37,7000	38,0000	37,0000	11 102	416 659	12:53
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	11:30
SFINKS (SFS)	0,4030	-0,74%	0,4010	0,4060	0,3800	52 937	20 895	12:49
SHOPER (SHO)	50,2000	1,01%	50,2000	51,6000	49,8000	1 409	71 873	12:48
SILVAIR-REGS (SVRS)	6,9500	-2,11%	7,3000	7,3000	6,7000	4 979	34 223	12:23
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	2,0000	-5,21%	2,0000	2,0400	1,9600	59 688	118 981	13:03
SKARBIEC (SKH)	29,4000	-0,68%	30,7000	30,7000	29,4000	754	22 825	09:21
SKYLINE (SKL)	1,5100	0,00%	1,5100	1,5300	1,5100	230	348	11:18
SNIEZKA (SKA)	82,8000	0,98%	83,0000	83,0000	80,8000	60	4 972	11:54
SOHODEV (SHD)	0,4000	-4,76%	0,4000	0,4000	0,4000	10	4	11:30
SONEL (SON)	17,8500	-0,83%	17,9000	17,9000	17,5500	327	5 754	12:21
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	506,0000	-1,17%	512,0000	514,0000	504,0000	106	53 902	13:04
STALEXP (STX)	2,8900	-0,52%	2,9300	2,9400	2,8850	66 264	192 445	13:04
STALPROD (STP)	246,0000	0,00%	246,0000	247,0000	246,0000	116	28 539	11:49
STALPROFI (STF)	8,4000	1,94%	8,2600	8,4000	8,2600	1 029	8 567	12:30
STAPORKOW (ZUK)	4,4000	6,28%	4,1200	4,5200	3,9800	65 704	278 091	13:01
STARHEDGE (SHG)	(0,2760)	-	-	-	-	-	-	11:30
SUNEX (SNX)	6,1000	-2,24%	6,3000	6,3000	5,8000	10 799	65 377	13:04
Reklama
SYGNITY (SGN)	103,0000	5,10%	99,6000	103,0000	99,6000	5 610	567 903	13:04	Reklama
SYNEKTIK (SNT)	254,8000	1,11%	252,0000	255,2000	250,0000	3 745	949 381	12:53
TALEX (TLX)	19,8000	4,21%	19,8000	19,8000	19,8000	102	2 020	12:05
TARCZYNSKI (TAR)	127,0000	-0,78%	128,0000	129,0000	127,0000	136	17 360	12:53
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7840	-3,43%	9,0940	9,0940	8,7220	859 603	7 565 192	13:04
TBULL (TBL)	4,1000	-3,30%	4,1000	4,1000	4,1000	2 677	10 976	11:30
TENDERHUT (THG)	6,5000	0,00%	6,4600	6,5000	6,4600	390	2 535	11:52
TERMOREX (TRR)	0,7000	0,00%	0,6750	0,7000	0,6750	655	455	11:55
TESGAS (TSG)	2,3500	0,00%	2,3500	2,3500	2,3500	2	5	09:02
TEXT (TXT)	52,6000	-0,94%	53,0000	53,2000	52,4000	17 347	915 110	13:04
TORPOL (TOR)	48,9000	-1,41%	48,6500	49,4000	48,5000	6 021	293 557	12:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,7000	0,52%	9,6000	9,7800	9,6000	28 015	271 023	12:49
TRAKCJA (TRK)	2,4800	-2,55%	2,5300	2,5400	2,4650	89 102	223 408	12:59
TRANSPOL (TRN)	3,9800	6,13%	3,7500	4,0500	3,7500	17 532	68 798	12:24
TRITON (TRI)	(3,2600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,2000	3,28%	85,4000	88,4000	85,0000	25 746	2 246 635	13:04
ULMA (ULM)	61,5000	3,36%	60,0000	61,5000	60,0000	17	1 043	11:58
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5500	11,2500	5 123	58 835	12:35
UNFOLD (UNF)	1,2500	5,93%	1,1800	1,2500	1,1800	143	171	11:52
UNIBEP (UNI)	11,3000	-0,44%	11,3500	11,6000	11,3000	9 651	110 649	12:54
UNICREDIT (UCG)	276,0000	-0,14%	276,0000	276,0000	276,0000	5	1 380	09:00
UNIMA (U2K)	7,3400	-1,87%	7,4800	7,5200	7,3200	4 299	31 890	12:36
UNIMOT (UNT)	138,6000	0,29%	138,2000	138,8000	137,2000	740	102 385	12:59
URTESTE (URT)	43,7000	-2,02%	44,6000	44,6000	43,7000	92	4 086	12:57
VERCOM (VRC)	124,8000	-0,95%	125,6000	125,6000	122,0000	1 694	208 235	12:43
VIGOPHOTN (VGO)	516,0000	-0,39%	520,0000	520,0000	512,0000	43	22 112	12:16
VINDEXUS (VIN)	11,4000	-0,44%	11,5500	11,8000	11,3500	12 444	144 284	13:03
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	1,0250	2,50%	1,0000	1,0350	0,9920	36 899	37 291	12:46
VOTUM (VOT)	48,0500	-2,04%	49,0500	49,1500	48,0500	5 770	279 561	13:02
VOXEL (VOX)	162,8000	0,62%	161,8000	163,0000	160,0000	1 504	242 135	12:59
VRG	4,7500	-1,86%	4,7800	4,8300	4,7400	36 751	175 766	12:47
WARIMPEX (WXF)	2,6200	1,16%	2,5900	2,6200	2,5400	8 712	22 340	12:43
WASKO (WAS)	(1,7750)	-	-	-	-	-	-	09:00
WAWEL (WWL)	658,0000	-2,66%	664,0000	668,0000	658,0000	16	10 590	13:00
WIELTON (WLT)	6,9500	-2,11%	6,7000	6,9900	6,5000	384 958	2 602 029	13:01
WIKANA (WIK)	8,1000	1,25%	7,8000	8,2500	7,8000	12 524	101 536	12:50
WIRTUALNA (WPL)	60,0000	0,33%	60,0000	60,6000	59,7000	14 635	879 636	13:03
WITTCHEN (WTN)	16,4800	2,87%	16,0200	16,4800	15,9800	12 740	206 344	13:03
XPLUS (XPL)	2,4900	-0,40%	2,5400	2,5400	2,4900	1 577	3 943	10:31
XTPL (XTP)	71,2000	3,64%	71,0000	74,0000	69,5000	4 617	327 399	13:02
XTRADEBDM (XTB)	71,5200	-0,39%	72,1600	72,2800	71,5000	101 631	7 284 316	13:04
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	12:39
ZABKA (ZAB)	23,0200	-1,83%	23,8000	24,2500	22,9600	2 682 129	63 306 791	13:04
ZAMET (ZMT)	0,8460	-2,53%	0,8500	0,8500	0,8400	13 618	11 515	12:57
ZEPAK (ZEP)	22,9000	-4,38%	22,7500	23,5500	22,6500	16 548	378 873	12:59
ZREMB (ZRE)	10,6000	6,32%	10,0400	10,8000	9,7600	44 823	458 463	13:02
ZUE	11,0000	-0,90%	10,9000	11,1000	10,5500	6 263	67 551	12:03

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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