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	100 259,16	0,32%	99 929,18	100 307,48	99 836,19	99 940,42	789 302 076	14:06
WIG20	2 731,06	0,29%	2 727,85	2 733,87	2 718,16	2 723,15	667 558 439	14:21
WIG30	3 542,88	0,24%	3 534,26	3 544,94	3 528,75	3 534,28	739 078 269	14:21
mWIG40	7 636,85	0,57%	7 583,92	7 639,33	7 557,26	7 593,73	103 406 514	14:06
sWIG80	28 181,23	0,67%	28 004,42	28 203,17	27 966,05	27 993,51	28 972 280	14:06
WIG-BANKI	15 545,03	0,53%	15 439,75	15 570,66	15 405,07	15 462,73	168 917 093	14:06
WIG-BUDOW	8 096,49	-0,24%	8 209,64	8 209,64	8 060,75	8 116,05	19 124 855	14:06
WIG-CHEMIA	8 911,80	-0,63%	8 933,51	9 047,99	8 886,45	8 968,13	1 224 023	14:06
WIG-ENERG	4 073,46	-1,99%	4 140,60	4 140,60	3 964,76	4 156,17	49 891 008	14:06
WIG-INFO	8 984,68	0,96%	8 854,98	9 003,05	8 854,98	8 899,38	14 714 773	14:06
WIG-MEDIA	6 914,37	-1,28%	7 051,43	7 103,78	6 838,97	7 004,10	1 175 152	14:06
WIG-NRCHOM	5 194,28	0,39%	5 169,46	5 214,91	5 156,05	5 174,33	3 918 655	14:06
WIG-PALIWA	8 994,94	0,69%	8 960,83	9 082,52	8 905,76	8 932,94	137 808 102	14:06
WIG-Poland	104 630,74	0,14%	104 630,74	104 630,74	104 630,74	104 481,52	699 111 654	11:15
WIG-SPOZYW	3 024,71	-0,66%	3 051,16	3 051,16	2 999,20	3 044,86	819 033	14:06
WIG20lev	519,51	0,44%	518,87	521,15	515,18	517,23	649 241 340	14:06
WIG20short	3 073,22	-0,18%	3 075,14	3 086,10	3 068,34	3 078,68	649 241 340	14:06
GPWB-B1Y3Y	1 254,54	0,01%	1 254,54	1 254,54	1 254,54	1 254,47	-	10:15
GPWB-B1Y4Y	1 256,87	0,00%	1 256,87	1 256,87	1 256,87	1 256,83	-	10:15
GPWB-B1Y5Y	1 259,46	0,00%	1 259,46	1 259,46	1 259,46	1 259,41	-	10:15
GPWB-B3Y5Y	1 267,81	0,00%	1 267,81	1 267,81	1 267,81	1 267,78	-	10:15
GPWB-B5Y	1 253,51	-0,03%	1 253,51	1 253,51	1 253,51	1 253,86	-	10:15
GPWB-BWZ	1 264,39	0,02%	1 264,39	1 264,39	1 264,39	1 264,12	-	10:15
INNOVATOR	1 701,41	-0,22%	1 701,41	1 701,41	1 701,41	1 705,23	232 259 469	11:15
mWIG40dvp	130,42	0,00%	130,42	130,42	130,42	130,42	103 437 321	11:00
mWIG40TR	11 729,80	0,57%	11 648,50	11 733,60	11 607,56	11 663,56	103 406 514	14:06
mWIG40TRlv	17 576,82	1,11%	17 334,48	17 588,15	17 212,44	17 383,96	103 180 374	14:06
mWIG40TRsh	2 448,02	-0,51%	2 465,17	2 473,81	2 447,22	2 460,69	103 180 374	14:06
sWIG80dvp	529,02	0,71%	529,02	529,02	529,02	525,28	28 993 021	11:00
sWIG80TR	43 400,70	0,68%	43 128,40	43 434,49	43 069,31	43 105,83	28 972 280	14:06
WIG140	1 943,65	0,32%	1 937,09	1 944,65	1 935,23	1 937,37	780 828 598	14:06
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	649 455 142	11:00
WIG20TR	5 840,13	0,23%	5 836,49	5 849,37	5 815,76	5 826,44	649 241 340	14:06
WIG20TRlev	4 734,98	0,44%	4 729,09	4 749,93	4 695,54	4 714,07	648 675 944	14:06
WIG20TRsht	2 891,38	-0,18%	2 893,19	2 903,49	2 886,78	2 896,65	648 675 944	14:06
WIG30TR	7 434,68	0,19%	7 420,30	7 442,72	7 408,71	7 420,32	716 873 316	14:06
WIG-CEE	2 372,83	0,09%	2 372,83	2 372,83	2 372,83	2 370,81	1 233 182	11:15
WIGdiv	2 240,00	0,82%	2 227,69	2 243,98	2 226,00	2 221,88	187 167 454	14:06
WIGdivplus	2 055,88	0,54%	2 049,03	2 058,17	2 046,29	2 044,76	323 323 426	14:06
WIG.GAMES	18 039,24	-0,02%	18 028,13	18 155,15	17 968,47	18 042,99	35 868 440	14:06
WIG-GORNIC	4 048,02	-0,28%	4 066,95	4 066,95	4 022,99	4 059,48	51 475 308	14:06
WIG-GRY	22 904,39	-0,04%	22 911,90	23 085,10	22 786,23	22 913,03	38 837 721	14:06
WIGind	16 906,45	0,78%	16 798,10	16 975,32	16 798,10	16 774,87	9 682 322	14:06
WIG-LEKI	3 234,71	0,40%	3 233,30	3 258,62	3 212,88	3 221,69	606 589	14:06
WIGmed	18 107,46	0,50%	18 038,68	18 132,85	18 022,91	18 018,07	10 057 755	14:06
WIG-MOTO	8 280,15	1,10%	8 297,63	8 332,17	8 215,98	8 189,74	935 075	14:06
WIG.MS-BAS	15 930,71	-1,70%	16 156,60	16 183,97	15 604,23	16 206,20	98 086 258	14:06
WIG.MS-ECM	8 496,91	-0,33%	8 541,69	8 541,69	8 479,07	8 525,09	156 809 324	14:06
WIG.MS-FIN	18 921,54	0,28%	18 894,07	18 949,97	18 813,50	18 868,02	181 606 892	14:06
WIG-ODZIEZ	10 639,30	1,46%	10 480,07	10 665,04	10 438,80	10 485,93	49 475 411	14:06
WIGtechTR	17 887,47	0,55%	17 745,01	17 909,10	17 745,01	17 790,22	66 435 634	14:06
WIG-Ukrain	568,85	0,52%	568,85	568,85	568,85	565,92	775 815	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5700	2,6000	2,5700	28	72	12:49	Reklama
08OCTAVA (08N)	(0,8100)	-	-	-	-	-	-	11:30
11BIT (11B)	220,2000	0,55%	216,0000	225,0000	214,0000	17 546	3 879 650	14:03
3RGAMES (3RG)	0,8340	-2,11%	0,8220	0,8660	0,8200	39 920	33 612	14:05
4MASS (4MS)	4,5000	-2,60%	4,5100	4,5850	4,4600	16 889	76 008	13:46
ABPL (ABE)	96,4000	-1,13%	97,5000	97,6000	95,6000	1 278	123 241	13:41
ACAUTOGAZ (ACG)	29,3000	1,74%	29,0000	29,3000	28,7000	2 119	61 949	14:03
ACTION (ACT)	22,7500	0,66%	22,6500	22,7500	22,5000	2 129	48 017	14:00
ADIUVO (ADV)	0,9720	6,81%	0,9220	1,1100	0,8820	362 350	367 969	14:06
AGORA (AGO)	9,4000	-0,42%	9,6200	9,6200	9,3000	4 245	40 183	13:30
AGROTON (AGT)	4,5400	-1,52%	4,6100	4,6100	4,5400	647	2 939	14:01
AIGAMES (ALG)	0,9220	-0,22%	0,9240	0,9240	0,9220	934	862	10:20
AILLERON (ALL)	18,3000	-0,97%	18,4800	18,7000	18,3000	2 214	40 900	14:03
AIRWAY (AWM)	0,3500	-0,57%	0,3505	0,3600	0,3455	359 701	126 586	14:06
ALIOR (ALR)	98,2600	-0,37%	98,6200	98,7000	97,7000	181 013	17 782 649	14:06
ALLEGRO (ALE)	32,7850	-0,98%	33,0900	33,1100	32,6650	1 010 399	33 189 248	14:06
ALTA (AAT)	2,0300	-4,25%	2,1200	2,1200	2,0300	18 055	36 691	13:55
ALTUSTFI (ALI)	(2,1400)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,0000	0,00%	21,1000	21,1500	21,0000	2 146	45 146	13:29
AMICA (AMC)	58,2000	0,52%	58,1000	58,7000	58,1000	885	51 506	13:43
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8200	1,67%	15,5200	15,9000	15,5200	35 871	563 213	14:06
ANSWEAR (ANR)	26,7000	0,19%	26,6500	26,8500	26,5000	7 166	191 387	13:54
APATOR (APT)	19,4000	1,04%	19,1000	19,4000	19,1000	4 020	77 382	13:43
APLISENS (APN)	18,8000	-0,27%	18,9000	18,9000	18,8000	5	94	10:14
APSENERGY (APE)	3,3600	-1,18%	3,4200	3,4200	3,3000	7 681	25 809	12:13
ARCHICOM (ARH)	45,0000	1,35%	44,4000	45,2000	44,4000	2 743	123 275	14:03
ARCTIC (ATC)	10,6400	-4,14%	11,2000	11,4800	10,5000	240 365	2 654 319	14:06
ARTIFEX (ART)	15,4600	1,84%	15,1000	15,4600	15,1000	769	11 769	13:43
ASBIS (ASB)	21,6800	1,50%	21,5000	21,7200	21,4200	32 119	691 954	14:02
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:08
ASSECOBS (ABS)	79,2000	0,25%	78,2000	79,8000	77,8000	5 100	403 279	13:59
ASSECOPOL (ACP)	186,0000	0,81%	182,0000	187,5000	182,0000	47 599	8 820 763	14:06
ASSECOSEE (ASE)	71,9000	1,27%	71,0000	73,0000	70,0000	28 884	2 061 979	14:06
ASTARTA (AST)	58,9000	-0,17%	59,3000	60,0000	58,6000	9 413	560 905	14:04
ATAL (1AT)	66,0000	0,00%	66,0000	66,4000	65,5000	3 094	204 314	13:30
ATENDE (ATD)	3,2600	0,31%	3,2800	3,2800	3,1500	6 337	20 175	13:54
ATLANTAPL (ATP)	(17,5000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2300	0,00%	2,1000	2,2300	2,1000	1 618	3 445	09:08
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7400	4 860	18 359	13:46
ATREM (ATR)	37,2000	3,62%	36,2000	38,0000	36,1000	25 535	945 913	14:02
AUTOPARTN (APR)	19,6200	-0,51%	19,8400	19,9600	19,5000	18 875	372 338	13:52
BBIDEV (BBD)	5,2500	-2,78%	5,2500	5,2500	5,2500	13	68	11:02
BENEFIT (BFT)	3 070,0000	1,99%	3 000,0000	3 070,0000	2 990,0000	2 561	7 706 195	14:06
BEST (BST)	(25,4000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	23	109	09:03
BIGCHEESE (BCS)	13,2800	-3,63%	13,4600	13,7600	13,0400	4 860	64 238	14:06
BIOCELTIX (BCX)	104,4000	-2,43%	107,0000	107,0000	103,4000	3 985	416 643	14:01
BIOMAXIMA (BMX)	13,5000	-1,82%	13,5500	13,6000	13,5000	727	9 829	13:56
BIOMEDLUB (BML)	4,9300	-0,40%	4,9400	4,9500	4,8000	59 013	287 345	14:00
BIOPLANET (BIP)	19,6000	3,70%	18,9000	19,6000	18,7000	496	9 435	14:06
BIOTON (BIO)	4,1100	0,49%	4,0900	4,1100	4,0100	18 213	73 693	13:42
BLOOBER (BLO)	29,1000	0,87%	28,8500	29,1500	28,7500	3 386	98 049	14:01
BNPPPL (BNP)	102,5000	2,50%	100,0000	104,0000	99,6000	4 329	438 273	13:51
BOGDANKA (LWB)	23,2000	-0,43%	23,3000	23,3500	23,1000	4 556	105 693	14:03
BOOMBIT (BBT)	6,7800	0,30%	6,7000	6,9600	6,6600	1 623	10 999	10:14
BORYSZEW (BRS)	6,8000	1,19%	6,7200	6,9000	6,6000	125 395	853 405	13:56
BOS	10,2000	0,99%	10,1000	10,2000	10,1000	2 853	29 075	13:34
BOWIM (BOW)	4,7300	0,64%	4,7000	4,7300	4,6600	951	4 455	10:43
BRAND24 (B24)	52,8000	-0,38%	52,8000	52,8000	52,8000	10	528	12:22
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	542,4000	-1,38%	559,8000	559,8000	541,0000	26 725	14 569 385	14:06
BUMECH (BMC)	8,3000	1,84%	8,2100	8,3700	8,2100	3 668	30 513	13:54
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	19 056	4 383	11:30
CAPITEA (CAP)	0,4720	-1,97%	0,4715	0,4810	0,4715	53 772	25 498	13:36
CAPTORTX (CTX)	33,0000	-1,79%	33,6000	33,6000	32,7000	1 199	39 728	13:54
CASPAR (CSR)	5,6000	-3,45%	5,8000	5,8000	5,6000	1 504	8 423	12:53
CAVATINA (CAV)	16,0500	-1,53%	16,3000	16,3000	16,0500	23	370	10:03
CCC	186,4000	2,36%	182,0500	187,5000	180,7500	158 826	29 313 289	14:05
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	195	64	11:30
Reklama
CDPROJEKT (CDR)	270,1000	-0,07%	270,2000	272,7000	268,2000	109 513	29 624 245	14:04	Reklama
CDRL (CDL)	9,7500	-4,41%	10,5000	10,5000	9,7500	36	355	11:15
CELTIC (CPD)	6,4200	1,90%	6,3600	6,4400	6,2400	21 142	134 650	13:43
CEZ	206,2000	0,00%	208,2000	208,6000	206,2000	78	16 201	13:18
CFI	0,1700	0,59%	0,1700	0,1700	0,1700	300	51	11:30
CIGAMES (CIG)	2,1950	-2,44%	2,2400	2,2400	2,1500	86 491	189 011	14:05
CITYSERV (CTS)	6,9500	6,92%	6,9500	6,9500	6,9500	220	1 529	12:36
CLNPHARMA (CLN)	21,8500	0,69%	21,9000	22,3500	21,8000	8 215	181 540	13:57
CLOUD (CLD)	48,0000	3,45%	47,4000	48,2000	47,4000	36	1 730	10:34
COALENERG (CLE)	1,7100	-3,39%	1,7700	1,7750	1,6550	89 500	151 605	13:50
COGNOR (COG)	7,2250	-0,89%	7,2950	7,3400	7,1750	6 842	49 747	14:01
COLUMBUS (CLC)	7,1600	0,28%	7,1500	7,3700	7,0100	67 774	487 752	14:05
COMP (CMP)	237,0000	1,72%	233,0000	239,0000	232,0000	501	116 603	13:46
COMPERIA (CPL)	(4,7800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0250	-0,97%	1,0500	1,0500	1,0250	3 281	3 368	13:47
CORMAY (CRM)	0,5220	1,56%	0,5120	0,5220	0,5100	9 054	4 621	10:13
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	435,0000	3,33%	424,0000	439,0000	416,0000	428	184 650	13:43
CREOTECH (CRI)	283,0000	0,00%	283,0000	285,5000	281,0000	2 097	590 960	14:01
CYBERFLKS (CBF)	167,6000	1,58%	165,0000	168,4000	163,0000	2 981	494 195	14:05
CYFRPLSAT (CPS)	15,9950	0,44%	15,8700	16,0900	15,8700	154 962	2 477 865	14:05
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	11:30
DADELO (DAD)	39,9000	3,91%	38,4000	40,0000	38,4000	7 143	279 999	14:06
DATAWALK (DAT)	117,9800	3,51%	114,3800	118,9800	113,0000	15 857	1 850 754	14:04
DBENERGY (DBE)	12,7000	-2,31%	12,5000	12,7000	12,3000	412	5 129	11:17
DEBICA (DBC)	82,5000	-0,96%	83,3000	83,6000	82,3000	1 331	110 152	13:58
DECORA (DCR)	77,6000	2,92%	75,8000	77,6000	75,2000	1 000	76 692	13:52
DEKPOL (DEK)	61,2000	2,34%	60,4000	61,2000	60,4000	190	11 555	14:04
DELKO (DEL)	6,6400	-0,30%	6,6600	6,6600	6,6000	378	2 511	12:17
DEVELIA (DVL)	7,2900	3,26%	7,0200	7,3300	6,9800	222 378	1 600 046	14:05
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	25	421	11:30
DIAG (DIA)	161,9000	2,27%	158,0000	162,0000	158,0000	30 858	4 952 465	14:06
DIGITANET (DIG)	78,3000	0,13%	78,1000	78,4000	77,0000	2 522	196 877	13:51
DIGITREE (DTR)	11,3000	-4,24%	11,3000	11,4000	11,3000	921	10 424	13:27
DINOPL (DNP)	510,0000	0,39%	511,0000	512,0000	505,2000	40 255	20 502 256	14:06
DMGROUP (DMG)	3,7800	0,53%	3,8000	3,8000	3,6700	5 712	21 328	13:27
DOMDEV (DOM)	239,0000	-1,65%	246,0000	247,5000	235,5000	2 656	637 741	13:57
DRAGOENT (DGE)	22,2000	-1,33%	22,2000	22,2000	22,2000	122	2 708	10:58
ECBSA (ECB)	31,5000	1,12%	31,6500	31,6500	31,0500	1 028	31 998	14:04
ECHO (ECH)	4,6900	-2,29%	4,8000	4,8200	4,6800	10 506	50 425	13:53
EDINVEST (EDI)	5,7400	-0,35%	5,7400	5,7400	5,5400	122	681	10:25
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,0500	0,66%	45,5000	47,1500	43,8000	28 669	1 292 330	14:06
ELKOP (EKP)	2,6000	-0,38%	2,6100	2,6100	2,5400	607	1 579	12:27
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,3100	-4,42%	17,9800	17,9800	17,0000	156 543	2 707 979	14:06
ENELMED (ENE)	19,6000	0,00%	19,6000	19,6000	19,6000	2	39	09:02
ENERGA (ENG)	12,0400	-0,99%	12,1000	12,1000	11,9800	10 958	131 699	13:44
ENERGOINS (ENI)	2,1900	-0,45%	2,1900	2,1900	2,1600	555	1 200	13:33
ENTER (ENT)	56,7000	-0,70%	57,1000	57,1000	56,1000	3 491	197 617	14:01
EQUNICO (EQU)	0,7860	-0,25%	0,7880	0,7880	0,7400	21 765	16 226	13:53
ERBUD (ERB)	35,6500	2,89%	34,6500	35,7500	34,6500	1 263	44 691	13:51
ERG	48,6000	-0,82%	47,6000	48,6000	47,6000	152	7 237	13:10
ESOTIQ (EAH)	35,0000	0,57%	35,2000	35,2000	34,5000	52	1 818	12:10
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3500	-2,25%	4,5000	4,6000	4,3500	88 138	394 422	14:01
EUROCASH (EUR)	7,8800	-1,25%	8,0500	8,0500	7,8700	87 807	695 208	14:06
EUROHOLD (EHG)	2,2600	-0,88%	2,3400	2,3400	2,2600	31	72	14:03
EUROTEL (ETL)	20,9000	-1,42%	21,2000	21,2000	20,8000	230	4 832	12:36
FABRITY (FAB)	28,6000	-1,38%	29,0000	29,0000	28,6000	1 759	50 638	13:44
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	-0,86%	11,5500	11,5500	11,0000	274	3 022	12:29
FERRO (FRO)	36,3000	3,42%	35,2000	36,3000	35,2000	11 287	402 124	14:03
FMG	121,5000	6,11%	122,5000	122,5000	118,0000	23	2 764	12:02
FON	#1,0450	-8,33%	-	-	-	-	-	12:57
FORTE SA (FTE)	27,7000	1,84%	27,4000	27,7000	26,8000	1 221	33 296	13:44
GAMEOPS (GOP)	15,9000	0,00%	15,9000	15,9000	15,7400	456	7 247	14:06
Reklama
GAMFACTOR (GIF)	7,5800	-0,52%	7,6200	7,6200	7,4200	10 575	79 197	13:51	Reklama
GENOMTEC (GMT)	6,9300	1,32%	6,8000	6,9400	6,8000	2 239	15 281	13:24
GETIN (GTN)	0,7800	1,04%	0,7850	0,8200	0,7780	1 022 401	818 160	14:05
GIGROUP (GIG)	2,5900	-0,77%	2,5700	2,6200	2,5500	499	1 279	13:29
GOBARTO (GOB)	26,0000	4,00%	25,2000	26,0000	25,2000	4	102	12:07
GPW	50,2000	-0,59%	50,5500	50,8000	50,2000	27 039	1 363 636	14:06
GREENX (GRX)	1,7260	-0,69%	1,7250	1,7470	1,7070	114 842	198 033	14:06
GRENEVIA (GEA)	2,5200	1,00%	2,5100	2,5650	2,5100	52 029	132 842	14:06
GRODNO (GRN)	10,6000	-0,47%	10,6000	10,6500	10,6000	719	7 628	11:34
GRUPAAZOTY (ATT)	21,9600	-0,81%	22,3000	22,4000	21,9200	46 661	1 034 831	14:05
GRUPRACUJ (GPP)	61,0000	0,99%	60,4000	61,0000	60,0000	277	16 752	13:52
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	114,2000	0,71%	113,4000	114,4000	112,8000	9 030	1 026 835	14:05
HARPER (HRP)	6,1400	-1,29%	6,1800	6,2400	6,1200	4 028	24 902	12:37
HELIO (HEL)	25,5000	-0,39%	25,5000	25,5000	25,5000	880	22 440	13:23
HERKULES (HRS)	1,0300	-2,83%	1,0600	1,0600	1,0300	2 124	2 195	12:32
HUUUGE-S144 (HUGE)	18,1600	-0,11%	18,1800	18,2200	18,1600	2 570	46 739	13:20
HYDROTOR (HDR)	21,0000	-1,41%	21,3000	21,3000	20,6000	132	2 740	13:30
IALBGR (IAG)	#0,2740	0,00%	-	-	-	-	-	09:00
IBSM (IBS)	76,6000	-1,79%	78,0000	78,0000	76,6000	20	1 539	11:27
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	11:16
IFIRMA (IFI)	26,1000	1,56%	25,8000	26,1000	25,8000	539	13 999	13:58
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,8000	-0,71%	28,0000	28,0000	27,3000	781	21 441	13:27
IMMOBILE (GKI)	3,0000	0,33%	3,0000	3,0900	2,9400	27 316	82 573	14:06
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	3,9700	0,76%	4,0900	4,0900	3,9000	11 031	43 977	13:56
INC	1,9150	2,96%	1,8600	2,0000	1,8450	50 175	95 752	13:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	304,0000	0,83%	301,5000	304,5000	298,0000	6 601	1 998 776	14:05
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	1 000	7 250	09:06
INSTALKRK (INK)	39,7000	-0,50%	40,0000	42,0000	39,4000	618	24 855	13:52
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2900	0,00%	2,2900	2,2900	2,2900	970	2 221	12:12
INTERCARS (CAR)	555,0000	1,65%	555,0000	557,0000	548,0000	834	462 511	14:03
INTERSPPL (IPO)	0,3600	0,00%	0,3700	0,3700	0,3600	11 940	4 299	13:00
INTROL (INL)	7,0000	-0,28%	7,0800	7,1600	6,9000	546	3 846	14:06
IPOPEMA (IPE)	3,0000	-1,96%	3,0600	3,1200	3,0000	11 100	33 689	12:43
IZOBLOK (IZB)	28,4000	0,00%	28,4000	28,4000	28,4000	312	8 861	13:55
IZOLACJA (IZO)	3,7000	-0,80%	3,7200	3,7200	3,7000	381	1 410	11:02
IZOSTAL (IZS)	2,6600	0,00%	2,6400	2,6600	2,6300	2 230	5 884	13:39
JRH	5,0000	0,00%	4,9900	5,0200	4,9300	3 958	19 768	13:06
JSW	20,7400	-0,29%	21,0000	21,4500	20,6600	205 719	4 308 272	14:06
JWWINVEST (JWW)	2,8100	-1,75%	2,8600	2,8600	2,8100	1 591	4 501	13:39
KCI	0,8600	-0,46%	0,8600	0,8600	0,8600	17	15	11:24
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,1800	-0,74%	16,2800	16,3000	15,8000	55 404	887 321	14:01
KETY (KTY)	868,5000	0,99%	860,0000	874,5000	860,0000	3 361	2 924 501	14:05
KGHM (KGH)	122,3000	-0,29%	122,6500	122,8500	121,5000	383 205	46 785 138	14:06
KGL	14,9000	0,68%	14,9000	14,9000	14,9000	1	15	09:00
KINOPOL (KPL)	17,6000	-0,56%	17,9500	17,9500	17,4000	3 957	69 423	13:22
KOGENERA (KGN)	57,1000	0,35%	57,3000	58,4000	57,0000	13 793	793 727	13:59
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,4000	0,95%	6,3200	6,4600	6,3000	2 862	18 274	12:16
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,8900	1,37%	0,9320	0,9320	0,8900	8 825	7 865	12:43
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	0,25%	814,0000	816,0000	814,0000	10	8 146	13:28
KRUK (KRU)	394,3000	-0,13%	395,0000	397,9000	388,0000	14 331	5 619 216	14:06
KRVITAMIN (KVT)	9,7400	0,21%	9,7200	9,7400	9,7200	370	3 600	13:20
KSGAGRO (KSG)	2,9500	-2,64%	3,0500	3,0800	2,9500	8 624	25 483	13:50
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,5400	-8,61%	1,6750	1,6750	1,5400	10 510	16 637	11:39
LENA (LEN)	2,8300	1,07%	2,8000	2,9000	2,7800	4 087	11 418	13:42
LENTEX (LTX)	7,0800	1,14%	7,0200	7,0800	7,0200	20	141	10:18
LESS (LES)	0,2410	-2,82%	0,2490	0,2490	0,2410	8 922	2 152	14:02
LIBET (LBT)	1,4100	-2,76%	1,4500	1,4500	1,4100	1 360	1 918	09:23
LOKUM (LKD)	21,2000	-1,85%	21,2000	21,2000	21,2000	36	763	11:40
Reklama
LPP	14 020,0000	0,79%	13 835,0000	14 085,0000	13 780,0000	1 073	14 923 210	14:06	Reklama
LSISOFT (LSI)	22,2000	-2,63%	22,2000	22,2000	22,2000	48	1 066	09:00
LUBAWA (LBW)	9,5600	6,10%	9,1750	9,7500	9,1750	511 780	4 906 512	14:06
MABION (MAB)	9,6800	0,00%	9,8000	9,8100	9,6300	4 552	44 061	13:58
MAKARONPL (MAK)	19,2000	-0,72%	19,5600	19,6000	19,2000	1 541	29 684	13:47
MANGATA (MGT)	71,6000	2,29%	70,0000	71,6000	69,6000	156	10 952	13:09
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7200	-1,03%	7,7600	7,9000	7,7200	4 035	31 447	13:56
MAXCOM (MXC)	7,0600	-0,28%	7,0800	7,0800	6,9000	507	3 508	12:06
MBANK (MBK)	747,0000	0,24%	745,2000	752,2000	741,2000	8 477	6 347 202	14:06
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,9000	2,78%	25,5000	25,9000	25,2000	3 525	90 555	14:03
MDIENERGIA (MDI)	1,2350	-1,20%	1,2550	1,2550	1,2100	1 372	1 683	13:41
MEDICALG (MDG)	25,3500	0,00%	25,4000	25,8500	24,8000	6 063	153 570	14:03
MEDINICE (ICE)	7,6900	0,26%	7,6200	7,6900	7,5500	5 745	44 001	13:29
MEGARON (MEG)	#6,5500	11,97%	-	-	-	-	-	11:30
MENNICA (MNC)	26,7000	3,49%	26,5000	27,0000	26,5000	2 266	60 761	13:28
MERCATOR (MRC)	44,4500	0,68%	44,1500	44,6000	44,1500	1 526	67 867	14:06
MERCOR (MCR)	24,5000	0,00%	24,5000	24,5000	24,5000	51	1 250	09:21
MEXPOLSKA (MEX)	3,6000	0,56%	3,5800	3,6000	3,5800	43	154	12:09
MFO	37,7000	2,17%	36,8000	37,7000	36,2000	1 760	66 114	13:53
MILKILAND (MLK)	1,9500	1,56%	2,0200	2,0200	1,9000	6 920	13 442	11:30
MILLENNIUM (MIL)	13,7200	3,16%	13,3000	13,7500	13,2000	213 433	2 906 285	14:06
MIRACULUM (MIR)	0,8780	0,23%	0,8780	0,8780	0,8780	10	9	09:55
MIRBUD (MRB)	13,3400	3,01%	13,0000	13,4800	13,0000	55 317	736 797	14:06
MLPGROUP (MLG)	84,4000	-0,71%	86,0000	86,0000	83,4000	425	35 877	12:57
MLSYSTEM (MLS)	15,2600	2,14%	15,0000	15,2800	14,9400	3 733	56 476	14:02
MOBRUK (MBR)	272,5000	1,49%	268,5000	275,0000	268,0000	2 496	677 102	13:57
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	-0,19%	31,5600	31,5600	31,2400	13 382	419 396	13:27
MOLECURE (MOC)	6,0000	1,01%	5,9400	6,0900	5,7900	12 929	76 658	13:27
MONNARI (MON)	4,8300	-0,41%	4,8900	4,8900	4,8300	327	1 597	12:03
MOSTALPLC (MSP)	15,7500	1,61%	15,6500	15,7500	15,3000	663	10 154	12:11
MOSTALWAR (MSW)	7,8400	-0,76%	7,9000	7,9000	7,6200	5 027	38 843	13:51
MOSTALZAB (MSZ)	5,9800	0,00%	5,9500	6,0200	5,9500	8 281	49 426	13:57
MOVIEGAME (MOV)	16,2200	0,62%	16,1000	16,2200	16,0200	125	2 006	09:45
MURAPOL (MUR)	39,5000	-0,75%	39,8000	39,9500	39,1000	25 084	990 093	14:00
MUZA (MZA)	(13,8500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8850	2,67%	2,8050	2,9100	2,7400	19 002	54 344	13:42
NEUCA (NEU)	695,0000	1,16%	687,0000	703,0000	679,0000	747	519 083	13:33
NEWAG (NWG)	73,6000	2,65%	71,4000	73,6000	70,7000	2 177	156 680	13:52
NEXITY (NXG)	1,6000	-0,62%	1,6000	1,6000	1,6000	1 000	1 600	11:26
NOCTILUCA (NCL)	103,0000	4,04%	99,4000	103,5000	98,0000	1 060	105 996	14:04
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4400	-0,55%	1,4500	1,4900	1,4100	17 423	25 247	13:29
NOVITA (NVT)	92,6000	-1,49%	94,0000	94,0000	92,6000	13	1 218	10:17
NTCAPITAL (NTC)	0,6020	-1,95%	0,6280	0,6280	0,6020	10 500	6 522	10:36
NTTSYSTEM (NTT)	9,8800	0,00%	9,8800	9,8800	9,7200	761	7 399	10:08
ODLEWNIE (ODL)	8,9800	-0,22%	9,0000	9,0000	8,9800	348	3 126	12:12
ONDE (OND)	9,5200	0,21%	9,3500	9,8600	9,3500	11 046	106 902	14:05
ONESANO (ONO)	0,9480	0,00%	0,9480	0,9480	0,9480	400	379	13:04
OPONEO.PL (OPN)	90,0000	-1,10%	89,8000	90,6000	89,4000	600	54 057	13:47
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	4,0000	100	400	11:20
ORANGEPL (OPL)	9,5340	0,04%	9,5320	9,5840	9,4700	717 858	6 850 918	14:06
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#38,8000	0,00%	-	-	-	-	-	11:30
OTLOG (OTS)	15,1800	0,40%	14,8000	15,2000	14,6800	944	14 111	13:39
OTMUCHOW (OTM)	5,0400	0,40%	5,0600	5,3000	5,0400	1 033	5 227	10:59
PAMAPOL (PMP)	2,5800	0,39%	2,4800	2,5800	2,4800	1 900	4 839	10:17
PANOVA (NVA)	14,8000	0,00%	14,7500	15,0000	14,7500	116	1 739	12:20
PASSUS (PAS)	44,5000	-1,11%	44,7000	45,3000	44,0000	2 001	88 805	13:48
PATENTUS (PAT)	3,8700	0,52%	3,8600	3,8700	3,8500	651	2 508	12:06
PBG	#0,0130	-27,78%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6400	-0,38%	2,6500	2,6800	2,6200	2 480	6 542	13:50
PCCROKITA (PCR)	68,4000	-0,73%	68,9000	68,9000	68,4000	2 572	176 962	14:05
PCFGROUP (PCF)	6,6900	-2,34%	7,4000	7,4000	6,3100	284 042	1 937 412	14:03
PEKABEX (PBX)	18,4000	-0,27%	18,2000	18,4500	18,2000	396	7 246	13:59
PEKAO (PEO)	175,2000	0,00%	175,2000	176,0000	174,0000	335 023	58 639 189	14:06
Reklama
PEPCO (PCO)	19,2000	-1,13%	19,5000	19,5000	19,0250	4 606 271	88 987 105	14:06	Reklama
PEPEES (PPS)	0,8100	-2,99%	0,8300	0,8350	0,8000	12 065	9 755	11:09
PGE	10,5850	-0,38%	10,6250	10,7450	10,3350	1 684 755	17 728 714	14:06
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	11:31
PHARMENA (PHR)	3,4700	3,58%	3,3400	3,4800	3,3000	2 042	7 037	13:53
PHN	10,1500	-1,93%	10,3500	10,4500	10,1500	1 187	12 146	13:53
PHOTON (PEN)	3,2500	-1,22%	3,2800	3,2800	3,2500	2 439	7 929	11:55
PKNORLEN (PKN)	82,1700	0,72%	81,6200	82,9800	81,2000	1 670 692	137 755 858	14:06
PKOBP (PKO)	70,4200	0,54%	69,6800	70,6800	69,6400	990 112	69 544 907	14:06
PKPCARGO (PKP)	15,9300	-0,44%	16,0000	16,0000	15,8700	45 505	725 435	14:06
PLAYWAY (PLW)	321,5000	0,31%	320,0000	322,5000	320,0000	1 547	495 800	14:03
PLAZACNTR (PLZ)	2,5400	1,20%	2,5400	2,5400	2,5400	1 051	2 670	12:45
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	09:00
POLENERGIA (PEP)	65,2000	0,31%	65,0000	65,6000	64,4000	498	32 499	13:27
POLICE (PCE)	9,0800	0,44%	9,1000	9,1000	8,9400	1 021	9 228	14:05
POLIMEXMS (PXM)	4,7850	0,10%	4,7500	4,8300	4,6800	121 647	575 723	14:04
POLTREG (PTG)	33,8000	-1,46%	33,9000	33,9000	33,0000	1 423	47 811	13:34
POLWAX (PWX)	1,3300	0,00%	1,3300	1,3300	1,3050	2 300	3 002	13:14
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	12:40
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,2000	-2,63%	24,5000	24,5000	22,2000	125	2 858	11:09
PROJPRZEM (PJP)	16,1500	0,00%	16,1500	16,1500	16,1500	608	9 819	11:20
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:54
PTWP (PTW)	91,5000	1,10%	92,0000	92,0000	91,5000	130	11 897	13:29
PULAWY (ZAP)	50,0000	-1,19%	50,0000	50,0000	50,0000	2	100	09:38
PURE (PUR)	5,7000	1,69%	5,6050	5,8950	5,5450	20 755	118 167	14:06
PZU	59,5400	0,13%	59,5800	60,0000	59,2000	426 918	25 442 890	14:06
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	101	2 525	11:30
QUERCUS (QRS)	10,6000	1,92%	10,5000	10,6500	10,4000	10 192	107 957	13:59
RAEN (RAE)	0,3450	20,42%	0,2865	0,3450	0,2850	245 743	77 025	14:06
RAFAKO (RFK)	0,2135	7,50%	0,2000	0,2180	0,1986	4 705 829	972 608	14:06
RAFAMET (RAF)	85,0000	1,80%	86,0000	86,5000	85,0000	447	38 393	13:47
RAINBOW (RBW)	136,5000	2,55%	134,6000	137,0000	132,4000	69 885	9 437 822	14:06
RANKPROGR (RNK)	3,6950	-0,40%	3,6600	3,6950	3,6600	2 095	7 710	12:56
RAWLPLUG (RWL)	16,7000	0,00%	16,7000	16,7000	16,7000	118	1 971	13:10
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0100	-0,98%	1,0700	1,0700	1,0100	10 002	10 102	13:28
RELPOL (RLP)	(5,1400)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,2000	1 569	20 725	11:47
RENDER (RND)	104,5000	-6,70%	112,0000	112,0000	104,5000	34	3 749	13:53
ROPCZYCE (RPC)	25,2000	0,80%	25,2000	25,2000	25,2000	15	378	09:10
RYVU (RVU)	30,3000	0,83%	30,0500	30,5000	29,9000	19 729	593 389	14:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,3000	0,45%	22,0000	22,3000	22,0000	1 729	38 321	14:06
SANPL (SPL)	469,5000	0,62%	466,6000	472,0000	465,1000	19 944	9 366 100	14:04
SANTANDER (SAN)	29,4800	-1,40%	29,6100	29,6100	29,4000	1 677	49 592	13:44
SANWIL (SNW)	1,2950	0,00%	1,2800	1,2950	1,2800	592	759	11:51
SCPFL (SCP)	148,0000	-0,13%	147,0000	148,0000	146,8000	641	94 416	13:27
SECOGROUP (SWG)	28,6000	0,70%	29,6000	29,6000	28,6000	239	6 840	11:47
SEKO (SEK)	8,6000	0,94%	8,5600	8,6000	8,5000	3 554	30 438	13:34
SELENAFM (SEL)	36,7000	-1,08%	37,0000	37,0000	36,7000	671	24 802	11:24
SELVITA (SLV)	27,9000	-0,36%	28,1000	28,5000	27,8000	18 382	515 920	14:03
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	0,00%	0,4860	0,4900	0,4700	8 266	4 008	13:46
SHOPER (SHO)	49,6000	-1,59%	50,0000	50,2000	49,0000	4 137	205 951	14:05
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	6,0000	5,9000	1 432	8 499	14:04
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6800	1,33%	1,6580	1,6800	1,6580	3 121	5 179	10:49
SKARBIEC (SKH)	28,2000	2,55%	27,8000	28,8000	27,7000	12 021	337 859	14:06
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,8000	0,00%	83,8000	83,8000	81,8000	463	38 783	12:30
SOHODEV (SHD)	(0,3660)	-	-	-	-	-	-	11:30
SONEL (SON)	16,6500	4,72%	16,1500	16,8000	15,9500	1 182	19 407	13:46
SOPHARMA (SPH)	14,5000	7,81%	14,5000	14,5000	14,5000	10	145	13:43
SPYROSOFT (SPR)	576,0000	-3,68%	586,0000	586,0000	570,0000	85	48 880	13:37
STALEXP (STX)	3,0000	0,67%	2,9800	3,0400	2,9800	31 979	96 206	13:48
STALPROD (STP)	241,0000	-1,23%	244,0000	245,0000	241,0000	114	27 717	13:50
STALPROFI (STF)	8,4200	0,24%	8,4000	8,4600	8,4000	722	6 069	13:53
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,2200	3,2200	3,2200	6	19	13:32	Reklama
STARHEDGE (SHG)	#0,2420	-16,55%	-	-	-	-	-	11:55
SUNEX (SNX)	7,1500	-1,24%	7,2400	7,2500	7,1000	2 309	16 496	13:23
SYGNITY (SGN)	104,5000	1,46%	105,0000	105,0000	102,0000	3 070	321 626	13:56
SYNEKTIK (SNT)	211,0000	1,44%	209,8000	211,8000	206,6000	5 399	1 134 739	14:05
TALEX (TLX)	20,6000	-3,74%	19,5000	21,2000	19,5000	600	12 035	09:06
TARCZYNSKI (TAR)	119,0000	-0,42%	119,5000	119,5000	112,0000	308	36 581	13:30
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,9060	-3,59%	8,1020	8,1500	7,5400	3 419 553	26 639 834	14:06
TBULL (TBL)	3,6200	-9,50%	3,6200	3,6200	3,6200	120	434	11:30
TENDERHUT (THG)	(5,9800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7150	-0,69%	0,7150	0,7150	0,7150	530	379	12:28
TESGAS (TSG)	2,4400	-0,41%	2,4400	2,4400	2,4400	2	5	09:02
TEXT (TXT)	55,1500	1,66%	54,5000	55,6000	54,4500	8 611	473 515	14:06
TORPOL (TOR)	37,3000	0,40%	37,1000	37,3000	37,0000	4 480	166 114	13:58
TOWERINV (TOW)	#2,2100	-5,96%	-	-	-	-	-	13:42
TOYA (TOA)	8,3300	1,09%	8,2500	8,3800	8,2500	35 509	295 188	14:04
TRAKCJA (TRK)	2,1500	-1,38%	2,1550	2,1800	2,1300	28 212	60 634	14:04
TRANSPOL (TRN)	4,0000	3,09%	3,8800	4,0000	3,8000	28 712	111 874	14:00
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	84,6000	0,95%	83,8000	84,9000	82,5000	25 478	2 128 793	14:03
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	12:59
ULTGAMES (ULG)	10,4500	-4,57%	10,9000	10,9000	10,0500	1 602	16 704	14:01
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	09:00
UNIBEP (UNI)	10,4000	-2,80%	10,7500	10,7500	10,2000	5 383	55 972	13:42
UNICREDIT (UCG)	240,9000	-0,45%	240,9000	240,9000	240,9000	53	12 768	09:17
UNIMA (U2K)	7,4800	-0,27%	7,5000	7,5000	7,4000	551	4 106	10:40
UNIMOT (UNT)	144,0000	0,00%	144,0000	145,6000	143,6000	362	52 366	13:27
URTESTE (URT)	53,8000	0,00%	53,6000	53,8000	53,6000	50	2 688	09:26
VERCOM (VRC)	117,8000	1,90%	115,6000	118,0000	115,4000	1 983	232 917	14:02
VIGOPHOTN (VGO)	512,0000	-1,16%	518,0000	518,0000	512,0000	84	43 276	13:55
VINDEXUS (VIN)	10,7500	-2,27%	10,9000	10,9500	10,7500	10 680	115 346	13:40
VISTAL (VTL)	#0,3860	-35,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5360	-1,83%	0,5360	0,5360	0,5120	33 463	17 449	13:47
VOTUM (VOT)	45,2000	2,15%	44,3000	45,4000	44,2500	38 145	1 708 811	14:06
VOXEL (VOX)	154,6000	-0,26%	155,4000	155,4000	154,0000	3 952	612 118	14:00
VRG	3,5900	0,00%	3,6100	3,6600	3,5300	40 175	144 523	12:43
WARIMPEX (WXF)	2,7400	-1,08%	2,7500	2,7500	2,7000	12 900	35 224	13:23
WASKO (WAS)	1,8800	1,35%	1,8800	1,8800	1,8800	100	188	09:00
WAWEL (WWL)	654,0000	-2,10%	646,0000	654,0000	644,0000	11	7 112	11:57
WIELTON (WLT)	6,0900	0,50%	6,0100	6,1000	6,0100	25 498	154 408	13:54
WIKANA (WIK)	6,5500	0,00%	6,4000	6,5500	6,4000	628	4 095	13:20
WINVEST (WIS)	#0,3600	-28,00%	-	-	-	-	-	12:45
WIRTUALNA (WPL)	76,2000	-1,80%	78,0000	78,9000	74,9000	10 206	777 781	14:00
WITTCHEN (WTN)	17,8200	-0,11%	17,7000	17,8200	17,7000	6 293	111 882	14:06
XPLUS (XPL)	3,5700	10,19%	3,5000	3,5700	3,3500	4 410	15 498	12:14
XTPL (XTP)	88,6000	2,19%	87,0000	88,9000	87,0000	352	31 036	12:53
XTRADEBDM (XTB)	74,6200	1,69%	73,7200	74,7600	73,0400	137 440	10 205 805	14:06
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,6800	-0,09%	21,8400	21,8400	21,5000	625 595	13 559 120	14:05
ZAMET (ZMT)	0,8760	1,62%	0,8620	0,8880	0,8420	32 635	28 024	13:56
ZEPAK (ZEP)	30,1000	-0,66%	30,0000	30,2500	29,1000	44 115	1 314 963	13:58
ZREMB (ZRE)	7,3000	1,39%	7,2000	7,4700	7,2000	33 637	248 249	13:56
ZUE	(8,8800)	-	-	-	-	-	-	09:00

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.