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	107 998,10	1,14%	106 965,65	108 107,27	106 609,94	106 778,89	768 178 590	13:03
WIG20	2 946,96	1,39%	2 905,65	2 952,97	2 903,89	2 906,60	671 774 150	13:18
WIG30	3 800,05	1,33%	3 759,99	3 806,65	3 746,48	3 750,33	726 183 346	13:18
mWIG40	8 034,40	0,42%	8 000,93	8 044,82	7 964,10	8 000,92	85 246 613	13:03
sWIG80	29 430,68	0,11%	29 378,64	29 442,37	29 288,66	29 398,12	28 728 634	13:03
WIG-BANKI	17 724,38	1,45%	17 468,19	17 732,63	17 365,68	17 471,06	231 595 315	13:03
WIG-BUDOW	8 456,41	-0,58%	8 497,44	8 625,78	8 330,49	8 505,32	55 663 090	13:03
WIG-CHEMIA	8 091,12	0,25%	8 108,33	8 129,01	8 061,37	8 070,93	3 035 344	13:03
WIG-ENERG	4 445,92	0,32%	4 428,43	4 466,35	4 401,25	4 431,95	23 142 336	13:03
WIG-INFO	9 920,03	0,76%	9 820,52	9 940,15	9 764,40	9 844,83	13 595 395	13:03
WIG-MEDIA	7 152,71	1,48%	7 070,91	7 197,13	7 070,91	7 048,41	1 025 422	13:03
WIG-NRCHOM	5 598,84	-0,50%	5 643,80	5 643,80	5 585,24	5 627,10	1 030 155	13:03
WIG-PALIWA	9 395,04	2,45%	9 171,65	9 411,54	9 171,65	9 170,58	86 927 811	13:03
WIG-Poland	112 440,08	0,79%	112 440,08	112 440,08	112 440,08	111 557,25	747 967 507	11:15
WIG-SPOZYW	2 897,52	-1,38%	2 935,82	2 948,30	2 885,39	2 938,09	677 655	13:03
WIG20lev	600,61	2,87%	583,38	602,39	582,68	583,85	647 086 544	13:03
WIG20short	2 865,92	-1,41%	2 908,81	2 910,57	2 861,48	2 907,05	647 086 544	13:03
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	193 509 610	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	85 500 484	11:00
mWIG40TR	12 471,31	0,45%	12 417,99	12 487,49	12 362,20	12 415,15	85 246 613	13:03
mWIG40TRlv	19 732,75	0,89%	19 564,75	19 783,72	19 388,97	19 558,25	85 246 613	13:03
mWIG40TRsh	2 320,54	-0,43%	2 330,55	2 341,02	2 317,50	2 330,49	85 246 613	13:03
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	28 803 658	11:00
sWIG80TR	45 595,90	0,11%	45 515,27	45 614,00	45 375,88	45 545,46	28 728 634	13:03
WIG140	2 094,87	1,16%	2 074,65	2 097,05	2 067,57	2 070,78	761 061 791	13:03
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	648 991 848	11:00
WIG20TR	6 335,10	1,44%	6 242,98	6 344,64	6 239,20	6 245,03	647 086 544	13:03
WIG20TRlev	5 523,31	2,87%	5 364,91	5 539,71	5 358,41	5 369,11	647 086 544	13:03
WIG20TRsht	2 681,47	-1,42%	2 721,60	2 723,24	2 677,32	2 720,02	647 086 544	13:03
WIG30TR	8 021,71	1,38%	7 932,76	8 031,21	7 904,26	7 912,39	699 619 675	13:03
WIG-CEE	2 468,13	-0,12%	2 468,13	2 468,13	2 468,13	2 471,11	716 554	11:15
WIGdiv	2 383,36	0,48%	2 374,83	2 388,81	2 364,54	2 372,01	168 624 625	13:03
WIGdivplus	2 204,17	1,05%	2 185,35	2 205,98	2 176,15	2 181,34	367 934 556	13:03
WIG.GAMES	17 556,57	0,40%	17 540,39	17 613,94	17 516,68	17 487,45	18 743 688	13:03
WIG-GORNIC	4 438,64	0,80%	4 404,33	4 450,23	4 390,82	4 403,50	41 527 227	13:03
WIG-GRY	21 725,10	1,00%	21 730,77	21 887,28	21 619,28	21 510,80	23 926 888	13:03
WIGind	17 134,92	-0,15%	17 198,23	17 210,37	17 092,08	17 160,38	11 910 494	13:03
WIG-LEKI	3 458,79	1,31%	3 417,39	3 473,97	3 409,81	3 414,22	1 396 779	13:03
WIGmed	19 546,36	0,46%	19 451,34	19 557,38	19 399,73	19 457,24	14 819 051	13:03
WIG-MOTO	8 518,03	0,19%	8 483,30	8 531,46	8 430,89	8 502,12	6 019 155	13:03
WIG.MS-BAS	17 582,36	0,55%	17 493,28	17 637,86	17 380,99	17 485,47	62 855 440	13:03
WIG.MS-ECM	8 887,98	1,36%	8 807,57	8 946,04	8 807,57	8 768,57	107 794 215	13:03
WIG.MS-FIN	21 029,82	1,58%	20 666,28	21 068,66	20 609,31	20 703,08	252 820 879	13:03
WIG-ODZIEZ	11 893,28	1,09%	11 755,28	11 907,00	11 715,52	11 765,34	59 153 220	13:03
WIGtechTR	18 368,14	0,54%	18 258,25	18 389,46	18 209,27	18 270,34	50 730 424	13:03
WIG-Ukrain	535,22	1,31%	535,22	535,22	535,22	528,28	642 285	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4600	0,82%	2,4200	2,4600	2,4200	1 262	3 070	11:29	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	11:30
11BIT (11B)	188,0000	0,00%	189,6000	189,6000	186,1000	1 983	371 347	13:03
3RGAMES (3RG)	1,0700	7,00%	1,0300	1,1300	1,0000	1 100 011	1 177 828	13:03
4MASS (4MS)	4,6000	-0,86%	4,6400	4,6850	4,5800	8 456	38 984	12:55
ABPL (ABE)	96,2000	0,94%	94,6000	96,2000	94,6000	308	29 382	12:20
ACAUTOGAZ (ACG)	27,3000	0,00%	27,3000	27,3000	27,2000	238	6 489	12:44
ACTION (ACT)	26,1500	0,58%	25,7000	26,3500	25,6500	6 694	173 244	13:00
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 009	15 571	12:31
AGORA (AGO)	9,3200	-0,64%	9,3600	9,4800	9,3000	3 579	33 557	12:57
AGROTON (AGT)	4,9000	-3,92%	4,8700	5,1600	4,8700	1 680	8 558	11:48
AIGAMES (ALG)	0,8860	-2,64%	0,8880	0,8880	0,8860	806	715	12:24
AILLERON (ALL)	20,0000	0,50%	19,9000	20,0000	19,9000	7 914	157 539	13:03
AIRWAY (AWM)	0,4300	2,38%	0,4180	0,4370	0,4175	422 383	180 232	12:29
ALIOR (ALR)	102,4000	1,59%	100,4000	102,8000	99,9000	165 296	16 850 471	13:03
ALLEGRO (ALE)	36,4450	0,34%	36,5650	36,8350	35,8450	1 203 480	43 927 991	13:03
ALTA (AAT)	2,1100	-2,76%	2,1100	2,1100	2,1100	481	1 015	11:13
ALTUSTFI (ALI)	1,8600	-1,59%	1,8900	1,8950	1,8600	50 020	93 040	12:06
AMBRA (AMB)	21,3500	-1,61%	21,7000	21,7000	21,0500	8 642	184 168	13:03
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	825	47 612	12:50
AMPLI (APL)	0,8850	-5,85%	0,8850	0,8850	0,8850	135	119	11:54
AMREST (EAT)	15,3000	0,53%	15,2200	15,3400	15,1800	59 142	901 897	13:01
ANSWEAR (ANR)	28,6000	0,18%	28,5500	28,7000	28,3000	3 846	109 581	13:03
APATOR (APT)	21,0000	0,24%	21,1000	21,2000	20,6500	10 395	218 142	12:55
APLISENS (APN)	18,5000	-3,65%	19,1500	19,1500	18,1500	1 469	27 736	11:11
APSENERGY (APE)	2,7300	2,63%	2,7200	2,7600	2,5800	3 700	10 112	12:57
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	400	19 509	11:49
ARCTIC (ATC)	11,3400	-1,39%	11,5000	11,5000	11,2600	42 249	478 560	13:00
ARLEN (ARL)	37,3950	0,28%	37,0000	37,4000	37,0000	700	26 067	12:58
ARTIFEX (ART)	15,3000	0,13%	15,2800	15,5400	15,2800	1 468	22 447	12:48
ASBIS (ASB)	28,0400	0,00%	28,0600	28,3200	27,9000	68 233	1 913 102	13:03
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,2000	-1,12%	88,0000	89,0000	88,0000	197	17 430	12:59
ASSECOPOL (ACP)	205,6000	1,48%	202,0000	206,4000	200,2000	23 742	4 834 556	13:03
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	383	29 069	12:34
ASTARTA (AST)	47,6500	0,32%	47,5000	48,3000	47,1000	6 487	310 704	13:03
ATAL (1AT)	58,4000	0,00%	58,9000	59,3000	57,6000	1 387	80 548	12:56
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	7 877	25 157	12:26
ATLANTAPL (ATP)	16,1000	0,63%	16,1000	16,1000	16,1000	33	531	12:58
ATLANTIS (ATS)	2,1800	1,40%	2,0700	2,1800	2,0700	251	520	09:11
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,8200	3,8000	5 857	22 257	12:05
ATREM (ATR)	43,9000	3,29%	43,0000	44,0000	42,6000	5 634	243 477	13:03
AUTOPARTN (APR)	20,5000	0,00%	20,6500	20,6500	20,3000	20 796	426 112	13:01
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4000	5,3500	1 155	6 231	12:43
BENEFIT (BFT)	3 420,0000	0,59%	3 380,0000	3 465,0000	3 380,0000	959	3 296 510	12:59
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,3500	1,90%	5,3500	5,3500	5,3500	96	514	09:30
BIGCHEESE (BCS)	14,8800	-0,13%	14,9800	15,0000	14,6800	7 627	113 782	13:00
BIOCELTIX (BCX)	106,8000	-1,84%	108,4000	108,8000	105,8000	1 055	112 850	12:59
BIOMAXIMA (BMX)	13,4500	-0,37%	13,5000	13,7000	13,4000	2 142	28 955	12:04
BIOMEDLUB (BML)	4,9800	0,40%	4,9650	5,0400	4,9600	12 319	61 406	12:17
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,0000	141	2 402	10:40
BIOTON (BIO)	4,5400	3,18%	4,4200	4,6100	4,4200	205 954	932 560	12:13
BLOOBER (BLO)	30,5000	-4,69%	32,0000	32,0000	30,4000	26 651	826 494	13:02
BNPPPL (BNP)	104,0000	0,00%	103,0000	104,0000	103,0000	233	24 146	12:17
BOGDANKA (LWB)	24,6000	1,03%	24,3500	24,6000	24,1000	4 812	117 225	13:02
BOOMBIT (BBT)	6,8600	0,29%	6,8400	6,8600	6,7200	1 729	11 763	13:01
BORYSZEW (BRS)	6,1800	0,00%	6,1800	6,2200	6,1600	12 183	75 187	12:57
BOS	10,3400	0,19%	10,2400	10,3800	10,2400	644	6 624	12:25
BOWIM (BOW)	4,4400	0,00%	4,4600	4,4700	4,4300	4 972	22 077	12:02
BRAND24 (B24)	59,4000	-0,34%	59,6000	59,6000	59,4000	27	1 609	10:19
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	577,8000	-0,96%	580,0000	598,0000	560,0000	87 536	50 537 657	13:03
BUMECH (BMC)	8,6000	1,18%	8,5300	8,6300	8,5000	7 112	60 937	12:54
CAPITAL (CPA)	(0,2200)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	15 547	7 084	12:26
CAPTORTX (CTX)	46,8000	4,23%	45,8000	47,2000	44,5000	9 684	445 891	13:03
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	14,0000	2 850	39 944	11:55
CCC	198,9500	-0,62%	201,5000	202,1000	193,5000	157 853	31 106 317	13:01
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	11:30	Reklama
CDPROJEKT (CDR)	253,0000	1,28%	250,7000	254,9000	250,7000	68 717	17 383 920	13:03
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8000	-3,33%	6,0000	6,0000	5,8000	1 405	8 150	10:23
CEZ	215,0000	0,28%	214,4000	215,4000	214,4000	104	22 348	12:30
CFI	#0,1510	-7,93%	-	-	-	-	-	12:53
CIGAMES (CIG)	2,8800	-1,03%	2,9100	2,9500	2,8700	187 087	545 314	13:02
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	24,0000	1,48%	23,6500	24,0000	23,4500	8 102	192 302	12:55
CLOUD (CLD)	48,2000	2,99%	47,4000	48,6000	47,2000	1 283	60 945	11:49
COALENERG (CLE)	2,4600	2,50%	2,4000	2,5400	2,3800	116 428	289 157	13:00
COGNOR (COG)	7,1700	-1,85%	7,3000	7,3000	7,1300	42 909	307 448	13:01
COLUMBUS (CLC)	6,6800	-0,15%	6,6600	6,8300	6,6500	40 841	274 899	12:49
COMP (CMP)	270,0000	0,37%	268,0000	270,0000	265,0000	338	90 776	12:52
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8720	-0,68%	0,8960	0,8960	0,8700	18 889	16 502	11:59
CORMAY (CRM)	0,4950	-1,00%	0,5000	0,5000	0,4900	5 130	2 540	12:59
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	512,0000	5,13%	488,0000	512,0000	487,0000	4 879	2 429 370	13:03
CREOTECH (CRI)	289,0000	1,05%	286,0000	289,0000	285,0000	515	147 896	13:00
CYBERFLKS (CBF)	167,0000	2,33%	162,2000	168,8000	162,2000	1 359	226 849	13:00
CYFRPLSAT (CPS)	15,3300	1,49%	15,1000	15,3700	14,9400	508 333	7 691 818	13:03
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	52,8000	0,38%	52,4000	52,8000	51,4000	5 824	302 638	12:54
DATAWALK (DAT)	104,3200	0,35%	103,0000	107,7000	102,9000	8 718	917 157	12:59
DBENERGY (DBE)	(11,3000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,4000	-0,12%	83,5000	83,5000	83,0000	508	42 245	12:25
DECORA (DCR)	72,4000	0,00%	71,0000	72,4000	71,0000	492	35 123	12:52
DEKPOL (DEK)	70,2000	0,00%	70,2000	71,8000	70,2000	280	19 753	12:48
DELKO (DEL)	6,8600	1,18%	6,8000	6,8800	6,8000	2 677	18 311	12:55
DEVELIA (DVL)	8,5200	0,24%	8,6000	8,6400	8,4700	50 902	435 823	12:58
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	181,4500	2,80%	176,5000	182,0000	176,0000	35 020	6 267 475	13:02
DIGITANET (DIG)	82,3000	0,73%	82,4000	82,8000	81,8000	1 080	89 033	12:59
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	505,6000	2,49%	495,0000	509,0000	494,0000	76 616	38 542 209	13:03
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	8 808	31 605	10:34
DOMDEV (DOM)	241,0000	-1,63%	244,0000	244,0000	240,0000	607	146 049	12:54
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	366	7 521	11:06
ECBSA (ECB)	32,1500	-0,31%	31,9000	32,9000	31,9000	1 724	55 663	12:22
ECHO (ECH)	5,4000	-0,37%	5,4400	5,4400	5,2800	1 747	9 428	11:27
EDINVEST (EDI)	6,7400	-10,13%	7,4800	7,4800	6,7400	14 462	101 532	13:03
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	52,1000	-1,70%	54,2000	54,2000	51,5000	33 144	1 747 812	13:03
ELKOP (EKP)	#2,3500	-4,86%	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,2000	1,05%	19,0000	19,3100	18,7200	69 505	1 326 344	13:03
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	6	120	10:31
ENERGA (ENG)	12,7600	-0,16%	12,7800	12,7800	12,6000	19 921	252 611	13:01
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	15 885	36 901	12:57
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,7000	3 598	197 882	13:01
EQUNICO (EQU)	0,7500	-0,79%	0,7220	0,7500	0,7020	23 061	16 727	11:34
ERBUD (ERB)	34,1000	1,49%	33,7000	34,5000	33,6000	636	21 611	13:01
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,2000	0,53%	38,2000	38,2000	37,7000	1 054	40 026	12:36
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3200	-3,79%	4,4900	4,5100	4,2900	44 933	195 887	12:47
EUROCASH (EUR)	8,4000	1,02%	8,3150	8,4700	8,3150	43 336	364 461	12:56
EUROHOLD (EHG)	2,7000	-2,88%	2,7000	2,7000	2,7000	872	2 354	11:10
EUROTEL (ETL)	23,6000	-0,42%	23,6000	24,0000	23,6000	469	11 126	11:51
FABRITY (FAB)	28,4000	0,00%	28,4000	28,5000	28,4000	297	8 439	11:09
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,5000	-1,39%	36,0000	36,1000	35,4000	15 794	563 158	12:54
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	12:32
FORTE SA (FTE)	28,0000	-1,06%	28,4000	28,4000	27,8000	9 507	268 444	12:46
Reklama
GAMEOPS (GOP)	14,6800	-2,13%	15,1400	15,1600	14,4200	9 568	140 569	13:01	Reklama
GAMFACTOR (GIF)	6,8800	0,58%	6,8800	6,9800	6,7200	1 185	8 165	13:03
GENOMTEC (GMT)	6,9000	-0,58%	6,9500	6,9500	6,7800	9 987	68 843	12:58
GETIN (GTN)	0,5300	-0,19%	0,5320	0,5330	0,5260	421 030	222 759	12:57
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,4000	-2,40%	25,0000	25,0000	24,4000	104	2 543	11:23
GPW	53,6500	0,75%	53,2500	53,8000	53,1500	20 655	1 103 878	13:03
GREENX (GRX)	1,8960	-1,46%	1,9200	1,9300	1,8920	176 742	337 285	13:01
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6650	2 486	6 647	11:42
GRODNO (GRN)	10,9000	5,31%	10,5000	11,5000	10,5000	70 791	782 540	13:03
GRUPAAZOTY (ATT)	18,9900	0,21%	19,1000	19,1600	18,9400	150 564	2 866 373	13:02
GRUPRACUJ (GPP)	66,0000	0,00%	66,0000	66,0000	66,0000	4	264	09:00
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	110,4000	1,28%	109,0000	110,4000	109,0000	8 427	923 355	13:02
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	105	659	12:37
HELIO (HEL)	26,9000	0,37%	26,9000	26,9000	26,9000	1	27	09:01
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,3200	-0,31%	19,2000	19,3200	19,0400	5 021	96 175	12:38
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	1	21	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	10:24
IFIRMA (IFI)	28,6500	-0,52%	28,7500	28,8000	28,2000	943	26 851	12:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	25,4000	-3,79%	26,9000	26,9000	25,4000	760	19 545	12:21
IMMOBILE (GKI)	3,3900	0,00%	3,3900	3,3900	3,3100	2 264	7 585	12:52
IMPERIO (IMP)	1,3400	3,08%	1,3000	1,3700	1,3000	16 721	21 836	12:52
IMS	3,5000	2,34%	3,4900	3,5000	3,4200	10 529	36 582	12:35
INC	1,9050	-2,56%	1,9550	1,9550	1,8950	14 512	27 580	12:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	332,5000	0,45%	329,0000	333,0000	329,0000	4 251	1 411 822	13:00
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	526	21 514	12:55
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1500	27 177	59 394	11:33
INTERCARS (CAR)	570,0000	0,35%	568,0000	570,0000	562,0000	9 875	5 582 618	13:02
INTERSPPL (IPO)	0,3600	0,00%	0,3710	0,3710	0,3600	156	57	11:10
INTROL (INL)	7,4800	3,31%	7,2400	7,4800	7,2200	2 327	17 038	12:48
IPOPEMA (IPE)	2,9300	2,81%	2,9200	2,9300	2,9200	4 190	12 250	12:56
IZOBLOK (IZB)	26,8000	-4,29%	26,8000	26,8000	26,8000	23	616	12:08
IZOLACJA (IZO)	3,8800	0,78%	3,8800	3,8800	3,8800	546	2 118	12:45
IZOSTAL (IZS)	2,9000	-1,36%	2,9600	2,9900	2,9000	71 991	212 234	12:51
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	25,0000	-1,57%	25,3400	25,4400	24,8100	344 414	8 642 240	13:03
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9160	0,00%	0,9160	0,9160	0,9160	3 901	3 573	12:13
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,9600	1,35%	17,6000	18,0400	17,5600	4 081	72 205	12:22
KETY (KTY)	891,0000	0,91%	882,0000	898,5000	873,0000	4 921	4 382 778	13:03
KGHM (KGH)	133,3500	1,06%	132,0000	133,7500	131,5500	245 244	32 583 922	13:03
KGL	13,9000	-1,42%	13,5000	13,9000	13,2000	780	10 523	09:30
KINOPOL (KPL)	18,2500	0,55%	18,3500	18,3500	17,9000	3 766	68 178	12:53
KOGENERA (KGN)	61,5000	0,00%	61,3000	61,5000	60,8000	3 702	225 925	12:49
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,3200	-1,48%	5,3200	5,4200	5,3000	2 005	10 777	12:12
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9040	-3,83%	0,9400	0,9400	0,9040	416	376	11:02
KRKA (KRK)	854,0000	-0,47%	852,0000	854,0000	850,0000	25	21 264	12:58
KRUK (KRU)	410,5000	1,71%	403,0000	412,5000	403,0000	12 205	5 009 485	13:03
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	10,0000	50	500	10:30
KSGAGRO (KSG)	2,9500	-0,67%	2,9700	2,9800	2,9500	1 493	4 424	11:48
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:23
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	428	1 210	09:20
LENTEX (LTX)	7,7400	-0,77%	7,7400	7,7400	7,7400	260	2 012	10:38
LESS (LES)	0,2420	1,68%	0,2380	0,2440	0,2370	4 404	1 064	11:53
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	61	1 334	12:29
LPP	16 190,0000	1,98%	15 920,0000	16 225,0000	15 875,0000	1 542	24 854 515	13:03
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 379	35 903	12:41	Reklama
LUBAWA (LBW)	9,0500	-0,22%	9,0700	9,1500	9,0400	97 219	880 323	13:03
MABION (MAB)	9,7000	1,46%	9,5800	9,7300	9,5800	20 335	196 100	13:03
MAKARONPL (MAK)	19,3600	-0,21%	19,2400	19,4000	19,1800	150	2 893	11:55
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	365	23 758	12:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6200	-2,31%	7,6400	7,6400	7,6200	332	2 533	09:51
MAXCOM (MXC)	6,1600	-1,60%	6,3600	6,3600	6,1600	272	1 690	11:07
MBANK (MBK)	876,2000	1,39%	856,4000	882,8000	856,4000	5 453	4 783 696	13:03
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	7 897	239 613	12:53
MDIENERGIA (MDI)	1,0500	-5,41%	1,0800	1,1000	1,0500	1 585	1 700	13:02
MEDICALG (MDG)	34,3500	2,84%	33,2000	34,4000	32,6000	30 687	1 027 424	13:03
MEDINICE (ICE)	7,9000	-0,38%	7,9000	7,9000	7,8200	5 590	43 967	12:36
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	140	4 272	12:56
MERCATOR (MRC)	47,6000	0,00%	47,3500	48,0000	47,3500	2 128	101 667	12:24
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	675	17 576	13:01
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	34,0000	0,00%	33,8000	34,0000	33,8000	521	17 699	12:24
MILKILAND (MLK)	1,9500	-1,02%	1,9700	1,9700	1,9300	5 087	9 897	12:37
MILLENNIUM (MIL)	14,7700	-0,47%	15,0000	15,1500	14,7000	506 083	7 548 291	12:58
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	14,0700	0,36%	14,0000	14,1700	13,9000	81 480	1 142 937	13:03
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	205	16 037	11:14
MLSYSTEM (MLS)	16,2800	-0,37%	16,2200	16,3800	16,0200	5 359	86 236	12:35
MOBRUK (MBR)	291,0000	2,11%	285,5000	293,0000	285,0000	4 977	1 443 179	13:01
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	575	18 874	12:49
MOLECURE (MOC)	8,3200	7,49%	7,6800	8,4400	7,6200	85 731	695 760	13:00
MONNARI (MON)	5,0200	0,00%	5,0200	5,0800	5,0200	3 268	16 505	13:03
MOSTALPLC (MSP)	14,9000	0,00%	15,3500	15,3500	14,9000	17	254	11:07
MOSTALWAR (MSW)	7,8400	1,29%	7,7400	7,9400	7,7000	1 659	13 007	11:26
MOSTALZAB (MSZ)	6,2300	1,80%	6,1500	6,2500	6,1500	42 808	266 258	13:02
MOVIEGAME (MOV)	13,6400	-0,73%	13,6400	14,0600	13,6200	1 681	23 261	12:58
MURAPOL (MUR)	40,3000	-1,23%	40,7000	40,7000	40,2500	1 914	77 158	13:03
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5400	-1,55%	2,5800	2,5800	2,5400	3 293	8 492	12:49
NEUCA (NEU)	668,0000	1,06%	664,0000	673,0000	659,0000	595	396 168	12:58
NEWAG (NWG)	69,2000	-1,42%	70,2000	70,2000	68,3000	3 681	253 544	12:59
NEXITY (NXG)	2,7000	1,50%	2,6600	2,7200	2,4000	3 251	8 718	11:00
NOCTILUCA (NCL)	99,8000	-1,67%	102,0000	102,0000	99,4000	425	42 530	12:56
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-0,15%	1,3020	1,3200	1,3000	16 882	21 970	12:57
NOVITA (NVT)	96,2000	-3,80%	100,0000	100,0000	96,2000	112	10 844	11:42
NTCAPITAL (NTC)	0,6280	-2,18%	0,6320	0,6400	0,6200	24 895	15 679	12:37
NTTSYSTEM (NTT)	11,0500	3,76%	10,5500	11,1000	10,5500	4 283	45 999	12:57
ODLEWNIE (ODL)	9,0400	0,00%	9,0400	9,0400	9,0200	321	2 898	12:45
ONDE (OND)	10,0400	-0,40%	10,1000	10,2000	10,0200	18 695	189 146	13:00
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	93,0000	0,22%	92,0000	93,0000	92,0000	393	36 358	13:01
OPTEAM (OPM)	3,8000	-3,55%	3,8000	3,9200	3,8000	2 208	8 394	12:09
ORANGEPL (OPL)	8,7880	-0,05%	8,8480	8,8500	8,6400	282 625	2 483 352	13:03
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,6000	1,08%	37,6000	37,6000	37,6000	93	3 497	11:30
OTLOG (OTS)	14,8000	0,95%	14,6800	14,8800	14,0200	210	3 054	12:04
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	(2,5700)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,0000	-2,44%	16,0500	16,0500	15,9000	1 965	31 445	12:30
PASSUS (PAS)	60,0000	-2,60%	61,0000	61,4000	58,6000	4 495	271 206	13:02
PATENTUS (PAT)	3,4700	0,00%	3,4200	3,4800	3,4100	1 763	6 053	12:06
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	6 887	17 759	11:58
PCCROKITA (PCR)	69,8000	0,58%	69,4000	69,8000	68,8000	1 408	97 429	12:54
PCFGROUP (PCF)	5,0100	0,00%	5,0100	5,0800	4,9900	24 573	123 161	12:33
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 299	57 088	13:01
PEKAO (PEO)	201,8000	2,07%	198,0000	202,4000	196,3000	437 991	87 148 981	13:03
PEPCO (PCO)	22,7000	2,34%	22,1900	22,8600	22,1700	847 408	19 240 563	13:02
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,0950	0,33%	12,0150	12,1650	11,9450	1 209 976	14 602 175	13:03
PGFGROUP (PGV)	0,4900	-4,67%	0,5140	0,5140	0,4840	25 128	12 290	13:03
PHARMENA (PHR)	3,5500	0,28%	3,5400	3,5500	3,5000	87	307	12:21
PHN	9,9200	-0,80%	9,9400	9,9400	9,9200	1 613	16 032	11:52
PHOTON (PEN)	3,1200	-1,58%	3,1700	3,1700	3,0800	3 096	9 632	13:03
PKNORLEN (PKN)	85,8100	2,50%	83,4800	85,9800	83,4400	1 019 430	86 803 555	13:03
PKOBP (PKO)	81,6400	1,59%	79,8400	81,8400	79,8200	1 176 340	94 749 370	13:03
PKPCARGO (PKP)	15,8100	0,06%	16,0700	16,0700	15,7000	35 858	567 005	12:59
PLAYWAY (PLW)	279,5000	0,18%	280,0000	283,0000	279,0000	1 031	288 311	13:01
PLAZACNTR (PLZ)	3,1100	-0,48%	3,1250	3,1700	3,0500	24 193	75 738	13:00
PMPG (PGM)	2,3100	0,00%	2,2500	2,3100	2,2500	45	104	10:09
POLENERGIA (PEP)	60,4000	0,00%	60,4000	61,2000	60,4000	762	46 245	12:43
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,6750	0,54%	4,6950	4,6950	4,5800	117 860	546 492	13:03
POLTREG (PTG)	32,5000	-0,91%	32,5000	32,5000	32,5000	130	4 225	12:58
POLWAX (PWX)	1,5600	-1,89%	1,5900	1,6100	1,5600	42 977	68 459	13:03
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,4000	4,46%	23,7000	23,7000	22,3000	69	1 585	11:38
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1000	3,77%	1,1000	1,1000	1,1000	22 107	24 318	13:01
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	488	51 986	13:02
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	125	6 251	13:01
PURE (PUR)	8,1500	9,62%	8,1600	9,2000	7,6350	734 783	6 237 667	13:03
PZU	61,9000	1,08%	61,5000	62,0200	61,1400	806 669	49 849 405	13:03
QNATECHNO (QNA)	27,6000	-1,78%	28,1000	28,1000	27,6000	481	13 464	12:50
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	61	1 708	11:30
QUERCUS (QRS)	11,5500	0,00%	11,5500	11,5500	11,4000	4 895	55 969	12:32
RAEN (RAE)	0,3430	2,85%	0,3300	0,3500	0,3300	80 722	27 729	12:22
RAFAMET (RAF)	70,0000	0,00%	70,0000	70,0000	66,5000	526	35 679	10:51
RAINBOW (RBW)	128,8000	1,10%	127,4000	129,2000	122,6000	71 505	9 017 460	13:01
RANKPROGR (RNK)	4,8500	1,25%	4,8300	4,8500	4,7450	5 755	27 545	13:02
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 958	15 155	13:02
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	81,8000	0,00%	80,0000	81,8000	80,0000	2	162	12:08
ROPCZYCE (RPC)	27,9000	2,20%	27,7000	27,9000	27,2000	958	26 271	10:54
RYVU (RVU)	31,1000	-0,48%	31,0000	31,5000	30,8000	7 479	231 897	13:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:47
SANOK (SNK)	23,2000	-0,85%	23,4000	23,4000	23,2000	169	3 936	11:39
SANPL (SPL)	532,2000	1,14%	524,0000	533,0000	519,4000	34 880	18 362 650	13:03
SANTANDER (SAN)	33,6400	3,35%	32,0000	34,5600	32,0000	1 234	40 791	12:55
SANWIL (SNW)	1,4000	5,66%	1,3250	1,4000	1,3100	11 953	15 998	11:33
SCPFL (SCP)	158,8000	-0,63%	161,0000	161,0000	157,2000	179	28 209	13:03
SECOGROUP (SWG)	27,2000	-6,21%	28,0000	28,0000	25,8000	2 621	72 715	11:23
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 441	12 145	12:41
SELENAFM (SEL)	35,6000	0,85%	35,6000	35,6000	35,2000	438	15 592	12:16
SELVITA (SLV)	36,0000	-0,28%	36,1000	36,4000	35,2000	25 823	924 976	13:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-0,62%	0,4830	0,4830	0,4700	23 940	11 256	11:14
SHOPER (SHO)	48,5000	1,25%	48,0000	48,5000	47,6000	9 914	475 625	13:03
SILVAIR-REGS (SVRS)	5,6000	-4,27%	5,8500	5,8500	5,4000	4 979	27 655	12:31
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,6720	-4,13%	1,7260	1,7260	1,6400	437	738	11:14
SKARBIEC (SKH)	27,3000	0,74%	27,1000	27,3000	26,9000	4 347	117 853	12:59
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	1,04%	77,2000	78,6000	77,2000	139	10 817	11:32
SOHODEV (SHD)	0,3880	-3,00%	0,3880	0,3880	0,3880	1 501	582	13:02
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	523	9 160	12:18
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	622,0000	-1,27%	620,0000	626,0000	618,0000	72	44 790	12:37
STALEXP (STX)	3,1100	-0,48%	3,1250	3,1250	3,1000	30 013	93 291	12:59
STALPROD (STP)	255,0000	1,19%	250,0000	255,0000	249,0000	243	61 342	13:03
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,5800	8,5400	1 765	15 107	13:03
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 026	29 186	12:49
SYGNITY (SGN)	117,0000	1,74%	115,0000	117,0000	113,5000	2 635	306 020	13:02
SYNEKTIK (SNT)	211,8000	1,53%	208,0000	213,0000	206,6000	12 912	2 708 957	13:03
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,5000	-2,87%	120,5000	120,5000	115,5000	1 038	123 173	12:45
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	14	1 323	10:21
TAURONPE (TPE)	8,4260	0,00%	8,4260	8,5540	8,3640	733 805	6 204 560	13:03
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	7	16	12:15
TEXT (TXT)	60,8000	1,33%	61,0000	61,7000	59,2500	91 972	5 541 492	13:03
TORPOL (TOR)	39,9000	0,13%	39,8000	40,1000	39,8000	2 724	108 949	12:51
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,3800	-0,38%	10,3400	10,4400	10,2600	18 523	192 125	13:03
TRAKCJA (TRK)	2,3700	5,80%	2,2400	2,3900	2,2400	499 839	1 158 495	13:03
TRANSPOL (TRN)	4,0200	3,08%	4,1900	4,1900	4,0200	11	46	09:11
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	11:30
TSGAMES (TEN)	79,9000	0,13%	80,0000	80,4000	79,6000	11 777	943 876	13:03
ULMA (ULM)	61,0000	2,52%	61,0000	61,0000	61,0000	1	61	09:01
ULTGAMES (ULG)	11,5500	-1,28%	11,7000	11,9000	11,2000	1 513	17 479	12:26
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,2500	-0,88%	11,4000	11,4000	11,1000	11 726	132 460	12:55
UNICREDIT (UCG)	270,0000	2,21%	248,4000	270,0000	248,4000	28	7 515	12:53
UNIMA (U2K)	8,9800	1,35%	8,9800	8,9800	8,9000	361	3 224	13:02
UNIMOT (UNT)	149,8000	-0,79%	150,0000	151,0000	147,6000	1 359	203 378	12:55
URTESTE (URT)	52,0000	-0,76%	50,8000	52,2000	50,8000	54	2 815	10:52
VERCOM (VRC)	122,0000	1,84%	120,6000	123,0000	119,6000	6 351	770 847	13:01
VIGOPHOTN (VGO)	450,0000	0,00%	453,0000	455,0000	449,0000	184	83 018	12:49
VINDEXUS (VIN)	11,6000	-1,69%	11,8000	11,9500	11,5000	5 300	61 625	11:29
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	413	230	10:51
VOTUM (VOT)	45,1500	-0,11%	45,2000	45,3000	45,0000	4 591	207 246	12:59
VOXEL (VOX)	170,2000	-3,30%	176,0000	176,0000	170,2000	877	151 155	12:51
VRG	4,1600	4,00%	4,0300	4,1800	4,0300	536 560	2 177 774	12:58
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6300	2,5900	1 005	2 625	12:57
WASKO (WAS)	1,8000	0,28%	1,7700	1,8100	1,7700	1 325	2 381	12:04
WAWEL (WWL)	646,0000	-1,22%	654,0000	654,0000	646,0000	9	5 862	10:15
WIELTON (WLT)	6,3300	-0,94%	6,3700	6,4100	6,2300	58 890	372 565	13:00
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	2	14	10:14
WIRTUALNA (WPL)	77,5000	2,24%	77,2000	78,1000	76,0000	9 256	720 150	12:56
WITTCHEN (WTN)	18,2800	0,00%	18,2800	18,3000	18,1200	3 030	55 199	12:57
XPLUS (XPL)	3,6400	-2,93%	3,7400	3,7400	3,6300	1 021	3 740	11:23
XTPL (XTP)	84,5000	0,72%	83,9000	89,0000	82,4000	3 097	265 402	12:56
XTRADEBDM (XTB)	73,4000	0,96%	72,9800	73,7800	72,7800	66 800	4 894 813	13:03
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0000	1,01%	20,7900	21,1300	20,7900	275 578	5 788 835	13:02
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	265	222	12:20
ZEPAK (ZEP)	23,7500	0,21%	23,7000	23,9500	23,7000	4 683	111 287	12:51
ZREMB (ZRE)	7,3600	0,00%	7,4500	7,4500	7,3000	6 558	48 269	12:48
ZUE	9,9800	-0,20%	9,9400	10,0000	9,9200	1 565	15 555	12:47

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.