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	107 945,92	1,09%	106 965,65	108 107,27	106 609,94	106 778,89	830 964 579	13:30
WIG20	2 941,33	1,19%	2 905,65	2 952,97	2 903,89	2 906,60	725 880 280	13:45
WIG30	3 792,30	1,12%	3 759,99	3 806,65	3 746,48	3 750,33	782 837 213	13:45
mWIG40	8 038,80	0,47%	8 000,93	8 044,82	7 964,10	8 000,92	97 572 571	13:30
sWIG80	29 404,76	0,02%	29 378,64	29 447,01	29 288,66	29 398,12	30 815 131	13:30
WIG-BANKI	17 711,01	1,37%	17 468,19	17 732,63	17 365,68	17 471,06	238 704 831	13:30
WIG-BUDOW	8 459,08	-0,54%	8 497,44	8 625,78	8 330,49	8 505,32	61 844 570	13:30
WIG-CHEMIA	8 083,39	0,15%	8 108,33	8 129,01	8 061,21	8 070,93	3 670 656	13:30
WIG-ENERG	4 449,03	0,39%	4 428,43	4 466,35	4 401,25	4 431,95	24 173 404	13:30
WIG-INFO	9 948,04	1,05%	9 820,52	9 949,48	9 764,40	9 844,83	14 269 039	13:30
WIG-MEDIA	7 152,63	1,48%	7 070,91	7 197,13	7 070,91	7 048,41	1 246 041	13:30
WIG-NRCHOM	5 591,50	-0,63%	5 643,80	5 643,80	5 584,60	5 627,10	1 167 810	13:30
WIG-PALIWA	9 381,18	2,30%	9 171,65	9 411,54	9 171,65	9 170,58	98 158 261	13:30
WIG-Poland	112 440,08	0,79%	112 440,08	112 440,08	112 440,08	111 557,25	809 579 931	11:15
WIG-SPOZYW	2 878,30	-2,03%	2 935,82	2 948,30	2 878,30	2 938,09	799 801	13:30
WIG20lev	599,65	2,71%	583,38	602,39	582,68	583,85	697 845 451	13:30
WIG20short	2 868,30	-1,33%	2 908,81	2 910,57	2 861,48	2 907,05	697 845 451	13:30
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	221 230 621	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	97 593 854	11:00
mWIG40TR	12 478,15	0,51%	12 417,99	12 487,49	12 362,20	12 415,15	97 572 571	13:30
mWIG40TRlv	19 754,30	1,00%	19 564,75	19 783,72	19 388,97	19 558,25	97 572 571	13:30
mWIG40TRsh	2 319,25	-0,48%	2 330,55	2 341,02	2 317,50	2 330,49	97 572 571	13:30
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	30 843 543	11:00
sWIG80TR	45 555,74	0,02%	45 515,27	45 621,20	45 375,88	45 545,46	30 815 131	13:30
WIG140	2 093,83	1,11%	2 074,65	2 097,05	2 067,57	2 070,78	823 458 285	13:30
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	698 392 011	11:00
WIG20TR	6 329,99	1,36%	6 242,98	6 344,64	6 239,20	6 245,03	697 845 451	13:30
WIG20TRlev	5 514,52	2,71%	5 364,91	5 539,71	5 358,41	5 369,11	697 845 451	13:30
WIG20TRsht	2 683,70	-1,34%	2 721,60	2 723,24	2 677,32	2 720,02	697 845 451	13:30
WIG30TR	8 016,60	1,32%	7 932,76	8 031,21	7 904,26	7 912,39	750 487 078	13:30
WIG-CEE	2 468,13	-0,12%	2 468,13	2 468,13	2 468,13	2 471,11	794 641	11:15
WIGdiv	2 384,75	0,54%	2 374,83	2 388,81	2 364,54	2 372,01	187 779 333	13:30
WIGdivplus	2 203,13	1,00%	2 185,35	2 205,98	2 176,15	2 181,34	396 773 586	13:30
WIG.GAMES	17 565,66	0,45%	17 540,39	17 613,94	17 516,68	17 487,45	20 358 070	13:30
WIG-GORNIC	4 441,31	0,86%	4 404,33	4 450,23	4 390,82	4 403,50	44 674 736	13:30
WIG-GRY	21 737,79	1,06%	21 730,77	21 887,28	21 619,28	21 510,80	25 760 381	13:30
WIGind	17 156,70	-0,02%	17 198,23	17 210,37	17 092,08	17 160,38	12 903 877	13:30
WIG-LEKI	3 450,64	1,07%	3 417,39	3 473,97	3 409,81	3 414,22	1 469 126	13:30
WIGmed	19 541,25	0,43%	19 451,34	19 583,04	19 399,73	19 457,24	16 305 719	13:30
WIG-MOTO	8 505,49	0,04%	8 483,30	8 531,46	8 430,89	8 502,12	6 113 141	13:30
WIG.MS-BAS	17 587,39	0,58%	17 493,28	17 637,86	17 380,99	17 485,47	67 002 661	13:30
WIG.MS-ECM	8 877,43	1,24%	8 807,57	8 946,04	8 807,57	8 768,57	113 965 965	13:30
WIG.MS-FIN	21 011,46	1,49%	20 666,28	21 068,66	20 609,31	20 703,08	263 821 740	13:30
WIG-ODZIEZ	11 884,91	1,02%	11 755,28	11 907,00	11 715,52	11 765,34	68 709 277	13:30
WIGtechTR	18 391,02	0,66%	18 258,25	18 402,46	18 209,27	18 270,34	53 912 971	13:30
WIG-Ukrain	535,22	1,31%	535,22	535,22	535,22	528,28	713 312	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,41%	2,4200	2,4600	2,4200	2 217	5 391	13:15	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	2 365	443 163	13:29
3RGAMES (3RG)	1,0450	4,50%	1,0300	1,1300	1,0000	1 163 990	1 244 358	13:30
4MASS (4MS)	4,6000	-0,86%	4,6400	4,6850	4,5800	8 456	38 984	12:55
ABPL (ABE)	95,9000	0,63%	94,6000	96,2000	94,6000	315	30 050	13:21
ACAUTOGAZ (ACG)	27,3000	0,00%	27,3000	27,3000	27,2000	238	6 489	12:44
ACTION (ACT)	26,0500	0,19%	25,7000	26,3500	25,6500	6 806	176 152	13:25
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 009	15 571	12:31
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	4 003	37 507	13:27
AGROTON (AGT)	4,9000	-3,92%	4,8700	5,1600	4,8700	1 680	8 558	11:48
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	818	725	13:10
AILLERON (ALL)	19,9600	0,30%	19,9000	20,0000	19,9000	8 040	160 055	13:26
AIRWAY (AWM)	0,4225	0,60%	0,4180	0,4370	0,4175	435 400	185 738	13:24
ALIOR (ALR)	102,4000	1,59%	100,4000	102,8000	99,9000	176 522	18 000 788	13:30
ALLEGRO (ALE)	36,3500	0,08%	36,5650	36,8350	35,8450	1 256 955	45 870 715	13:30
ALTA (AAT)	2,1100	-2,76%	2,1100	2,1100	2,1100	481	1 015	11:13
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 151	93 288	13:22
AMBRA (AMB)	21,1000	-2,76%	21,7000	21,7000	21,0500	10 675	227 296	13:14
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	829	47 843	13:24
AMPLI (APL)	0,8850	-5,85%	0,8850	0,8850	0,8850	135	119	11:54
AMREST (EAT)	15,2600	0,26%	15,2200	15,3400	15,1800	61 628	939 859	13:29
ANSWEAR (ANR)	28,6000	0,18%	28,5500	28,7000	28,3000	4 000	113 970	13:17
APATOR (APT)	21,3000	1,67%	21,1000	21,3000	20,6500	12 575	264 429	13:28
APLISENS (APN)	18,5000	-3,65%	19,1500	19,1500	18,1500	1 469	27 736	11:11
APSENERGY (APE)	2,6400	-0,75%	2,7200	2,7600	2,5800	4 705	12 766	13:11
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	400	19 509	11:49
ARCTIC (ATC)	11,3800	-1,04%	11,5000	11,5000	11,2600	42 431	480 628	13:24
ARLEN (ARL)	37,3800	0,24%	37,0000	37,4000	37,0000	748	27 860	13:24
ARTIFEX (ART)	15,2800	0,00%	15,2800	15,5400	15,2800	1 508	23 058	13:23
ASBIS (ASB)	28,0000	-0,14%	28,0600	28,3200	27,9000	69 411	1 946 084	13:27
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,6000	-0,67%	88,0000	89,0000	88,0000	366	32 304	13:27
ASSECOPOL (ACP)	206,6000	1,97%	202,0000	206,6000	200,2000	25 524	5 201 508	13:30
ASSECOSEE (ASE)	76,7000	-0,52%	75,3000	76,9000	75,3000	387	29 375	13:29
ASTARTA (AST)	47,0500	-0,95%	47,5000	48,3000	47,0500	7 716	368 718	13:27
ATAL (1AT)	58,4000	0,00%	58,9000	59,3000	57,6000	1 638	95 140	13:30
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	7 900	25 230	13:12
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	5 918	22 489	13:21
ATREM (ATR)	44,0000	3,53%	43,0000	44,0000	42,6000	5 787	250 196	13:28
AUTOPARTN (APR)	20,6000	0,49%	20,6500	20,6500	20,3000	21 279	435 998	13:27
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4000	5,3500	1 155	6 231	12:43
BENEFIT (BFT)	3 410,0000	0,29%	3 380,0000	3 465,0000	3 380,0000	3 332	11 364 845	13:28
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,1500	-1,90%	5,3500	5,3500	5,1500	856	4 428	13:19
BIGCHEESE (BCS)	14,8800	-0,13%	14,9800	15,0000	14,6800	7 627	113 782	13:00
BIOCELTIX (BCX)	106,0000	-2,57%	108,4000	108,8000	105,8000	1 160	123 985	13:28
BIOMAXIMA (BMX)	13,4000	-0,74%	13,5000	13,7000	13,4000	3 009	40 575	13:27
BIOMEDLUB (BML)	4,9900	0,60%	4,9650	5,0400	4,9600	13 059	65 098	13:20
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,0000	141	2 402	10:40
BIOTON (BIO)	4,4800	1,82%	4,4200	4,6100	4,4200	206 971	937 136	13:26
BLOOBER (BLO)	30,6500	-4,22%	32,0000	32,0000	30,1000	33 984	1 048 706	13:28
BNPPPL (BNP)	104,0000	0,00%	103,0000	104,0000	103,0000	233	24 146	12:17
BOGDANKA (LWB)	24,5500	0,82%	24,3500	24,6000	24,1000	5 675	138 379	13:30
BOOMBIT (BBT)	6,8600	0,29%	6,8400	6,8600	6,7200	1 729	11 763	13:01
BORYSZEW (BRS)	6,1600	-0,32%	6,1800	6,2200	6,1600	12 623	77 898	13:26
BOS	10,3400	0,19%	10,2400	10,3800	10,2400	827	8 516	13:21
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	28	1 668	13:22
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	573,0000	-1,78%	580,0000	598,0000	560,0000	98 389	56 800 901	13:30
BUMECH (BMC)	8,6000	1,18%	8,5300	8,6300	8,5000	7 122	61 023	13:23
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	13:13
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	15 547	7 084	12:26
CAPTORTX (CTX)	46,5000	3,56%	45,8000	47,2000	44,5000	11 287	520 405	13:24
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	198,8500	-0,67%	201,5000	202,1000	193,5000	196 619	38 781 066	13:30
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	11:30	Reklama
CDPROJEKT (CDR)	252,8000	1,20%	250,7000	254,9000	250,7000	72 024	18 220 127	13:30
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)	2,8900	-0,69%	2,9100	2,9500	2,8700	194 215	565 898	13:23
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	13:25
CLNPHARMA (CLN)	23,6000	-0,21%	23,6500	24,0000	23,4500	8 734	207 403	13:30
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 284	60 992	13:12
COALENERG (CLE)	2,4600	2,50%	2,4000	2,5400	2,3800	116 483	289 293	13:17
COGNOR (COG)	7,1300	-2,40%	7,3000	7,3000	7,1250	45 344	324 833	13:29
COLUMBUS (CLC)	6,7100	0,30%	6,6600	6,8300	6,6500	41 392	278 596	13:19
COMP (CMP)	269,0000	0,00%	268,0000	270,0000	265,0000	368	98 846	13:25
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	4 957	2 469 280	13:25
CREOTECH (CRI)	289,5000	1,22%	286,0000	289,5000	285,0000	560	160 823	13:26
CYBERFLKS (CBF)	166,0000	1,72%	162,2000	168,8000	162,2000	1 458	243 340	13:24
CYFRPLSAT (CPS)	15,3250	1,46%	15,1000	15,3700	14,9400	524 473	7 939 362	13:30
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	53,0000	0,76%	52,4000	53,0000	51,4000	6 127	318 691	13:14
DATAWALK (DAT)	105,2000	1,19%	103,0000	107,7000	102,9000	8 869	933 098	13:30
DBENERGY (DBE)	(11,3000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,4000	-0,12%	83,5000	83,5000	83,0000	510	42 411	13:19
DECORA (DCR)	72,2000	-0,28%	71,0000	72,4000	71,0000	531	37 941	13:28
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)	8,4200	-0,94%	8,6000	8,6400	8,4200	63 417	542 133	13:30
DGA	19,0000	0,00%	19,0000	19,0000	19,0000	100	1 900	13:07
DIAG (DIA)	180,3000	2,15%	176,5000	182,0000	176,0000	36 621	6 557 585	13:29
DIGITANET (DIG)	82,6000	1,10%	82,4000	82,8000	81,8000	1 122	92 502	13:15
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	506,0000	2,57%	495,0000	509,0000	494,0000	79 937	40 220 985	13:30
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	645	155 189	13:28
DRAGOENT (DGE)	20,9000	-3,69%	21,0000	21,0000	20,1000	371	7 625	13:30
ECBSA (ECB)	32,1000	-0,47%	31,9000	32,9000	31,9000	1 810	58 424	13:08
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	13:25
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	52,2000	-1,51%	54,2000	54,2000	51,5000	33 790	1 781 481	13:22
ELKOP (EKP)	#2,3500	-4,86%	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,1800	0,95%	19,0000	19,3100	18,7200	73 204	1 397 359	13:30
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	13	260	13:06
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	16 785	38 944	13:17
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,7000	4 108	225 866	13:27
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	711	24 168	13:30
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)	4,3500	-3,12%	4,4900	4,5100	4,2900	45 599	198 764	13:24
EUROCASH (EUR)	8,4100	1,14%	8,3150	8,4700	8,3150	46 798	393 579	13:29
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)	28,5000	0,35%	28,4000	28,5000	28,4000	298	8 468	13:30
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)	35,7000	-0,83%	36,0000	36,1000	35,4000	16 664	594 081	13:28
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)	14,5000	-3,33%	15,1400	15,1600	14,3200	11 278	165 543	13:26	Reklama
GAMFACTOR (GIF)	6,9000	0,88%	6,8800	6,9800	6,7200	2 603	17 830	13:27
GENOMTEC (GMT)	6,8600	-1,15%	6,9500	6,9500	6,7800	9 997	68 911	13:16
GETIN (GTN)	0,5310	0,00%	0,5320	0,5330	0,5260	462 929	244 954	13:25
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,4000	-2,40%	25,0000	25,0000	24,4000	104	2 543	11:23
GPW	53,7500	0,94%	53,2500	53,8000	53,1500	24 261	1 297 510	13:29
GREENX (GRX)	1,8950	-1,51%	1,9200	1,9300	1,8890	189 935	362 254	13:29
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6650	2 575	6 885	13:13
GRODNO (GRN)	11,1000	7,25%	10,5000	11,5000	10,5000	71 937	795 236	13:23
GRUPAAZOTY (ATT)	19,0000	0,26%	19,1000	19,1600	18,9000	184 710	3 512 483	13:30
GRUPRACUJ (GPP)	66,0000	0,00%	66,0000	66,0000	65,8000	19	1 252	13:08
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	110,0000	0,92%	109,0000	110,4000	109,0000	8 883	973 540	13:30
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	41	1 103	13:26
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,3400	-0,21%	19,2000	19,3400	19,0400	5 071	97 142	13:06
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	958	27 281	13:17
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	3 560	11 978	13:26
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)	333,0000	0,60%	329,0000	333,0000	329,0000	4 261	1 415 152	13:14
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	528	21 596	13:22
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)	568,0000	0,00%	568,0000	570,0000	562,0000	10 023	5 666 718	13:13
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	4 221	12 341	13:14
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)	2,9100	-1,02%	2,9600	2,9900	2,9000	72 511	213 748	13:24
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,9500	-1,77%	25,3400	25,4400	24,8100	354 330	8 889 305	13:29
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)	17,6400	-0,45%	17,6000	18,0400	17,5600	4 242	75 046	13:09
KETY (KTY)	891,5000	0,96%	882,0000	898,5000	873,0000	5 048	4 495 964	13:29
KGHM (KGH)	133,3000	1,02%	132,0000	133,7500	131,5500	263 375	34 999 834	13:30
KGL	13,5000	-4,26%	13,5000	13,9000	13,2000	1 110	14 978	13:24
KINOPOL (KPL)	18,3000	0,83%	18,3500	18,3500	17,9000	4 177	75 679	13:29
KOGENERA (KGN)	61,0000	-0,81%	61,3000	61,5000	60,8000	3 942	240 565	13:15
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)	858,0000	0,00%	852,0000	858,0000	850,0000	26	22 122	13:27
KRUK (KRU)	410,5000	1,71%	403,0000	412,5000	403,0000	12 604	5 173 297	13:29
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	10,0000	50	500	10:30
KSGAGRO (KSG)	2,8700	-3,37%	2,9700	2,9800	2,8700	5 967	17 302	13:09
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	432	1 222	13:19
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	262	2 028	13:06
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	65	1 421	13:20
LPP	16 170,0000	1,86%	15 920,0000	16 225,0000	15 875,0000	1 655	26 684 250	13:30
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 379	35 903	12:41	Reklama
LUBAWA (LBW)	9,0900	0,22%	9,0700	9,1500	9,0400	109 688	993 403	13:29
MABION (MAB)	9,7000	1,46%	9,5800	9,7300	9,5800	24 539	236 879	13:25
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)	7,8000	0,00%	7,6400	7,8000	7,6200	1 892	14 696	13:14
MAXCOM (MXC)	6,1600	-1,60%	6,3600	6,3600	6,1600	272	1 690	11:07
MBANK (MBK)	875,8000	1,34%	856,4000	882,8000	856,4000	5 654	4 959 724	13:28
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	7 902	239 766	13:13
MDIENERGIA (MDI)	1,0500	-5,41%	1,0800	1,1000	1,0500	1 585	1 700	13:02
MEDICALG (MDG)	34,8500	4,34%	33,2000	35,0000	32,6000	43 865	1 485 726	13:28
MEDINICE (ICE)	7,8800	-0,63%	7,9000	7,9000	7,8000	6 012	47 275	13:28
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	150	4 581	13:17
MERCATOR (MRC)	47,5500	-0,11%	47,3500	48,0000	47,3500	2 261	108 001	13:09
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	33,8000	-0,59%	33,8000	34,0000	33,8000	786	26 657	13:26
MILKILAND (MLK)	1,9500	-1,02%	1,9700	1,9700	1,9300	5 087	9 897	12:37
MILLENNIUM (MIL)	14,8700	0,20%	15,0000	15,1500	14,7000	515 121	7 682 464	13:30
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	14,0500	0,21%	14,0000	14,1700	13,9000	82 433	1 156 319	13:30
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	205	16 037	11:14
MLSYSTEM (MLS)	16,1400	-1,22%	16,2200	16,3800	16,0200	5 360	86 252	13:06
MOBRUK (MBR)	291,0000	2,11%	285,5000	293,0000	285,0000	5 060	1 467 298	13:28
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	98 342	800 806	13:30
MONNARI (MON)	5,0200	0,00%	5,0200	5,0800	5,0200	3 945	19 903	13:05
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	42 818	266 320	13:11
MOVIEGAME (MOV)	13,8600	0,87%	13,6400	14,0600	13,6200	2 181	30 191	13:09
MURAPOL (MUR)	40,3000	-1,23%	40,7000	40,7000	40,2500	2 038	82 155	13:09
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5500	-1,16%	2,5800	2,5800	2,4000	16 003	40 327	13:30
NEUCA (NEU)	670,0000	1,36%	664,0000	673,0000	659,0000	825	550 043	13:28
NEWAG (NWG)	68,6000	-2,28%	70,2000	70,2000	68,3000	3 771	259 738	13:14
NEXITY (NXG)	2,7000	1,50%	2,6600	2,7200	2,4000	3 251	8 718	11:00
NOCTILUCA (NCL)	99,6000	-1,87%	102,0000	102,0000	99,4000	467	46 716	13:21
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)	9,0200	-0,22%	9,0400	9,0400	9,0200	491	4 431	13:26
ONDE (OND)	10,1000	0,20%	10,1000	10,2000	10,0200	18 705	189 247	13:20
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	394	36 451	13:19
OPTEAM (OPM)	3,8000	-3,55%	3,8000	3,9200	3,8000	2 208	8 394	12:09
ORANGEPL (OPL)	8,8140	0,25%	8,8480	8,8500	8,6400	303 283	2 665 228	13:30
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)	61,0000	-0,97%	61,0000	61,4000	58,6000	4 844	292 492	13:15
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	6 891	17 770	13:18
PCCROKITA (PCR)	69,3000	-0,14%	69,4000	69,8000	68,8000	1 508	104 370	13:18
PCFGROUP (PCF)	5,0500	0,80%	5,0100	5,0800	4,9900	25 675	128 726	13:14
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 299	57 088	13:01
PEKAO (PEO)	201,3000	1,82%	198,0000	202,4000	196,3000	451 139	89 799 807	13:30
PEPCO (PCO)	22,5600	1,71%	22,1900	22,8600	22,1700	943 097	21 399 138	13:30
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,1250	0,58%	12,0150	12,1650	11,9450	1 270 792	15 338 460	13:30
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)	3,0700	-3,15%	3,1700	3,1700	3,0700	4 677	14 529	13:29
PKNORLEN (PKN)	85,6600	2,32%	83,4800	85,9800	83,4400	1 160 610	98 896 395	13:30
PKOBP (PKO)	81,5800	1,52%	79,8400	81,8400	79,8200	1 205 361	97 118 165	13:30
PKPCARGO (PKP)	15,8000	0,00%	16,0700	16,0700	15,7000	42 858	677 608	13:17
PLAYWAY (PLW)	279,5000	0,18%	280,0000	283,0000	279,0000	1 040	290 827	13:21
PLAZACNTR (PLZ)	3,1500	0,80%	3,1250	3,1700	3,0500	24 982	78 220	13:14
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)	4,6400	-0,22%	4,6950	4,6950	4,5800	124 742	578 457	13:25
POLTREG (PTG)	32,5000	-0,91%	32,5000	32,5000	32,5000	130	4 225	12:58
POLWAX (PWX)	1,5900	0,00%	1,5900	1,6100	1,5600	43 754	69 694	13:18
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	13:25
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	125	6 251	13:01
PURE (PUR)	8,0000	7,60%	8,1600	9,2000	7,6350	756 903	6 415 217	13:30
PZU	61,9200	1,11%	61,5000	62,0800	61,1400	868 151	53 660 342	13:30
QNATECHNO (QNA)	27,5000	-2,14%	28,1000	28,1000	27,5000	531	14 841	13:05
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	61	1 708	13:30
QUERCUS (QRS)	11,5000	-0,43%	11,5500	11,5500	11,4000	5 040	57 636	13:15
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)	128,7000	1,02%	127,4000	129,2000	122,6000	72 342	9 125 034	13:30
RANKPROGR (RNK)	4,8300	0,84%	4,8300	4,8500	4,7450	6 255	29 960	13:11
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:11
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	2 968	15 206	13:07
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	61	4 988	13:18
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	8 378	259 743	13:30
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)	531,2000	0,95%	524,0000	533,0000	519,4000	36 193	19 060 591	13:30
SANTANDER (SAN)	33,6400	3,35%	32,0000	34,5600	32,0000	1 234	40 791	12:55
SANWIL (SNW)	1,3900	4,91%	1,3250	1,4000	1,3100	11 985	16 042	13:19
SCPFL (SCP)	157,4000	-1,50%	161,0000	161,0000	157,2000	202	31 829	13:30
SECOGROUP (SWG)	27,8000	-4,14%	28,0000	28,0000	25,8000	2 622	72 743	13:27
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	27 586	988 004	13:29
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)	48,0000	0,21%	48,0000	48,5000	47,6000	10 067	483 036	13:28
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)	27,7000	2,21%	27,1000	27,7000	26,9000	4 474	121 369	13:27
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	77,0000	-0,26%	77,2000	78,6000	77,0000	337	26 090	13:28
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	526	9 214	13:10
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	32 313	100 444	13:24
STALPROD (STP)	256,0000	1,59%	250,0000	256,0000	249,0000	348	88 131	13:10
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,5800	8,5400	1 767	15 124	13:25
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	4 028	29 201	13:20
SYGNITY (SGN)	117,0000	1,74%	115,0000	117,0000	113,5000	2 814	326 963	13:30
SYNEKTIK (SNT)	211,0000	1,15%	208,0000	213,0000	206,6000	13 545	2 842 756	13:30
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	117,5000	-3,69%	120,5000	120,5000	115,5000	1 060	125 778	13:21
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,4140	-0,14%	8,4260	8,5540	8,3640	755 738	6 389 172	13:30
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	95 566	5 759 404	13:30
TORPOL (TOR)	39,8000	-0,13%	39,8000	40,1000	39,8000	3 864	154 328	13:24
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,3800	-0,38%	10,3400	10,4400	10,2600	18 655	193 490	13:18
TRAKCJA (TRK)	2,3550	5,13%	2,2400	2,3900	2,2400	540 289	1 253 931	13:18
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)	80,0000	0,25%	80,0000	80,4000	79,6000	12 873	1 031 741	13:22
ULMA (ULM)	61,0000	2,52%	61,0000	61,0000	61,0000	1	61	09:01
ULTGAMES (ULG)	11,7000	0,00%	11,7000	11,9000	11,2000	1 514	17 490	13:14
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)	150,0000	-0,66%	150,0000	151,0000	147,6000	1 370	205 028	13:15
URTESTE (URT)	52,2000	-0,38%	50,8000	52,2000	50,8000	85	4 431	13:15
VERCOM (VRC)	122,8000	2,50%	120,6000	123,0000	119,6000	6 393	776 003	13:18
VIGOPHOTN (VGO)	450,0000	0,00%	453,0000	455,0000	449,0000	186	83 918	13:19
VINDEXUS (VIN)	11,9000	0,85%	11,8000	11,9500	11,5000	5 708	66 451	13:16
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	45,3000	0,22%	45,2000	45,3000	45,0000	4 874	220 043	13:15
VOXEL (VOX)	173,0000	-1,70%	176,0000	176,0000	170,2000	1 203	207 507	13:30
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)	6,3100	-1,25%	6,3700	6,4100	6,2300	62 482	395 224	13:25
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	11 725	912 135	13:28
WITTCHEN (WTN)	18,2600	-0,11%	18,2800	18,3000	18,1200	3 900	71 045	13:28
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	3 102	265 824	13:13
XTRADEBDM (XTB)	73,4000	0,96%	72,9800	73,7800	72,7800	71 614	5 248 099	13:30
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0000	1,01%	20,7900	21,1300	20,7900	297 364	6 246 236	13:28
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	265	222	12:20
ZEPAK (ZEP)	23,7000	0,00%	23,7000	23,9500	23,7000	5 883	139 735	13:24
ZREMB (ZRE)	7,3600	0,00%	7,4500	7,4500	7,3000	6 808	50 109	13:06
ZUE	9,9800	-0,20%	9,9400	10,0000	9,9200	1 615	16 054	13:10

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.