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	107 907,60	0,20%	108 234,93	108 701,66	107 844,02	107 695,90	696 385 773	13:22
WIG20	2 863,96	0,08%	2 881,03	2 891,98	2 859,47	2 861,62	560 480 144	13:37
WIG30	3 722,40	0,30%	3 731,79	3 751,90	3 717,13	3 711,33	633 551 798	13:37
mWIG40	7 956,62	0,86%	7 921,41	7 980,21	7 919,75	7 889,06	107 642 043	13:22
sWIG80	30 362,02	0,26%	30 364,83	30 418,12	30 277,14	30 283,74	39 507 502	13:22
WIG-BANKI	17 015,68	0,25%	17 077,42	17 188,38	16 992,30	16 972,41	112 518 296	13:22
WIG-BUDOW	8 157,96	0,14%	8 171,31	8 217,96	8 143,46	8 146,53	12 241 653	13:22
WIG-CHEMIA	7 960,22	-0,43%	8 030,17	8 030,17	7 942,95	7 994,65	2 191 636	13:22
WIG-ENERG	4 218,23	-0,19%	4 264,36	4 304,37	4 191,39	4 226,38	23 948 336	13:22
WIG-INFO	10 542,64	4,97%	10 118,83	10 575,92	10 097,83	10 043,73	32 135 750	13:22
WIG-MEDIA	6 151,66	-0,19%	6 202,57	6 202,57	6 108,85	6 163,47	2 560 767	13:22
WIG-NRCHOM	5 469,55	0,08%	5 485,55	5 495,17	5 450,66	5 465,39	902 779	13:22
WIG-PALIWA	10 124,61	-0,41%	10 227,78	10 299,13	10 109,22	10 165,93	28 995 330	13:22
WIG-Poland	113 018,93	0,56%	113 018,93	113 018,93	113 018,93	112 391,84	686 569 954	11:15
WIG-SPOZYW	2 866,17	0,25%	2 888,46	2 892,41	2 853,03	2 859,02	688 864	13:22
WIG20lev	556,51	-0,01%	564,02	568,28	555,63	556,54	539 070 508	13:22
WIG20short	2 984,37	0,02%	2 964,25	2 986,73	2 952,84	2 983,71	539 070 508	13:22
GPWB-B1Y3Y	1 279,76	0,01%	1 279,76	1 279,76	1 279,76	1 279,69	-	10:15
GPWB-B1Y4Y	1 283,63	0,01%	1 283,63	1 283,63	1 283,63	1 283,54	-	10:15
GPWB-B1Y5Y	1 287,87	0,01%	1 287,87	1 287,87	1 287,87	1 287,77	-	10:15
GPWB-B3Y5Y	1 298,77	0,01%	1 298,77	1 298,77	1 298,77	1 298,64	-	10:15
GPWB-B5Y	1 291,21	0,01%	1 291,21	1 291,21	1 291,21	1 291,04	-	10:15
GPWB-BWZ	1 290,58	0,01%	1 290,58	1 290,58	1 290,58	1 290,40	-	10:15
INNOVATOR	1 728,17	-0,03%	1 728,17	1 728,17	1 728,17	1 728,66	174 623 927	11:15
mWIG40dvp	219,35	0,00%	219,35	219,35	219,35	219,35	108 018 810	11:00
mWIG40TR	12 359,11	0,86%	12 306,49	12 395,75	12 301,84	12 254,16	107 642 043	13:22
mWIG40TRlv	19 133,52	1,70%	18 971,94	19 246,02	18 957,66	18 813,62	107 642 043	13:22
mWIG40TRsh	2 369,96	-0,83%	2 380,22	2 381,12	2 362,81	2 389,82	107 642 043	13:22
sWIG80dvp	869,14	0,00%	869,14	869,14	869,14	869,14	39 714 661	11:00
sWIG80TR	47 305,71	0,26%	47 310,09	47 393,12	47 173,46	47 183,75	39 507 502	13:22
WIG140	2 092,33	0,20%	2 098,84	2 108,13	2 091,05	2 088,20	684 126 530	13:22
WIG20dvp	135,34	0,00%	135,34	135,34	135,34	135,34	540 424 043	11:00
WIG20TR	6 319,27	0,00%	6 362,66	6 386,05	6 314,24	6 319,01	539 070 508	13:22
WIG20TRlev	5 408,92	0,00%	5 483,20	5 523,25	5 400,31	5 409,15	539 070 508	13:22
WIG20TRsht	2 712,53	0,02%	2 693,91	2 714,69	2 683,87	2 711,96	539 070 508	13:22
WIG30TR	8 026,37	0,22%	8 053,27	8 096,67	8 021,64	8 009,14	610 726 277	13:22
WIG-CEE	2 485,38	0,08%	2 485,38	2 485,38	2 485,38	2 483,30	307 008	11:15
WIGdiv	2 436,36	1,03%	2 419,46	2 443,25	2 419,24	2 411,41	92 277 452	13:22
WIGdivplus	2 191,59	0,13%	2 196,45	2 204,70	2 190,95	2 188,74	180 047 373	13:22
WIG.GAMES	19 423,25	0,71%	19 327,05	19 564,55	19 273,21	19 287,15	52 659 951	13:22
WIG-GORNIC	5 509,55	1,42%	5 495,76	5 579,19	5 484,89	5 432,33	106 885 219	13:22
WIG-GRY	23 235,27	0,59%	23 112,44	23 376,56	23 061,77	23 098,06	54 022 862	13:22
WIGind	18 276,69	0,27%	18 246,96	18 325,58	18 188,75	18 226,88	20 136 859	13:22
WIG-LEKI	3 270,30	1,20%	3 264,11	3 306,28	3 256,79	3 231,50	986 302	13:22
WIGmed	19 691,58	-0,09%	19 721,74	19 780,83	19 634,82	19 709,89	14 052 654	13:22
WIG-MOTO	8 137,74	-0,06%	8 194,85	8 194,85	8 093,53	8 142,50	996 844	13:22
WIG.MS-BAS	18 865,07	0,66%	18 949,39	19 198,70	18 841,08	18 741,18	128 414 327	13:22
WIG.MS-ECM	8 301,53	-0,96%	8 417,70	8 446,66	8 294,53	8 382,04	81 580 420	13:22
WIG.MS-FIN	19 173,48	0,03%	19 310,34	19 384,51	19 140,16	19 168,49	123 695 262	13:22
WIG-ODZIEZ	12 112,37	0,31%	12 106,00	12 241,07	12 085,02	12 075,29	139 179 295	13:22
WIGtechTR	19 021,96	0,99%	18 909,48	19 099,76	18 886,40	18 836,11	105 057 749	13:22
WIG-Ukrain	487,90	0,31%	487,90	487,90	487,90	486,37	249 650	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0400	5,19%	2,8800	3,0500	2,8200	160 663	478 877	13:20	Reklama
08OCTAVA (08N)	0,7350	0,00%	0,7350	0,7350	0,7350	33	24	11:30
11BIT (11B)	198,3000	5,03%	189,8000	202,4000	189,8000	24 828	4 880 571	13:21
3RGAMES (3RG)	0,8600	-1,38%	0,8780	0,8780	0,8600	41 345	35 653	12:48
4MASS (4MS)	4,3600	0,00%	4,3400	4,3850	4,3000	59 209	255 671	13:15
ABPL (ABE)	99,9000	0,50%	99,7000	101,6000	99,4000	4 322	431 775	13:22
ACAUTOGAZ (ACG)	26,2000	-2,96%	27,0000	27,0000	26,2000	677	17 939	13:10
ACTION (ACT)	28,3000	2,91%	27,5000	28,3000	27,5000	15 557	435 264	13:08
ADIUVO (ADV)	0,7000	-1,96%	0,7100	0,7100	0,7000	4 681	3 277	12:55
AGORA (AGO)	9,1000	0,44%	9,0600	9,1000	8,9600	6 189	56 076	12:10
AGROTON (AGT)	5,0400	-1,95%	5,2600	5,2600	5,0400	570	2 901	10:52
AIGAMES (ALG)	0,9780	0,00%	0,9780	0,9780	0,9520	599	576	12:23
AILLERON (ALL)	16,8200	-2,21%	17,1600	17,1800	16,8200	5 068	86 325	13:17
AIRWAY (AWM)	0,3980	0,51%	0,4075	0,4080	0,3965	104 376	41 859	12:33
ALIOR (ALR)	105,5500	-0,14%	105,9500	107,4000	105,4000	38 825	4 138 103	13:21
ALLEGRO (ALE)	34,6500	-0,04%	34,6650	34,9950	34,6150	558 210	19 445 849	13:22
ALTA (AAT)	1,8600	-2,62%	1,9150	1,9150	1,8600	1 366	2 551	12:56
ALTUSTFI (ALI)	2,8300	1,43%	2,7900	2,8700	2,7900	2 383	6 791	13:06
AMBRA (AMB)	19,6400	-0,20%	19,8800	19,8800	19,6000	8 552	168 919	13:20
AMICA (AMC)	59,2000	1,72%	58,0000	59,2000	58,0000	1 424	83 071	13:12
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,7000	1,38%	14,6000	14,7800	14,5000	19 050	278 683	13:22
ANSWEAR (ANR)	29,9000	-0,33%	30,0000	30,2500	29,8000	5 780	173 352	12:49
APATOR (APT)	22,8000	-0,65%	23,0000	23,2000	22,7000	22 198	507 567	12:57
APLISENS (APN)	18,2000	1,39%	18,2000	18,2000	17,9000	46	826	10:44
APSENERGY (APE)	3,2800	-2,38%	3,3600	3,3600	3,2200	6 616	21 680	10:16
ARCHICOM (ARH)	49,5000	0,81%	50,0000	50,0000	47,6000	587	28 553	13:14
ARCTIC (ATC)	8,4900	0,35%	8,4900	8,4900	8,4400	9 780	82 773	12:45
ARLEN (ARL)	44,4000	0,91%	44,4000	44,6900	44,0050	2 434	108 058	13:16
ARTIFEX (ART)	15,0000	-1,83%	14,8600	15,1000	14,8600	5 097	76 367	13:05
ASBIS (ASB)	27,3800	0,44%	27,4000	27,5200	27,2600	9 695	265 167	13:22
ASMGROUP (ASM)	#0,1800	-25,00%	-	-	-	-	-	12:38
ASSECOBS (ABS)	86,8000	0,00%	87,0000	87,0000	84,8000	573	49 123	13:19
ASSECOPOL (ACP)	235,2000	9,09%	218,0000	236,8000	217,0000	113 051	26 026 819	13:22
ASSECOSEE (ASE)	71,8000	3,61%	69,2000	72,0000	69,1000	4 025	284 149	13:21
ASTARTA (AST)	44,5000	1,02%	44,4500	44,6000	44,1500	1 047	46 479	12:45
ATAL (1AT)	57,0000	1,42%	56,2000	57,2000	56,2000	689	39 233	13:17
ATENDE (ATD)	3,9600	0,51%	3,9500	4,0000	3,9400	1 924	7 604	12:38
ATLANTAPL (ATP)	17,0000	0,00%	17,0000	17,0000	17,0000	106	1 802	09:56
ATLANTIS (ATS)	2,0800	-2,80%	2,0800	2,0800	2,0800	10	21	09:22
ATMGRUPA (ATG)	3,9000	0,78%	3,9000	3,9000	3,8500	13 372	51 858	13:18
ATREM (ATR)	49,3000	-1,40%	50,0000	50,0000	48,4000	3 952	195 556	13:21
AUTOPARTN (APR)	18,4000	0,11%	18,5000	18,5000	18,3000	27 024	496 654	13:20
BBIDEV (BBD)	4,8000	-4,00%	4,9800	4,9800	4,8000	10	49	10:29
BENEFIT (BFT)	3 210,0000	0,31%	3 205,0000	3 250,0000	3 180,0000	997	3 202 420	13:22
BEST (BST)	29,2000	0,00%	29,2000	29,2000	29,0000	1 168	34 086	11:28
BETACOM (BCM)	5,2000	-1,89%	5,2500	5,2500	5,1000	1 744	9 026	12:50
BIGCHEESE (BCS)	13,3000	-1,48%	13,4800	13,4800	13,2000	390	5 220	12:46
BIOCELTIX (BCX)	100,0000	-2,15%	102,2000	102,2000	99,8000	5 491	550 715	13:19
BIOMAXIMA (BMX)	12,9500	-1,89%	13,2000	13,2500	12,6000	20 602	265 513	13:02
BIOMEDLUB (BML)	4,3500	0,69%	4,3500	4,4000	4,3050	18 605	81 307	13:19
BIOPLANET (BIP)	18,4000	-1,08%	18,5000	18,5000	18,2000	73	1 337	13:16
BIOTON (BIO)	4,3700	-2,02%	4,3800	4,4200	4,3500	7 414	32 490	13:20
BLOOBER (BLO)	25,7500	-0,58%	25,9000	25,9000	25,4000	2 835	72 503	13:09
BNPPPL (BNP)	103,0000	-0,96%	104,0000	104,0000	102,5000	11 165	1 150 352	13:17
BOGDANKA (LWB)	22,4500	-0,22%	22,6000	22,6000	22,2000	67 430	1 506 895	13:22
BOOMBIT (BBT)	6,8800	3,30%	6,7000	6,8800	6,6800	1 566	10 624	12:42
BORYSZEW (BRS)	6,4800	2,21%	6,3400	6,4800	6,2400	174 423	1 114 958	13:22
BOS	11,4400	1,24%	11,3600	11,4800	11,2400	4 349	49 500	13:21
BOWIM (BOW)	5,5000	1,85%	5,4000	5,5600	5,3000	19 803	108 678	13:17
BRAND24 (B24)	53,8000	0,37%	53,8000	53,8000	53,6000	436	23 438	12:11
BRASTER (BRA)	#0,2280	-60,69%	-	-	-	-	-	11:30
BUDIMEX (BDX)	515,0000	0,43%	520,0000	520,0000	513,4000	8 092	4 179 506	13:22
BUMECH (BMC)	31,8000	-3,20%	33,0000	33,1000	31,4000	83 438	2 673 102	13:22
CAPITAL (CPA)	0,3740	10,00%	0,3740	0,3740	0,3740	2 700	1 010	12:35
CAPITEA (CAP)	0,4185	0,00%	0,4185	0,4185	0,4185	8 650	3 620	12:23
CAPTORTX (CTX)	38,6000	-0,77%	38,9000	38,9000	37,2000	5 749	220 112	13:22
CASPAR (CSR)	3,9800	0,00%	3,9000	3,9800	3,9000	5	20	12:19
CAVATINA (CAV)	12,5000	0,00%	12,7000	12,8000	12,5000	4 219	53 020	13:14
CCC	171,8000	2,17%	169,8000	174,1500	167,9000	639 106	109 919 001	13:22
Reklama
CCENERGY (CCE)	(0,3160)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	272,0000	0,59%	270,4000	273,8000	270,0000	166 289	45 219 242	13:22
CDRL (CDL)	9,9500	0,00%	9,9500	10,3000	9,9500	173	1 727	12:53
CELTIC (CPD)	3,9500	6,76%	3,8000	3,9900	3,8000	19 841	77 639	13:13
CEZ	226,4000	-1,22%	229,2000	229,2000	226,4000	28	6 403	12:27
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	3,2150	-2,72%	3,3000	3,3500	3,1600	421 069	1 369 453	13:22
CITYSERV (CTS)	(5,8500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,8500	2,93%	23,0000	23,5000	22,6000	24 700	567 067	12:59
CLOUD (CLD)	49,7000	-0,60%	50,0000	50,0000	47,8000	68	3 352	13:19
COALENERG (CLE)	2,4700	-0,80%	2,4900	2,4900	2,4100	39 670	96 406	12:59
COGNOR (COG)	7,2800	4,75%	7,0600	7,3600	6,9050	146 073	1 052 238	13:18
COLUMBUS (CLC)	5,9800	0,50%	6,0200	6,0600	5,8200	47 959	283 363	13:18
COMP (CMP)	299,0000	-0,33%	300,0000	300,0000	298,0000	156	46 726	13:21
COMPERIA (CPL)	6,5500	3,97%	6,5000	6,9000	6,5000	17 652	117 195	13:16
COMPREMUM (CPR)	0,8600	6,17%	0,8100	0,8600	0,8100	14 163	12 123	12:59
CORMAY (CRM)	0,4630	-0,43%	0,4570	0,4630	0,4570	4 560	2 096	09:40
CPIEUROPE (CPI)	(78,2000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	442,0000	-0,45%	443,0000	445,0000	440,0000	235	103 877	12:34
CREOTECH (CRI)	390,5000	3,31%	385,0000	398,0000	383,0000	19 742	7 737 019	13:21
CYBERFLKS (CBF)	191,6000	0,42%	192,2000	192,2000	189,0000	1 907	363 782	13:20
CYFRPLSAT (CPS)	14,9350	-1,61%	15,1800	15,3000	14,9150	432 416	6 516 540	13:22
CZTOREBKA (CZT)	(0,4700)	-	-	-	-	-	-	11:30
DADELO (DAD)	68,0000	3,34%	66,0000	70,4000	66,0000	36 452	2 454 915	13:20
DATAWALK (DAT)	100,0000	0,79%	99,9800	101,8600	99,2000	3 465	347 534	13:21
DBENERGY (DBE)	11,5500	5,48%	10,9500	11,5500	10,9500	39	444	09:32
DEBICA (DBC)	80,4000	-0,12%	80,1000	80,6000	80,0000	1 113	89 359	12:19
DECORA (DCR)	75,6000	1,34%	74,8000	76,2000	74,8000	165	12 411	13:10
DEKPOL (DEK)	81,0000	-2,41%	83,0000	83,0000	79,2000	3 441	277 564	13:20
DELKO (DEL)	6,5000	1,25%	6,4400	6,5000	6,4200	869	5 631	13:08
DEVELIA (DVL)	8,2300	0,37%	8,2900	8,2900	8,2000	35 654	293 957	13:20
DGA	30,0000	0,33%	30,0000	30,0000	28,2000	1 908	54 604	12:59
DIAG (DIA)	190,3000	-0,68%	192,2000	192,9500	189,0000	10 784	2 054 374	13:21
DIGITANET (DIG)	95,8000	0,21%	95,5000	96,2000	95,1000	1 616	154 503	13:22
DIGITREE (DTR)	12,4000	2,48%	12,4000	12,4000	12,4000	1	12	11:08
DINOPL (DNP)	42,3100	-2,35%	43,5000	43,6500	42,2300	896 249	38 481 346	13:22
DMGROUP (DMG)	3,3900	-0,29%	3,3900	3,3900	3,3500	509	1 707	11:18
DOMDEV (DOM)	237,5000	-0,21%	238,0000	238,0000	235,0000	825	195 600	12:59
DRAGOENT (DGE)	23,0000	0,00%	22,2000	23,0000	22,2000	92	2 044	13:12
ECBSA (ECB)	27,6000	-1,43%	28,0000	28,0000	27,6000	126	3 480	10:52
ECHO (ECH)	5,4800	-1,79%	5,5000	5,6200	5,4800	7 502	41 917	13:19
EDINVEST (EDI)	6,3000	0,00%	6,1000	6,3000	6,1000	1 555	9 642	12:10
EFEKT (EFK)	(5,2500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	12:40
ELEKTROTI (ELT)	52,5000	-0,19%	52,9000	52,9000	51,4000	7 318	381 649	13:18
ELKOP (EKP)	2,3400	-3,31%	2,3400	2,4100	2,3400	1 002	2 415	09:08
ENAP (ENP)	(2,9200)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,3900	0,35%	17,5800	17,8000	17,3300	68 340	1 196 836	13:11
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,0000	54	986	12:49
ENERGA (ENG)	14,1400	-0,56%	14,1000	14,2400	14,0000	19 044	267 824	13:20
ENERGOINS (ENI)	3,1000	-1,59%	3,1900	3,2700	3,0800	153 907	485 764	13:21
ENTER (ENT)	59,0000	0,34%	58,8000	59,4000	58,5000	4 241	249 737	13:17
EQUNICO (EQU)	0,8800	-3,93%	0,8800	0,9000	0,8280	18 834	16 153	12:58
ERBUD (ERB)	30,8500	-2,53%	31,8500	32,0000	30,7000	4 400	137 420	13:21
ERG	(44,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	-0,52%	38,2000	38,2000	37,6000	1 105	42 052	13:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	2,1000	0,48%	2,1000	2,1300	2,0700	18 750	39 025	13:04
EUROCASH (EUR)	8,4800	0,00%	8,5200	8,6350	8,4500	83 627	715 428	13:22
EUROHOLD (EHG)	3,0000	2,74%	2,9800	3,0000	2,9800	433	1 299	12:31
EUROTEL (ETL)	31,4000	-1,88%	32,0000	32,0000	30,8000	2 373	74 433	12:13
FABRITY (FAB)	26,4000	0,00%	26,4000	26,4000	26,1000	387	10 130	12:59
FASING (FSG)	12,5000	0,00%	12,5000	12,5000	12,5000	2 642	33 025	13:20
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,8500	0,78%	13,5000	13,5000	12,8500	12	156	09:35
FERRO (FRO)	31,2000	-0,32%	30,8000	31,5000	30,8000	6 191	192 456	13:16
FMG	93,0000	2,88%	91,0000	93,0000	90,4000	110	10 030	12:12
FON	0,2900	-3,33%	0,3070	0,3070	0,2900	70 234	20 517	13:11
FORTE SA (FTE)	26,0000	0,00%	26,2000	26,2000	26,0000	575	15 028	12:30
GAMEOPS (GOP)	15,2400	0,00%	15,2400	15,2400	15,0800	666	10 092	13:06
Reklama
GAMFACTOR (GIF)	7,7800	9,58%	7,1200	7,8200	7,1200	54 332	412 903	13:18	Reklama
GENOMTEC (GMT)	6,8000	-1,73%	6,8500	6,8500	6,8000	3 281	22 358	13:10
GETIN (GTN)	0,5160	-0,19%	0,5180	0,5200	0,5120	60 572	31 242	13:04
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(23,0000)	-	-	-	-	-	-	11:30
GPW	56,6500	0,44%	56,5000	57,1000	56,5000	10 485	596 021	13:17
GREENX (GRX)	1,8400	-0,54%	1,8660	1,8660	1,8200	364 767	669 504	13:19
GRENEVIA (GEA)	3,2900	0,92%	3,3000	3,3500	3,2100	50 359	165 484	13:19
GRODNO (GRN)	11,3500	1,79%	11,4000	11,4000	11,0500	3 412	38 653	13:21
GRUPAAZOTY (ATT)	18,9500	-0,68%	19,1000	19,2000	18,8800	114 274	2 177 492	13:22
GRUPRACUJ (GPP)	63,7000	-0,47%	64,9000	64,9000	63,2000	9 008	576 210	13:17
GTC	(4,1600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	106,6000	-0,56%	107,2000	107,2000	106,0000	6 344	677 329	13:19
HARPER (HRP)	6,0400	-1,31%	6,1200	6,1200	6,0200	8 343	50 468	12:52
HELIO (HEL)	26,5000	-3,64%	27,2000	27,5000	26,5000	254	6 886	13:19
HERKULES (HRS)	1,2400	2,48%	1,2300	1,2400	1,1800	11 885	14 377	12:30
HUUUGE-S144 (HUGE)	23,2000	-0,22%	23,1000	23,3000	23,0500	10 756	249 419	13:19
HYDROTOR (HDR)	18,4000	2,22%	18,0000	18,4000	18,0000	234	4 222	12:19
IALBGR (IAG)	0,2620	-10,27%	0,2620	0,2620	0,2620	100	26	11:30
IBSM (IBS)	70,8000	0,28%	67,8000	70,8000	67,8000	3	206	09:01
IDMPL (IDM)	0,5800	0,00%	0,6000	0,6000	0,5800	6	4	12:17
IFCAPITAL (IFC)	#0,7950	-85,00%	-	-	-	-	-	09:05
IFIRMA (IFI)	30,0000	-1,64%	30,5000	30,9000	29,8000	1 375	41 455	13:18
IFSA (IFR)	#1,4500	268,96%	-	-	-	-	-	12:56
IMCOMPANY (IMC)	22,2000	-0,45%	21,9000	22,3000	21,7000	4 098	90 721	13:18
IMMOBILE (GKI)	3,2900	-2,37%	3,3700	3,3700	3,2900	1 311	4 332	13:20
IMPERIO (IMP)	1,5000	0,00%	1,5000	1,5000	1,5000	10 011	15 017	12:53
IMS	2,9600	0,34%	2,9500	2,9600	2,9100	2 668	7 875	13:13
INC	1,7700	-1,67%	1,8000	1,8400	1,7650	7 257	13 235	13:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	306,5000	0,16%	306,0000	307,0000	304,5000	1 720	525 331	13:18
INPRO (INP)	8,1000	1,89%	7,9500	8,1000	7,9500	3 854	31 085	12:38
INSTALKRK (INK)	37,5000	0,00%	37,4000	37,5000	37,4000	2 284	85 646	12:53
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	11:30
INTERBUD (ITB)	(2,2400)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	550,0000	0,00%	554,0000	554,0000	546,0000	631	346 542	13:21
INTERSPPL (IPO)	0,5800	-1,36%	0,5900	0,6160	0,5780	303 123	180 861	13:09
INTROL (INL)	7,6000	0,26%	7,5800	7,6200	7,5800	1 124	8 544	12:38
IPOPEMA (IPE)	3,1400	1,95%	3,0500	3,1400	3,0000	27 287	84 362	12:56
IZOBLOK (IZB)	27,0000	-2,17%	27,0000	27,0000	27,0000	81	2 187	11:30
IZOLACJA (IZO)	3,9400	-0,51%	3,9600	3,9600	3,7400	4 767	18 273	12:51
IZOSTAL (IZS)	3,6200	13,84%	3,2400	3,6300	3,2000	455 958	1 570 776	13:22
JRH	7,4400	8,77%	6,9200	7,7800	6,8600	121 570	888 189	13:21
JSW	23,1300	1,49%	22,9900	23,2500	22,8900	149 125	3 445 547	13:22
JWWINVEST (JWW)	3,0400	0,00%	3,0400	3,0400	3,0400	100	304	10:35
KCI	0,9680	-0,21%	0,9520	0,9700	0,9460	11 025	10 508	11:06
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	19,0000	0,96%	18,8200	19,0200	18,6400	18 021	341 179	13:06
KETY (KTY)	922,0000	-0,22%	926,0000	935,0000	917,0000	8 040	7 461 786	13:22
KGHM (KGH)	169,8500	1,49%	169,6000	172,7000	168,9500	596 156	101 778 270	13:22
KGL	13,1000	4,80%	13,1000	13,1000	13,1000	1	13	09:00
KINOPOL (KPL)	17,7500	0,28%	17,8000	18,0000	17,7000	755	13 498	11:56
KOGENERA (KGN)	58,0000	-0,17%	58,8000	58,8000	57,6000	1 233	71 466	12:55
KOMPAP (KMP)	24,0000	0,00%	24,0000	24,0000	24,0000	13	312	09:00
KOMPUTRON (KOM)	5,1600	-0,77%	5,1600	5,1600	5,1400	2 916	15 004	13:17
KPPD (KPD)	29,0000	0,00%	29,0000	29,0000	29,0000	23	667	09:00
KRAKCHEM (KCH)	0,7460	0,27%	0,7460	0,7700	0,7440	3 940	2 940	12:02
KRKA (KRK)	914,0000	-1,51%	944,0000	944,0000	912,0000	22	20 362	13:15
KRUK (KRU)	449,9000	-0,46%	456,0000	456,0000	449,6000	6 447	2 923 802	13:21
KRVITAMIN (KVT)	10,1500	2,53%	10,0000	10,1500	10,0000	613	6 199	11:27
KSGAGRO (KSG)	3,7000	0,54%	3,6800	3,7000	3,6600	6 005	22 117	13:18
LARQ (LRQ)	2,3900	-0,42%	2,4000	2,4000	2,3900	1 876	4 502	11:28
LENA (LEN)	2,8300	-1,74%	2,8400	2,8400	2,8300	1 672	4 739	09:33
LENTEX (LTX)	7,6000	0,00%	7,6000	7,6000	7,6000	1 109	8 428	09:02
LESS (LES)	0,2330	-2,92%	0,2330	0,2340	0,2320	5 319	1 234	09:56
LIBET (LBT)	1,5000	0,00%	1,5000	1,5000	1,4700	6 069	9 059	09:19
LOKUM (LKD)	24,0000	3,90%	23,2000	24,0000	23,2000	60	1 430	12:11
LPP	17 550,0000	-0,20%	17 600,0000	17 745,0000	17 505,0000	1 268	22 358 330	13:22
LSISOFT (LSI)	27,0000	0,00%	27,0000	27,4000	27,0000	516	14 075	11:32
LUBAWA (LBW)	11,2600	0,54%	11,1900	11,4600	11,0000	561 264	6 312 766	13:20
Reklama
MABION (MAB)	8,8900	4,96%	8,4700	8,9200	8,3300	32 115	281 409	13:19	Reklama
MAKARONPL (MAK)	20,5500	1,73%	20,3500	20,6500	20,3500	3 560	72 800	13:21
MANGATA (MGT)	60,6000	1,68%	60,2000	60,8000	59,8000	20	1 206	11:47
MANYDEV (MAN)	#0,6140	-0,32%	-	-	-	-	-	13:03
MARVIPOL (MVP)	8,7800	-2,01%	8,9600	8,9600	8,7800	875	7 755	12:36
MAXCOM (MXC)	5,2200	-1,51%	5,3000	5,3000	5,2200	529	2 762	09:06
MBANK (MBK)	938,4000	0,92%	938,8000	952,6000	937,0000	2 947	2 786 629	13:21
MBWS (MBW)	(12,0000)	-	-	-	-	-	-	09:00
MCI	30,0000	0,00%	30,2000	30,2000	29,5000	12 976	388 031	13:13
MDIENERGIA (MDI)	0,8100	-3,57%	0,8400	0,8760	0,7940	36 564	29 667	13:12
MEDICALG (MDG)	38,9500	-0,76%	39,1500	39,1500	38,7500	6 192	241 428	13:20
MEDINICE (ICE)	11,4000	-0,35%	11,3000	11,4400	11,0600	18 346	206 253	13:13
MEGARON (MEG)	(5,5000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	32,4000	-2,11%	33,0000	33,3000	32,2000	1 788	58 193	12:49
MERCATOR (MRC)	43,4000	-0,34%	43,6000	43,8000	43,3000	5 507	239 322	13:16
MERCOR (MCR)	25,9000	0,00%	25,9000	26,0000	25,6000	7 819	202 242	13:12
MEXPOLSKA (MEX)	3,3400	-4,02%	3,5000	3,5000	3,2800	13 770	46 055	13:21
MFO	35,6000	0,56%	35,6000	36,2000	35,1000	1 064	38 015	12:08
MILKILAND (MLK)	1,8300	-0,54%	1,8400	1,8500	1,8100	47 747	87 431	13:16
MILLENNIUM (MIL)	14,9700	0,20%	15,1200	15,1500	14,9400	190 413	2 874 037	13:11
MIRACULUM (MIR)	0,8000	1,01%	0,8000	0,8000	0,7820	19 921	15 856	13:14
MIRBUD (MRB)	13,6100	-0,73%	13,7100	13,8400	13,4700	64 478	878 581	13:18
MLPGROUP (MLG)	73,6000	0,00%	73,4000	73,6000	73,0000	578	42 308	12:46
MLSYSTEM (MLS)	14,9600	-0,80%	15,1000	15,1000	14,9400	3 647	54 738	12:43
MOBRUK (MBR)	279,5000	0,90%	279,0000	281,0000	277,5000	1 392	388 897	13:21
MOJ	(1,4200)	-	-	-	-	-	-	09:00
MOL	30,1600	0,47%	30,2200	30,6000	29,9600	652	19 719	13:15
MOLECURE (MOC)	7,5900	2,57%	7,4000	7,5900	7,3000	33 166	246 915	13:17
MONNARI (MON)	4,6600	-0,64%	4,6600	4,7000	4,6600	5 450	25 405	13:16
MOSTALPLC (MSP)	14,5500	3,19%	14,1000	15,0000	13,8000	5 780	82 840	13:17
MOSTALWAR (MSW)	6,9800	0,87%	6,8400	6,9800	6,8000	37 411	256 301	13:11
MOSTALZAB (MSZ)	6,8400	3,79%	6,6900	6,8700	6,6900	72 081	490 842	13:21
MOVIEGAME (MOV)	13,1200	-2,81%	13,5000	13,5000	12,9600	3 033	39 793	13:17
MURAPOL (MUR)	38,3000	-0,26%	38,4500	38,8000	38,2500	1 011	38 867	13:08
MUZA (MZA)	(11,5000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	4,5000	0,00%	4,5000	4,5000	4,5000	11	50	10:40
NANOGROUP (NNG)	2,7750	1,83%	2,7250	2,7800	2,6800	22 512	61 518	13:11
NEUCA (NEU)	679,0000	0,44%	673,0000	680,0000	673,0000	267	180 719	13:08
NEWAG (NWG)	83,5000	-0,12%	83,6000	84,4000	83,4000	5 110	427 674	13:22
NEXITY (NXG)	2,4600	3,36%	2,2600	2,4600	2,2600	4 417	10 335	12:32
NOCTILUCA (NCL)	105,0000	0,96%	105,0000	106,0000	103,0000	3 598	376 590	13:21
NOVATURAS (NTU)	(6,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2080	-1,79%	1,2280	1,2280	1,2000	18 882	22 865	12:32
NOVITA (NVT)	98,0000	-1,01%	99,0000	99,0000	98,0000	79	7 743	12:47
NTCAPITAL (NTC)	(0,6620)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	9,6400	-2,43%	9,9000	9,9200	9,6000	819	8 055	12:42
ODLEWNIE (ODL)	(9,0800)	-	-	-	-	-	-	09:00
ONDE (OND)	9,1100	-0,98%	9,2100	9,2100	9,0700	13 419	122 354	12:52
ONESANO (ONO)	0,9200	-2,54%	0,9260	0,9260	0,9200	2 634	2 424	09:22
OPONEO.PL (OPN)	97,4000	0,83%	95,0000	99,0000	94,0000	32 284	3 160 231	13:18
OPTEAM (OPM)	3,4400	-1,71%	3,5000	3,5000	3,4400	1 665	5 744	12:28
ORANGEPL (OPL)	8,9900	-0,58%	9,0120	9,1060	8,9860	245 604	2 223 347	13:22
ORCOGROUP (OPG)	4,0800	-1,92%	4,0800	4,0800	4,0800	23	94	10:48
ORZBIALY (OBL)	#37,4000	0,00%	-	-	-	-	-	12:35
OTLOG (OTS)	13,8200	-0,58%	13,7200	13,9000	13,6600	425	5 843	12:34
OTMUCHOW (OTM)	4,8400	2,11%	4,8400	4,8400	4,8400	1	5	09:00
PAMAPOL (PMP)	2,6700	0,00%	2,6900	2,6900	2,6700	740	1 977	12:11
PANOVA (NVA)	16,7000	0,60%	16,7000	16,7000	16,7000	6	100	09:44
PASSUS (PAS)	92,8000	-2,73%	95,8000	95,8000	92,4000	1 838	171 839	13:20
PATENTUS (PAT)	3,7600	-0,53%	3,7600	3,7700	3,6300	4 703	17 207	11:12
PBG	#0,0110	-38,89%	-	-	-	-	-	10:17
PBSFINANSE (PBF)	#0,7100	42,00%	-	-	-	-	-	12:09
PCCEXOL (PCX)	2,6200	0,00%	2,6500	2,6500	2,6200	11 008	28 862	13:04
PCCROKITA (PCR)	67,2000	0,30%	67,0000	67,6000	67,0000	814	54 731	13:02
PCFGROUP (PCF)	3,2600	-1,21%	3,3000	3,3000	3,1200	89 945	289 457	13:20
PEKABEX (PBX)	14,9500	-1,32%	15,4500	15,5000	14,9500	4 596	69 659	12:45
PEKAO (PEO)	181,4000	0,11%	181,2000	183,3500	181,1000	163 263	29 757 470	13:22
PEPCO (PCO)	26,1700	0,73%	25,9800	26,5400	25,9800	470 991	12 343 118	13:22
PEPEES (PPS)	(0,8800)	-	-	-	-	-	-	09:00
PGE	10,6650	0,23%	10,7000	10,9150	10,6350	709 003	7 609 029	13:22
Reklama
PGFGROUP (PGV)	0,4460	-2,41%	0,4500	0,4570	0,4460	6 374	2 884	13:13	Reklama
PHARMENA (PHR)	3,6000	2,27%	3,5200	3,6000	3,5200	941	3 361	13:21
PHN	9,8400	-0,81%	9,9800	9,9800	9,8400	1 490	14 756	12:53
PHOTON (PEN)	2,7900	-0,71%	2,8200	2,8300	2,7700	3 886	10 854	13:11
PKNORLEN (PKN)	86,2500	-0,42%	87,0900	87,8000	86,1000	335 634	29 078 782	13:22
PKOBP (PKO)	73,9400	0,19%	74,5600	74,8000	73,7600	879 640	65 369 130	13:22
PKPCARGO (PKP)	16,8900	-1,40%	17,1300	17,3500	16,8400	44 339	753 219	13:21
PLAYWAY (PLW)	280,5000	-0,18%	281,0000	281,0000	279,0000	373	104 559	13:08
PLAZACNTR (PLZ)	2,7250	-2,33%	2,7300	2,7700	2,7250	2 108	5 756	13:06
PMPG (PGM)	2,0700	0,98%	2,0700	2,0700	2,0700	7	14	09:00
POLENERGIA (PEP)	59,4000	-0,67%	59,8000	60,0000	59,2000	2 222	132 904	13:06
POLICE (PCE)	8,5200	0,00%	8,5200	8,6400	8,5200	558	4 760	11:17
POLIMEXMS (PXM)	7,1100	2,45%	6,9400	7,1800	6,9400	435 775	3 074 041	13:22
POLTREG (PTG)	24,5000	-2,00%	24,6000	24,7000	24,5000	130	3 197	12:22
POLWAX (PWX)	1,4400	1,41%	1,4300	1,4400	1,4100	5 607	8 001	12:07
PRAGMAINK (PRI)	3,1200	0,65%	3,1200	3,1200	3,1200	20	62	10:46
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	11:30
PROCHEM (PRM)	20,2000	-1,46%	20,8000	20,8000	20,2000	113	2 311	11:54
PROJPRZEM (PJP)	14,5000	-1,36%	14,7000	15,0000	14,5000	271	3 972	12:49
PROTEKTOR (PRT)	1,6400	-1,20%	1,5550	1,6500	1,5550	135 858	217 545	13:17
PTWP (PTW)	147,0000	-5,16%	154,0000	155,0000	147,0000	1 091	165 286	13:18
PULAWY (ZAP)	47,1000	-2,89%	48,5000	48,5000	46,8000	1 744	82 403	12:48
PURE (PUR)	6,9550	2,81%	6,7700	7,0000	6,7150	43 599	300 020	13:19
PZU	55,1800	-0,36%	55,8000	55,9800	55,1200	332 123	18 465 920	13:22
QNATECHNO (QNA)	30,7000	-0,97%	31,0000	31,0000	30,4000	1 868	57 753	12:03
QUANTUM (QNT)	23,8000	7,21%	23,8000	23,8000	23,8000	15	357	11:41
QUERCUS (QRS)	11,4500	-0,87%	11,6000	11,6000	11,4000	5 243	60 319	13:19
RAEN (RAE)	0,6090	0,83%	0,6030	0,6100	0,5900	22 723	13 682	12:16
RAFAMET (RAF)	55,0000	0,00%	54,5000	55,0000	54,0000	110	5 980	13:12
RAINBOW (RBW)	119,5000	-2,05%	122,0000	122,4000	119,3000	39 083	4 706 414	13:22
RANKPROGR (RNK)	4,1200	0,00%	4,1200	4,1200	4,1200	1 000	4 120	11:05
RAWLPLUG (RWL)	15,0000	0,33%	14,7000	15,0000	14,7000	156	2 299	12:57
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0590	-14,49%	-	-	-	-	-	08:30
REINO (RNC)	0,8700	4,82%	0,8450	0,8700	0,8450	7	6	09:02
RELPOL (RLP)	5,2000	0,00%	5,2000	5,2000	5,2000	522	2 714	10:43
REMAK (RMK)	13,0000	-2,62%	13,2000	13,2000	13,0000	165	2 146	11:54
RENDER (RND)	77,6000	-0,26%	77,4000	77,6000	77,4000	9	697	10:33
ROPCZYCE (RPC)	23,6000	0,00%	23,8000	23,9000	23,6000	480	11 392	12:09
RYVU (RVU)	28,1000	0,00%	28,0000	28,4000	27,6500	16 392	458 344	13:17
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,4000	0,00%	22,4000	22,7000	22,1000	6 209	138 460	12:47
SANPL (SPL)	494,0000	0,61%	491,4000	501,6000	491,4000	11 687	5 817 842	13:22
SANTANDER (SAN)	37,5000	0,27%	38,3000	38,3000	37,5000	510	19 517	10:06
SANWIL (SNW)	1,4950	-1,64%	1,5000	1,5000	1,4950	60	90	12:06
SCPFL (SCP)	166,6000	-0,60%	167,0000	167,6000	166,0000	625	104 234	13:22
SECOGROUP (SWG)	28,0000	0,00%	28,0000	28,0000	28,0000	43	1 204	11:52
SEKO (SEK)	8,3400	0,97%	8,2600	8,3400	8,2600	1 021	8 500	12:45
SELENAFM (SEL)	38,4000	-1,54%	39,3000	39,3000	38,4000	128	5 015	12:54
SELVITA (SLV)	38,0000	-0,78%	38,3000	38,5000	38,0000	9 744	370 551	13:22
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	11:30
SFINKS (SFS)	0,4020	-0,25%	0,4020	0,4020	0,3950	28 822	11 477	13:15
SHOPER (SHO)	50,0000	-0,79%	50,2000	50,4000	49,8000	1 129	56 546	12:47
SILVAIR-REGS (SVRS)	7,3500	2,80%	7,1500	7,3500	7,0500	5 752	41 159	12:52
SILVANO (SFG)	5,4000	0,00%	5,1000	5,4000	5,1000	2 550	13 020	12:27
SIMFABRIC (SIM)	1,9280	-0,92%	1,9460	1,9480	1,8820	11 972	22 819	13:05
SKARBIEC (SKH)	30,0000	-1,32%	30,4000	30,4000	29,9000	1 394	42 185	12:27
SKYLINE (SKL)	1,5300	1,32%	1,5300	1,5300	1,5300	550	842	09:58
SNIEZKA (SKA)	82,0000	-1,20%	83,2000	83,2000	80,6000	224	18 344	12:42
SOHODEV (SHD)	0,4000	-4,76%	0,4000	0,4000	0,4000	34	14	11:30
SONEL (SON)	17,5500	-1,40%	17,8000	18,1500	17,5500	1 784	31 771	12:54
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	516,0000	-0,39%	518,0000	518,0000	510,0000	57	29 224	12:50
STALEXP (STX)	2,9200	0,34%	2,9000	2,9250	2,9000	27 797	80 968	13:21
STALPROD (STP)	262,0000	5,22%	250,0000	262,0000	249,0000	2 112	540 726	13:20
STALPROFI (STF)	8,9000	6,71%	8,3600	8,9600	8,3600	79 225	684 065	13:19
STAPORKOW (ZUK)	4,0000	2,56%	3,9600	4,0000	3,7200	21 890	85 256	13:15
STARHEDGE (SHG)	#0,3340	21,01%	-	-	-	-	-	12:12
SUNEX (SNX)	6,2000	0,16%	6,1900	6,2100	6,1600	2 905	17 992	12:17
Reklama
SYGNITY (SGN)	108,5000	7,43%	104,0000	110,0000	104,0000	12 013	1 282 281	13:22	Reklama
SYNEKTIK (SNT)	256,2000	-0,70%	260,0000	261,0000	255,4000	5 506	1 421 395	13:22
TALEX (TLX)	19,4000	-3,96%	20,4000	20,4000	19,3000	57	1 116	10:15
TARCZYNSKI (TAR)	127,0000	1,60%	128,0000	130,0000	125,0000	1 343	173 508	13:02
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7860	-0,75%	8,8800	9,0000	8,6320	1 653 665	14 492 201	13:21
TBULL (TBL)	(4,4600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	#6,5600	2,18%	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	-0,71%	0,7000	0,7000	0,6950	175	122	09:55
TESGAS (TSG)	3,0000	27,66%	2,3500	3,1100	2,3500	177 754	486 189	13:22
TEXT (TXT)	51,4500	-3,02%	53,0000	53,1000	50,8000	61 356	3 180 455	13:21
TORPOL (TOR)	48,5000	-1,22%	49,1500	49,3000	48,2500	10 652	518 649	13:22
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,5000	5,42%	9,9800	10,5400	9,9800	206 538	2 130 665	13:21
TRAKCJA (TRK)	2,6200	1,35%	2,5750	2,6200	2,5700	43 414	112 763	13:13
TRANSPOL (TRN)	3,8400	-2,54%	3,9500	3,9500	3,8400	1 443	5 553	13:18
TRITON (TRI)	3,2600	0,00%	3,2600	3,2600	3,2600	133	434	11:30
TSGAMES (TEN)	90,1000	0,56%	90,0000	90,5000	89,3000	10 944	983 732	13:20
ULMA (ULM)	61,5000	0,00%	61,5000	61,5000	61,5000	2	123	09:03
ULTGAMES (ULG)	11,7500	2,62%	11,7000	12,1000	11,5000	2 629	31 253	13:00
UNFOLD (UNF)	1,2000	-8,40%	1,3200	1,3200	1,2000	8 719	10 868	12:03
UNIBEP (UNI)	11,0000	-2,22%	11,2500	11,2500	11,0000	10 659	118 008	13:19
UNICREDIT (UCG)	272,4500	0,91%	269,9000	272,4500	269,9000	39	10 536	09:55
UNIMA (U2K)	7,2000	-2,17%	7,3600	7,3600	7,1400	6 474	46 496	12:33
UNIMOT (UNT)	138,0000	-0,58%	140,4000	140,4000	138,0000	431	59 768	13:22
URTESTE (URT)	40,0000	0,00%	40,0000	40,0000	39,0000	149	5 886	11:14
VERCOM (VRC)	123,0000	-0,65%	123,4000	124,4000	123,0000	2 159	266 292	13:22
VIGOPHOTN (VGO)	524,0000	-1,13%	534,0000	534,0000	524,0000	99	52 546	13:14
VINDEXUS (VIN)	11,9000	0,85%	11,8500	11,9000	11,7000	4 709	55 944	12:15
VISTAL (VTL)	#0,3380	-43,67%	-	-	-	-	-	12:46
VIVID (VVD)	1,0200	0,49%	1,0150	1,0400	0,9980	143 587	145 819	12:46
VOTUM (VOT)	48,9000	0,62%	48,8500	49,1500	48,7500	6 225	304 920	13:22
VOXEL (VOX)	168,0000	0,60%	167,0000	168,4000	165,8000	38 711	6 480 786	13:21
VRG	4,8900	0,41%	4,8200	4,9100	4,8200	5 658	27 561	13:18
WARIMPEX (WXF)	2,5800	-1,90%	2,5600	2,6400	2,5600	4 523	11 857	11:30
WASKO (WAS)	1,7650	-0,28%	1,7700	1,7700	1,7650	167	295	11:33
WAWEL (WWL)	658,0000	-1,50%	668,0000	668,0000	658,0000	8	5 292	11:58
WIELTON (WLT)	6,8500	-1,01%	6,8900	6,8900	6,7500	71 237	484 178	13:22
WIKANA (WIK)	8,0000	6,67%	7,7500	8,0000	7,7500	1 279	9 913	09:47
WIRTUALNA (WPL)	58,8000	-0,51%	59,7000	59,7000	58,0000	33 659	1 982 631	13:21
WITTCHEN (WTN)	16,7200	-0,24%	16,7600	16,8000	16,5800	14 826	248 118	13:12
XPLUS (XPL)	2,6500	1,53%	2,6100	2,6500	2,6100	831	2 190	12:28
XTPL (XTP)	70,0000	-4,37%	73,0000	73,0000	70,0000	2 900	205 381	13:19
XTRADEBDM (XTB)	71,3000	0,00%	71,9000	72,0000	70,7000	89 223	6 362 330	13:22
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	12:28
ZABKA (ZAB)	22,0200	-0,94%	22,4800	22,4800	21,9500	498 165	11 067 542	13:22
ZAMET (ZMT)	0,8580	-0,92%	0,8540	0,8720	0,8540	1 623	1 405	13:05
ZEPAK (ZEP)	22,5500	0,67%	22,3000	22,7000	22,1000	3 184	71 694	13:17
ZREMB (ZRE)	10,3800	-2,26%	10,8200	10,8200	10,0600	37 778	397 271	13:22
ZUE	11,0000	-0,45%	11,0500	11,0500	10,7000	1 763	19 072	13:12

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.