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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	100 269,03	0,33%	99 929,18	100 307,48	99 836,19	99 940,42	759 749 033	13:50
WIG20	2 730,15	0,26%	2 727,85	2 733,87	2 718,16	2 723,15	647 245 780	14:05
WIG30	3 541,59	0,21%	3 534,26	3 544,94	3 528,75	3 534,28	715 286 411	14:05
mWIG40	7 636,36	0,56%	7 583,92	7 639,33	7 557,26	7 593,73	99 794 523	13:50
sWIG80	28 138,41	0,52%	28 004,42	28 203,17	27 966,05	27 993,51	28 012 910	13:50
WIG-BANKI	15 547,92	0,55%	15 439,75	15 551,43	15 405,07	15 462,73	159 932 941	13:50
WIG-BUDOW	8 086,12	-0,37%	8 209,64	8 209,64	8 060,75	8 116,05	18 001 404	13:50
WIG-CHEMIA	8 919,47	-0,54%	8 933,51	9 047,99	8 886,45	8 968,13	1 184 743	13:50
WIG-ENERG	4 074,51	-1,96%	4 140,60	4 140,60	3 964,76	4 156,17	48 706 699	13:50
WIG-INFO	8 980,46	0,91%	8 854,98	9 003,05	8 854,98	8 899,38	13 843 116	13:50
WIG-MEDIA	6 913,90	-1,29%	7 051,43	7 103,78	6 838,97	7 004,10	1 136 787	13:50
WIG-NRCHOM	5 186,75	0,24%	5 169,46	5 214,91	5 156,05	5 174,33	3 861 301	13:50
WIG-PALIWA	8 987,43	0,61%	8 960,83	9 082,52	8 905,76	8 932,94	130 600 127	13:50
WIG-Poland	104 630,74	0,14%	104 630,74	104 630,74	104 630,74	104 481,52	671 747 799	11:15
WIG-SPOZYW	3 024,87	-0,66%	3 051,16	3 051,16	2 999,20	3 044,86	802 376	13:50
WIG20lev	519,69	0,48%	518,87	521,15	515,18	517,23	625 316 543	13:50
WIG20short	3 072,70	-0,19%	3 075,14	3 086,10	3 068,34	3 078,68	625 316 543	13:50
GPWB-B1Y3Y	1 254,54	0,01%	1 254,54	1 254,54	1 254,54	1 254,47	-	10:15
GPWB-B1Y4Y	1 256,87	0,00%	1 256,87	1 256,87	1 256,87	1 256,83	-	10:15
GPWB-B1Y5Y	1 259,46	0,00%	1 259,46	1 259,46	1 259,46	1 259,41	-	10:15
GPWB-B3Y5Y	1 267,81	0,00%	1 267,81	1 267,81	1 267,81	1 267,78	-	10:15
GPWB-B5Y	1 253,51	-0,03%	1 253,51	1 253,51	1 253,51	1 253,86	-	10:15
GPWB-BWZ	1 264,39	0,02%	1 264,39	1 264,39	1 264,39	1 264,12	-	10:15
INNOVATOR	1 701,41	-0,22%	1 701,41	1 701,41	1 701,41	1 705,23	223 072 104	11:15
mWIG40dvp	130,42	0,00%	130,42	130,42	130,42	130,42	99 866 786	11:00
mWIG40TR	11 729,04	0,56%	11 648,50	11 733,60	11 607,56	11 663,56	99 794 523	13:50
mWIG40TRlv	17 574,56	1,10%	17 334,48	17 588,15	17 212,44	17 383,96	99 794 523	13:50
mWIG40TRsh	2 448,18	-0,51%	2 465,17	2 473,81	2 447,22	2 460,69	99 794 523	13:50
sWIG80dvp	529,02	0,71%	529,02	529,02	529,02	525,28	28 074 151	11:00
sWIG80TR	43 334,75	0,53%	43 128,40	43 434,49	43 069,31	43 105,83	28 012 910	13:50
WIG140	1 943,83	0,33%	1 937,09	1 944,65	1 935,23	1 937,37	751 504 834	13:50
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	626 115 277	11:00
WIG20TR	5 841,11	0,25%	5 836,49	5 849,37	5 815,76	5 826,44	625 316 543	13:50
WIG20TRlev	4 736,56	0,48%	4 729,09	4 749,93	4 695,54	4 714,07	625 316 543	13:50
WIG20TRsht	2 890,89	-0,20%	2 893,19	2 903,49	2 886,78	2 896,65	625 316 543	13:50
WIG30TR	7 435,53	0,20%	7 420,30	7 442,72	7 408,71	7 420,32	689 520 168	13:50
WIG-CEE	2 372,83	0,09%	2 372,83	2 372,83	2 372,83	2 370,81	1 219 431	11:15
WIGdiv	2 238,72	0,76%	2 227,69	2 243,98	2 226,00	2 221,88	177 252 456	13:50
WIGdivplus	2 055,65	0,53%	2 049,03	2 058,17	2 046,29	2 044,76	309 320 427	13:50
WIG.GAMES	18 056,54	0,08%	18 028,13	18 155,15	17 968,47	18 042,99	35 356 703	13:50
WIG-GORNIC	4 038,85	-0,51%	4 066,95	4 066,95	4 022,99	4 059,48	48 937 103	13:50
WIG-GRY	22 914,50	0,01%	22 911,90	23 085,10	22 786,23	22 913,03	38 295 668	13:50
WIGind	16 906,55	0,78%	16 798,10	16 975,32	16 798,10	16 774,87	9 319 629	13:50
WIG-LEKI	3 233,06	0,35%	3 233,30	3 258,62	3 212,88	3 221,69	586 442	13:50
WIGmed	18 107,83	0,50%	18 038,68	18 132,85	18 022,91	18 018,07	9 815 611	13:50
WIG-MOTO	8 318,70	1,57%	8 297,63	8 332,17	8 215,98	8 189,74	828 347	13:50
WIG.MS-BAS	15 927,61	-1,72%	16 156,60	16 183,97	15 604,23	16 206,20	94 466 098	13:50
WIG.MS-ECM	8 501,49	-0,28%	8 541,69	8 541,69	8 479,07	8 525,09	154 224 017	13:50
WIG.MS-FIN	18 928,27	0,32%	18 894,07	18 942,70	18 813,50	18 868,02	172 833 509	13:50
WIG-ODZIEZ	10 649,11	1,56%	10 480,07	10 665,04	10 438,80	10 485,93	48 156 226	13:50
WIGtechTR	17 882,51	0,52%	17 745,01	17 909,10	17 745,01	17 790,22	64 684 357	13:50
WIG-Ukrain	568,85	0,52%	568,85	568,85	568,85	565,92	762 064	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5700	2,6000	2,5700	28	72	12:49	Reklama
08OCTAVA (08N)	(0,8100)	-	-	-	-	-	-	11:30
11BIT (11B)	221,4000	1,10%	216,0000	225,0000	214,0000	17 359	3 838 243	13:49
3RGAMES (3RG)	0,8660	1,64%	0,8220	0,8660	0,8200	38 935	32 768	13:38
4MASS (4MS)	4,5000	-2,60%	4,5100	4,5850	4,4600	16 889	76 008	13:46
ABPL (ABE)	96,4000	-1,13%	97,5000	97,6000	95,6000	1 278	123 241	13:41
ACAUTOGAZ (ACG)	29,2000	1,39%	29,0000	29,3000	28,7000	530	15 468	13:39
ACTION (ACT)	22,7000	0,44%	22,6500	22,7500	22,5000	2 128	47 994	13:42
ADIUVO (ADV)	1,0400	14,29%	0,9220	1,1100	0,8820	347 988	353 835	13:44
AGORA (AGO)	9,4000	-0,42%	9,6200	9,6200	9,3000	4 245	40 183	13:30
AGROTON (AGT)	4,5500	-1,30%	4,6100	4,6100	4,5400	43	197	13:34
AIGAMES (ALG)	0,9220	-0,22%	0,9240	0,9240	0,9220	934	862	10:20
AILLERON (ALL)	18,3000	-0,97%	18,4800	18,7000	18,3000	2 154	39 802	13:32
AIRWAY (AWM)	0,3495	-0,71%	0,3505	0,3600	0,3455	357 709	125 890	13:44
ALIOR (ALR)	98,2200	-0,41%	98,6200	98,7000	97,7000	178 683	17 553 699	13:50
ALLEGRO (ALE)	32,7800	-1,00%	33,0900	33,1100	32,6650	969 903	31 861 050	13:50
ALTA (AAT)	2,0300	-4,25%	2,1200	2,1200	2,0300	16 674	33 888	13:44
ALTUSTFI (ALI)	(2,1400)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,0000	0,00%	21,1000	21,1500	21,0000	2 146	45 146	13:29
AMICA (AMC)	58,2000	0,52%	58,1000	58,7000	58,1000	885	51 506	13:43
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9000	2,19%	15,5200	15,9000	15,5200	32 639	512 110	13:47
ANSWEAR (ANR)	26,7000	0,19%	26,6500	26,8500	26,5000	7 151	190 986	13:44
APATOR (APT)	19,4000	1,04%	19,1000	19,4000	19,1000	4 020	77 382	13:43
APLISENS (APN)	18,8000	-0,27%	18,9000	18,9000	18,8000	5	94	10:14
APSENERGY (APE)	3,3600	-1,18%	3,4200	3,4200	3,3000	7 681	25 809	12:13
ARCHICOM (ARH)	45,0000	1,35%	44,4000	45,2000	44,4000	2 571	115 535	12:28
ARCTIC (ATC)	10,6400	-4,14%	11,2000	11,4800	10,5000	238 819	2 637 798	13:50
ARTIFEX (ART)	15,4600	1,84%	15,1000	15,4600	15,1000	769	11 769	13:43
ASBIS (ASB)	21,7200	1,69%	21,5000	21,7200	21,4200	31 666	682 158	13:48
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:08
ASSECOBS (ABS)	79,8000	1,01%	78,2000	79,8000	77,8000	5 099	403 200	13:29
ASSECOPOL (ACP)	186,1000	0,87%	182,0000	187,5000	182,0000	44 780	8 296 114	13:50
ASSECOSEE (ASE)	71,0000	0,00%	71,0000	73,0000	70,0000	25 639	1 831 393	13:50
ASTARTA (AST)	58,9000	-0,17%	59,3000	60,0000	58,6000	9 226	549 896	13:48
ATAL (1AT)	66,0000	0,00%	66,0000	66,4000	65,5000	3 094	204 314	13:30
ATENDE (ATD)	3,1900	-1,85%	3,2800	3,2800	3,1500	6 330	20 153	13:06
ATLANTAPL (ATP)	(17,5000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2300	0,00%	2,1000	2,2300	2,1000	1 618	3 445	09:08
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7400	4 860	18 359	13:46
ATREM (ATR)	37,7000	5,01%	36,2000	38,0000	36,1000	23 905	885 085	13:47
AUTOPARTN (APR)	19,8400	0,61%	19,8400	19,9600	19,5000	18 842	371 684	13:49
BBIDEV (BBD)	5,2500	-2,78%	5,2500	5,2500	5,2500	13	68	11:02
BENEFIT (BFT)	3 055,0000	1,50%	3 000,0000	3 070,0000	2 990,0000	2 542	7 647 945	13:46
BEST (BST)	(25,4000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	23	109	09:03
BIGCHEESE (BCS)	13,0400	-5,37%	13,4600	13,7600	13,0400	4 740	62 644	13:34
BIOCELTIX (BCX)	104,4000	-2,43%	107,0000	107,0000	103,4000	3 978	415 912	13:46
BIOMAXIMA (BMX)	13,6000	-1,09%	13,5500	13,6000	13,5000	427	5 778	13:46
BIOMEDLUB (BML)	4,9000	-1,01%	4,9400	4,9500	4,8000	58 716	285 889	13:50
BIOPLANET (BIP)	19,6000	3,70%	18,9000	19,6000	18,7000	494	9 396	13:49
BIOTON (BIO)	4,1100	0,49%	4,0900	4,1100	4,0100	18 213	73 693	13:42
BLOOBER (BLO)	29,0500	0,69%	28,8500	29,1500	28,7500	3 213	93 019	13:46
BNPPPL (BNP)	101,5000	1,50%	100,0000	104,0000	99,6000	4 202	425 256	13:25
BOGDANKA (LWB)	23,1500	-0,64%	23,3000	23,3500	23,1000	3 980	92 299	13:36
BOOMBIT (BBT)	6,7800	0,30%	6,7000	6,9600	6,6600	1 623	10 999	10:14
BORYSZEW (BRS)	6,7000	-0,30%	6,7200	6,9000	6,6000	117 743	801 474	13:49
BOS	10,2000	0,99%	10,1000	10,2000	10,1000	2 853	29 075	13:34
BOWIM (BOW)	4,7300	0,64%	4,7000	4,7300	4,6600	951	4 455	10:43
BRAND24 (B24)	52,8000	-0,38%	52,8000	52,8000	52,8000	10	528	12:22
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	541,6000	-1,53%	559,8000	559,8000	541,6000	25 248	13 768 928	13:50
BUMECH (BMC)	8,3500	2,45%	8,2100	8,3700	8,2100	3 568	29 683	13:24
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	19 056	4 383	11:30
CAPITEA (CAP)	0,4720	-1,97%	0,4715	0,4810	0,4715	53 772	25 498	13:36
CAPTORTX (CTX)	33,0000	-1,79%	33,6000	33,6000	32,7000	516	17 189	12:32
CASPAR (CSR)	5,6000	-3,45%	5,8000	5,8000	5,6000	1 504	8 423	12:53
CAVATINA (CAV)	16,0500	-1,53%	16,3000	16,3000	16,0500	23	370	10:03
CCC	186,3000	2,31%	182,0500	187,5000	180,7500	155 291	28 654 337	13:50
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	195	64	11:30
Reklama
CDPROJEKT (CDR)	270,1000	-0,07%	270,2000	272,7000	268,2000	108 331	29 304 877	13:50	Reklama
CDRL (CDL)	9,7500	-4,41%	10,5000	10,5000	9,7500	36	355	11:15
CELTIC (CPD)	6,4200	1,90%	6,3600	6,4400	6,2400	21 142	134 650	13:43
CEZ	206,2000	0,00%	208,2000	208,6000	206,2000	78	16 201	13:18
CFI	0,1700	0,59%	0,1700	0,1700	0,1700	300	51	11:30
CIGAMES (CIG)	2,2000	-2,22%	2,2400	2,2400	2,1500	79 938	174 593	13:42
CITYSERV (CTS)	6,9500	6,92%	6,9500	6,9500	6,9500	220	1 529	12:36
CLNPHARMA (CLN)	21,8500	0,69%	21,9000	22,3500	21,8000	7 735	171 075	13:39
CLOUD (CLD)	48,0000	3,45%	47,4000	48,2000	47,4000	36	1 730	10:34
COALENERG (CLE)	1,7100	-3,39%	1,7700	1,7750	1,6550	89 500	151 605	13:50
COGNOR (COG)	7,2300	-0,82%	7,2950	7,3400	7,1750	6 749	49 075	13:48
COLUMBUS (CLC)	7,2500	1,54%	7,1500	7,3700	7,0100	66 966	481 967	13:40
COMP (CMP)	237,0000	1,72%	233,0000	239,0000	232,0000	501	116 603	13:46
COMPERIA (CPL)	(4,7800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0250	-0,97%	1,0500	1,0500	1,0250	3 281	3 368	13:47
CORMAY (CRM)	0,5220	1,56%	0,5120	0,5220	0,5100	9 054	4 621	10:13
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	435,0000	3,33%	424,0000	439,0000	416,0000	428	184 650	13:43
CREOTECH (CRI)	284,0000	0,35%	283,0000	285,5000	281,0000	1 990	560 727	13:50
CYBERFLKS (CBF)	167,6000	1,58%	165,0000	168,4000	163,0000	2 955	489 840	13:49
CYFRPLSAT (CPS)	15,9700	0,28%	15,8700	16,0900	15,8700	153 478	2 454 145	13:50
CZTOREBKA (CZT)	(0,4240)	-	-	-	-	-	-	11:30
DADELO (DAD)	39,7000	3,39%	38,4000	39,7000	38,4000	6 714	262 905	13:50
DATAWALK (DAT)	117,8000	3,35%	114,3800	118,9800	113,0000	15 707	1 833 083	13:48
DBENERGY (DBE)	12,7000	-2,31%	12,5000	12,7000	12,3000	412	5 129	11:17
DEBICA (DBC)	82,3000	-1,20%	83,3000	83,6000	82,3000	1 320	109 245	13:37
DECORA (DCR)	77,2000	2,39%	75,8000	77,2000	75,2000	995	76 304	13:50
DEKPOL (DEK)	60,4000	1,00%	60,4000	61,2000	60,4000	174	10 576	13:41
DELKO (DEL)	6,6400	-0,30%	6,6600	6,6600	6,6000	378	2 511	12:17
DEVELIA (DVL)	7,2900	3,26%	7,0200	7,3300	6,9800	219 812	1 581 340	13:49
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	25	421	11:30
DIAG (DIA)	161,8500	2,24%	158,0000	162,0000	158,0000	30 261	4 855 820	13:50
DIGITANET (DIG)	78,2000	0,00%	78,1000	78,4000	77,0000	2 515	196 329	13:50
DIGITREE (DTR)	11,3000	-4,24%	11,3000	11,4000	11,3000	921	10 424	13:27
DINOPL (DNP)	510,0000	0,39%	511,0000	512,0000	505,2000	39 589	20 162 731	13:50
DMGROUP (DMG)	3,7800	0,53%	3,8000	3,8000	3,6700	5 712	21 328	13:27
DOMDEV (DOM)	237,5000	-2,26%	246,0000	247,5000	235,5000	2 655	637 502	13:46
DRAGOENT (DGE)	22,2000	-1,33%	22,2000	22,2000	22,2000	122	2 708	10:58
ECBSA (ECB)	31,1000	-0,16%	31,6500	31,6500	31,0500	755	23 503	13:49
ECHO (ECH)	4,6800	-2,50%	4,8000	4,8200	4,6800	10 503	50 411	13:35
EDINVEST (EDI)	5,7400	-0,35%	5,7400	5,7400	5,5400	122	681	10:25
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,4500	1,53%	45,5000	47,1500	43,8000	28 213	1 271 234	13:50
ELKOP (EKP)	2,6000	-0,38%	2,6100	2,6100	2,5400	607	1 579	12:27
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,3500	-4,20%	17,9800	17,9800	17,0000	153 929	2 662 622	13:50
ENELMED (ENE)	19,6000	0,00%	19,6000	19,6000	19,6000	2	39	09:02
ENERGA (ENG)	12,0400	-0,99%	12,1000	12,1000	11,9800	10 958	131 699	13:44
ENERGOINS (ENI)	2,1900	-0,45%	2,1900	2,1900	2,1600	555	1 200	13:33
ENTER (ENT)	56,4000	-1,23%	57,1000	57,1000	56,1000	3 485	197 277	13:48
EQUNICO (EQU)	0,7860	-0,25%	0,7880	0,7880	0,7400	21 675	16 155	12:57
ERBUD (ERB)	35,6000	2,74%	34,6500	35,7500	34,6500	1 253	44 334	13:30
ERG	48,6000	-0,82%	47,6000	48,6000	47,6000	152	7 237	13:10
ESOTIQ (EAH)	35,0000	0,57%	35,2000	35,2000	34,5000	52	1 818	12:10
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3600	-2,02%	4,5000	4,6000	4,3600	84 463	378 426	13:50
EUROCASH (EUR)	7,8850	-1,19%	8,0500	8,0500	7,8700	86 986	688 737	13:50
EUROHOLD (EHG)	2,3400	2,63%	2,3400	2,3400	2,3400	30	70	09:32
EUROTEL (ETL)	20,9000	-1,42%	21,2000	21,2000	20,8000	230	4 832	12:36
FABRITY (FAB)	28,6000	-1,38%	29,0000	29,0000	28,6000	1 759	50 638	13:44
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	-0,86%	11,5500	11,5500	11,0000	274	3 022	12:29
FERRO (FRO)	35,5000	1,14%	35,2000	36,0000	35,2000	11 055	393 757	13:33
FMG	121,5000	6,11%	122,5000	122,5000	118,0000	23	2 764	12:02
FON	#1,0450	-8,33%	-	-	-	-	-	12:57
FORTE SA (FTE)	27,7000	1,84%	27,4000	27,7000	26,8000	1 221	33 296	13:44
GAMEOPS (GOP)	15,9000	0,00%	15,9000	15,9000	15,7400	446	7 088	11:43
Reklama
GAMFACTOR (GIF)	7,4800	-1,84%	7,6200	7,6200	7,4200	10 206	76 404	13:45	Reklama
GENOMTEC (GMT)	6,9300	1,32%	6,8000	6,9400	6,8000	2 239	15 281	13:24
GETIN (GTN)	0,8040	4,15%	0,7850	0,8200	0,7780	1 012 400	810 353	13:39
GIGROUP (GIG)	2,5900	-0,77%	2,5700	2,6200	2,5500	499	1 279	13:29
GOBARTO (GOB)	26,0000	4,00%	25,2000	26,0000	25,2000	4	102	12:07
GPW	50,2500	-0,50%	50,5500	50,8000	50,2000	25 801	1 301 452	13:50
GREENX (GRX)	1,7350	-0,17%	1,7250	1,7470	1,7070	109 269	188 394	13:45
GRENEVIA (GEA)	2,5300	1,40%	2,5100	2,5650	2,5100	49 366	126 130	13:22
GRODNO (GRN)	10,6000	-0,47%	10,6000	10,6500	10,6000	719	7 628	11:34
GRUPAAZOTY (ATT)	22,0000	-0,63%	22,3000	22,4000	21,9200	45 745	1 014 685	13:50
GRUPRACUJ (GPP)	60,7000	0,50%	60,4000	60,9000	60,0000	274	16 569	13:01
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	114,0000	0,53%	113,4000	114,4000	112,8000	8 374	952 047	13:49
HARPER (HRP)	6,1400	-1,29%	6,1800	6,2400	6,1200	4 028	24 902	12:37
HELIO (HEL)	25,5000	-0,39%	25,5000	25,5000	25,5000	880	22 440	13:23
HERKULES (HRS)	1,0300	-2,83%	1,0600	1,0600	1,0300	2 124	2 195	12:32
HUUUGE-S144 (HUGE)	18,1600	-0,11%	18,1800	18,2200	18,1600	2 570	46 739	13:20
HYDROTOR (HDR)	21,0000	-1,41%	21,3000	21,3000	20,6000	132	2 740	13:30
IALBGR (IAG)	#0,2740	0,00%	-	-	-	-	-	09:00
IBSM (IBS)	76,6000	-1,79%	78,0000	78,0000	76,6000	20	1 539	11:27
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	11:16
IFIRMA (IFI)	26,0500	1,36%	25,8000	26,1000	25,8000	339	8 779	12:43
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,8000	-0,71%	28,0000	28,0000	27,3000	781	21 441	13:27
IMMOBILE (GKI)	3,0900	3,34%	3,0000	3,0900	2,9400	13 554	41 137	13:38
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	3,9700	0,76%	4,0900	4,0900	3,9000	11 021	43 937	13:27
INC	1,9150	2,96%	1,8600	2,0000	1,8450	50 175	95 752	13:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	303,5000	0,66%	301,5000	304,5000	298,0000	6 147	1 860 796	13:47
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	1 000	7 250	09:06
INSTALKRK (INK)	39,4000	-1,25%	40,0000	42,0000	39,4000	592	23 823	12:00
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2900	0,00%	2,2900	2,2900	2,2900	970	2 221	12:12
INTERCARS (CAR)	557,0000	2,01%	555,0000	557,0000	548,0000	727	402 920	13:46
INTERSPPL (IPO)	0,3600	0,00%	0,3700	0,3700	0,3600	11 940	4 299	13:00
INTROL (INL)	7,1600	1,99%	7,0800	7,1600	6,9000	536	3 776	13:32
IPOPEMA (IPE)	3,0000	-1,96%	3,0600	3,1200	3,0000	11 100	33 689	12:43
IZOBLOK (IZB)	28,4000	0,00%	28,4000	28,4000	28,4000	312	8 861	12:49
IZOLACJA (IZO)	3,7000	-0,80%	3,7200	3,7200	3,7000	381	1 410	11:02
IZOSTAL (IZS)	2,6600	0,00%	2,6400	2,6600	2,6300	2 230	5 884	13:39
JRH	5,0000	0,00%	4,9900	5,0200	4,9300	3 958	19 768	13:06
JSW	20,7700	-0,14%	21,0000	21,4500	20,6600	200 694	4 203 920	13:49
JWWINVEST (JWW)	2,8100	-1,75%	2,8600	2,8600	2,8100	1 591	4 501	13:39
KCI	0,8600	-0,46%	0,8600	0,8600	0,8600	17	15	11:24
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,1800	-0,74%	16,2800	16,3000	15,8000	55 332	886 156	13:42
KETY (KTY)	872,0000	1,40%	860,0000	874,5000	860,0000	3 090	2 688 701	13:47
KGHM (KGH)	122,0500	-0,49%	122,6500	122,8500	121,5000	363 046	44 322 400	13:50
KGL	14,9000	0,68%	14,9000	14,9000	14,9000	1	15	09:00
KINOPOL (KPL)	17,6000	-0,56%	17,9500	17,9500	17,4000	3 957	69 423	13:22
KOGENERA (KGN)	57,4000	0,88%	57,3000	58,4000	57,0000	13 543	779 390	13:50
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,4000	0,95%	6,3200	6,4600	6,3000	2 862	18 274	12:16
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,8900	1,37%	0,9320	0,9320	0,8900	8 825	7 865	12:43
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	0,25%	814,0000	816,0000	814,0000	10	8 146	13:28
KRUK (KRU)	394,0000	-0,20%	395,0000	397,9000	388,0000	13 832	5 422 531	13:50
KRVITAMIN (KVT)	9,7400	0,21%	9,7200	9,7400	9,7200	370	3 600	13:20
KSGAGRO (KSG)	2,9500	-2,64%	3,0500	3,0800	2,9500	8 624	25 483	13:50
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,5400	-8,61%	1,6750	1,6750	1,5400	10 510	16 637	11:39
LENA (LEN)	2,8300	1,07%	2,8000	2,9000	2,7800	4 087	11 418	13:42
LENTEX (LTX)	7,0800	1,14%	7,0200	7,0800	7,0200	20	141	10:18
LESS (LES)	0,2480	0,00%	0,2490	0,2490	0,2410	6 692	1 615	09:57
LIBET (LBT)	1,4100	-2,76%	1,4500	1,4500	1,4100	1 360	1 918	09:23
LOKUM (LKD)	21,2000	-1,85%	21,2000	21,2000	21,2000	36	763	11:40
Reklama
LPP	14 075,0000	1,19%	13 835,0000	14 085,0000	13 780,0000	1 044	14 516 170	13:50	Reklama
LSISOFT (LSI)	22,2000	-2,63%	22,2000	22,2000	22,2000	48	1 066	09:00
LUBAWA (LBW)	9,5200	5,66%	9,1750	9,7500	9,1750	494 361	4 740 128	13:50
MABION (MAB)	9,7500	0,72%	9,8000	9,8100	9,6300	4 085	39 534	13:38
MAKARONPL (MAK)	19,2000	-0,72%	19,5600	19,6000	19,2000	1 541	29 684	13:47
MANGATA (MGT)	71,6000	2,29%	70,0000	71,6000	69,6000	156	10 952	13:09
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7200	-1,03%	7,7600	7,9000	7,7200	4 022	31 346	13:39
MAXCOM (MXC)	7,0600	-0,28%	7,0800	7,0800	6,9000	507	3 508	12:06
MBANK (MBK)	748,2000	0,40%	745,2000	752,2000	741,2000	8 192	6 134 006	13:48
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,9000	2,78%	25,5000	25,9000	25,2000	3 420	87 836	13:17
MDIENERGIA (MDI)	1,2350	-1,20%	1,2550	1,2550	1,2100	1 372	1 683	13:41
MEDICALG (MDG)	25,3500	0,00%	25,4000	25,8500	24,8000	6 006	152 130	13:40
MEDINICE (ICE)	7,6900	0,26%	7,6200	7,6900	7,5500	5 745	44 001	13:29
MEGARON (MEG)	#6,5500	11,97%	-	-	-	-	-	11:30
MENNICA (MNC)	26,7000	3,49%	26,5000	27,0000	26,5000	2 266	60 761	13:28
MERCATOR (MRC)	44,6000	1,02%	44,1500	44,6000	44,1500	1 220	54 236	13:37
MERCOR (MCR)	24,5000	0,00%	24,5000	24,5000	24,5000	51	1 250	09:21
MEXPOLSKA (MEX)	3,6000	0,56%	3,5800	3,6000	3,5800	43	154	12:09
MFO	37,7000	2,17%	36,8000	37,7000	36,2000	1 748	65 662	13:48
MILKILAND (MLK)	1,9500	1,56%	2,0200	2,0200	1,9000	6 920	13 442	11:30
MILLENNIUM (MIL)	13,7300	3,23%	13,3000	13,7500	13,2000	198 924	2 707 093	13:45
MIRACULUM (MIR)	0,8780	0,23%	0,8780	0,8780	0,8780	10	9	09:55
MIRBUD (MRB)	13,4000	3,47%	13,0000	13,4800	13,0000	54 306	723 263	13:43
MLPGROUP (MLG)	84,4000	-0,71%	86,0000	86,0000	83,4000	425	35 877	12:57
MLSYSTEM (MLS)	15,2800	2,28%	15,0000	15,2800	14,9400	3 725	56 353	13:47
MOBRUK (MBR)	270,5000	0,74%	268,5000	275,0000	268,0000	2 495	676 829	13:48
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	-0,19%	31,5600	31,5600	31,2400	13 382	419 396	13:27
MOLECURE (MOC)	6,0000	1,01%	5,9400	6,0900	5,7900	12 929	76 658	13:27
MONNARI (MON)	4,8300	-0,41%	4,8900	4,8900	4,8300	327	1 597	12:03
MOSTALPLC (MSP)	15,7500	1,61%	15,6500	15,7500	15,3000	663	10 154	12:11
MOSTALWAR (MSW)	7,7200	-2,28%	7,9000	7,9000	7,6200	5 025	38 828	13:37
MOSTALZAB (MSZ)	5,9500	-0,50%	5,9500	6,0200	5,9500	7 956	47 487	13:41
MOVIEGAME (MOV)	16,2200	0,62%	16,1000	16,2200	16,0200	125	2 006	09:45
MURAPOL (MUR)	39,6000	-0,50%	39,8000	39,9500	39,1000	24 420	963 865	13:17
MUZA (MZA)	(13,8500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8850	2,67%	2,8050	2,9100	2,7400	19 002	54 344	13:42
NEUCA (NEU)	695,0000	1,16%	687,0000	703,0000	679,0000	747	519 083	13:33
NEWAG (NWG)	73,5000	2,51%	71,4000	73,5000	70,7000	2 143	154 181	13:47
NEXITY (NXG)	1,6000	-0,62%	1,6000	1,6000	1,6000	1 000	1 600	11:26
NOCTILUCA (NCL)	103,0000	4,04%	99,4000	103,5000	98,0000	1 059	105 893	13:43
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4400	-0,55%	1,4500	1,4900	1,4100	17 423	25 247	13:29
NOVITA (NVT)	92,6000	-1,49%	94,0000	94,0000	92,6000	13	1 218	10:17
NTCAPITAL (NTC)	0,6020	-1,95%	0,6280	0,6280	0,6020	10 500	6 522	10:36
NTTSYSTEM (NTT)	9,8800	0,00%	9,8800	9,8800	9,7200	761	7 399	10:08
ODLEWNIE (ODL)	8,9800	-0,22%	9,0000	9,0000	8,9800	348	3 126	12:12
ONDE (OND)	9,7500	2,63%	9,3500	9,8600	9,3500	10 546	102 101	13:45
ONESANO (ONO)	0,9480	0,00%	0,9480	0,9480	0,9480	400	379	13:04
OPONEO.PL (OPN)	90,0000	-1,10%	89,8000	90,6000	89,4000	600	54 057	13:47
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	4,0000	100	400	11:20
ORANGEPL (OPL)	9,5280	-0,02%	9,5320	9,5840	9,4700	702 499	6 704 525	13:48
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#38,8000	0,00%	-	-	-	-	-	11:30
OTLOG (OTS)	15,1800	0,40%	14,8000	15,2000	14,6800	944	14 111	13:39
OTMUCHOW (OTM)	5,0400	0,40%	5,0600	5,3000	5,0400	1 033	5 227	10:59
PAMAPOL (PMP)	2,5800	0,39%	2,4800	2,5800	2,4800	1 900	4 839	10:17
PANOVA (NVA)	14,8000	0,00%	14,7500	15,0000	14,7500	116	1 739	12:20
PASSUS (PAS)	44,5000	-1,11%	44,7000	45,3000	44,0000	2 001	88 805	13:48
PATENTUS (PAT)	3,8700	0,52%	3,8600	3,8700	3,8500	651	2 508	12:06
PBG	#0,0130	-27,78%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6400	-0,38%	2,6500	2,6800	2,6200	2 480	6 542	13:50
PCCROKITA (PCR)	68,5000	-0,58%	68,9000	68,9000	68,5000	2 540	174 772	13:48
PCFGROUP (PCF)	6,6400	-3,07%	7,4000	7,4000	6,3100	282 353	1 926 150	13:49
PEKABEX (PBX)	18,4000	-0,27%	18,2000	18,4500	18,2000	393	7 191	13:49
PEKAO (PEO)	175,1000	-0,06%	175,2000	176,0000	174,0000	326 657	57 172 971	13:48
Reklama
PEPCO (PCO)	19,1700	-1,29%	19,5000	19,5000	19,0250	4 571 480	88 319 526	13:50	Reklama
PEPEES (PPS)	0,8100	-2,99%	0,8300	0,8350	0,8000	12 065	9 755	11:09
PGE	10,5900	-0,33%	10,6250	10,7450	10,3350	1 656 856	17 433 402	13:49
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	11:31
PHARMENA (PHR)	3,4700	3,58%	3,3400	3,4800	3,3000	1 753	6 035	12:54
PHN	10,1500	-1,93%	10,3500	10,4500	10,1500	1 037	10 623	13:27
PHOTON (PEN)	3,2500	-1,22%	3,2800	3,2800	3,2500	2 439	7 929	11:55
PKNORLEN (PKN)	82,0400	0,56%	81,6200	82,9800	81,2000	1 592 440	131 346 656	13:50
PKOBP (PKO)	70,4600	0,60%	69,6800	70,5200	69,6400	907 040	63 683 349	13:50
PKPCARGO (PKP)	15,9500	-0,31%	16,0000	16,0000	15,8700	45 354	723 030	13:50
PLAYWAY (PLW)	321,5000	0,31%	320,0000	322,5000	320,0000	1 539	493 228	13:42
PLAZACNTR (PLZ)	2,5400	1,20%	2,5400	2,5400	2,5400	1 051	2 670	12:45
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	09:00
POLENERGIA (PEP)	65,2000	0,31%	65,0000	65,6000	64,4000	498	32 499	13:27
POLICE (PCE)	9,0800	0,44%	9,1000	9,1000	8,9400	516	4 666	13:47
POLIMEXMS (PXM)	4,7450	-0,73%	4,7500	4,8300	4,6800	120 756	571 483	13:49
POLTREG (PTG)	33,8000	-1,46%	33,9000	33,9000	33,0000	1 423	47 811	13:34
POLWAX (PWX)	1,3300	0,00%	1,3300	1,3300	1,3050	2 300	3 002	13:14
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	12:40
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,2000	-2,63%	24,5000	24,5000	22,2000	125	2 858	11:09
PROJPRZEM (PJP)	16,1500	0,00%	16,1500	16,1500	16,1500	608	9 819	11:20
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	13:49
PTWP (PTW)	91,5000	1,10%	92,0000	92,0000	91,5000	130	11 897	13:29
PULAWY (ZAP)	50,0000	-1,19%	50,0000	50,0000	50,0000	2	100	09:38
PURE (PUR)	5,6950	1,61%	5,6050	5,8950	5,5450	20 477	116 583	13:14
PZU	59,6000	0,24%	59,5800	60,0000	59,2000	416 662	24 832 174	13:50
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	101	2 525	11:30
QUERCUS (QRS)	10,6000	1,92%	10,5000	10,6500	10,4000	7 192	76 157	13:30
RAEN (RAE)	0,3150	9,95%	0,2865	0,3150	0,2850	143 695	42 865	13:49
RAFAKO (RFK)	0,2150	8,26%	0,2000	0,2150	0,1986	3 997 126	821 008	13:50
RAFAMET (RAF)	85,0000	1,80%	86,0000	86,5000	85,0000	447	38 393	13:47
RAINBOW (RBW)	136,9000	2,85%	134,6000	137,0000	132,4000	66 761	9 010 834	13:49
RANKPROGR (RNK)	3,6950	-0,40%	3,6600	3,6950	3,6600	2 095	7 710	12:56
RAWLPLUG (RWL)	16,7000	0,00%	16,7000	16,7000	16,7000	118	1 971	13:10
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0100	-0,98%	1,0700	1,0700	1,0100	10 002	10 102	13:28
RELPOL (RLP)	(5,1400)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,2000	1 569	20 725	11:47
RENDER (RND)	111,0000	-0,89%	112,0000	112,0000	111,0000	27	3 014	12:52
ROPCZYCE (RPC)	25,2000	0,80%	25,2000	25,2000	25,2000	15	378	09:10
RYVU (RVU)	30,2500	0,67%	30,0500	30,5000	29,9000	19 578	588 837	13:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,2000	0,00%	22,0000	22,3000	22,0000	1 727	38 276	13:41
SANPL (SPL)	469,6000	0,64%	466,6000	472,0000	465,1000	18 663	8 764 353	13:50
SANTANDER (SAN)	29,4800	-1,40%	29,6100	29,6100	29,4000	1 677	49 592	13:44
SANWIL (SNW)	1,2950	0,00%	1,2800	1,2950	1,2800	592	759	11:51
SCPFL (SCP)	148,0000	-0,13%	147,0000	148,0000	146,8000	641	94 416	13:27
SECOGROUP (SWG)	28,6000	0,70%	29,6000	29,6000	28,6000	239	6 840	11:47
SEKO (SEK)	8,6000	0,94%	8,5600	8,6000	8,5000	3 554	30 438	13:34
SELENAFM (SEL)	36,7000	-1,08%	37,0000	37,0000	36,7000	671	24 802	11:24
SELVITA (SLV)	27,9000	-0,36%	28,1000	28,5000	27,8000	18 379	515 836	13:48
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	0,00%	0,4860	0,4900	0,4700	8 266	4 008	13:46
SHOPER (SHO)	49,6000	-1,59%	50,0000	50,2000	49,0000	4 099	204 066	13:44
SILVAIR-REGS (SVRS)	6,0000	2,56%	5,9000	6,0000	5,9000	1 431	8 493	12:12
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6800	1,33%	1,6580	1,6800	1,6580	3 121	5 179	10:49
SKARBIEC (SKH)	28,2000	2,55%	27,8000	28,8000	27,7000	11 703	328 970	13:50
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,8000	0,00%	83,8000	83,8000	81,8000	463	38 783	12:30
SOHODEV (SHD)	(0,3660)	-	-	-	-	-	-	11:30
SONEL (SON)	16,6500	4,72%	16,1500	16,8000	15,9500	1 182	19 407	13:46
SOPHARMA (SPH)	14,5000	7,81%	14,5000	14,5000	14,5000	10	145	13:43
SPYROSOFT (SPR)	576,0000	-3,68%	586,0000	586,0000	570,0000	85	48 880	13:37
STALEXP (STX)	3,0000	0,67%	2,9800	3,0400	2,9800	31 979	96 206	13:48
STALPROD (STP)	241,0000	-1,23%	244,0000	245,0000	241,0000	114	27 717	13:50
STALPROFI (STF)	8,4200	0,24%	8,4000	8,4600	8,4000	700	5 884	13:50
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,2200	3,2200	3,2200	6	19	13:32	Reklama
STARHEDGE (SHG)	#0,2420	-16,55%	-	-	-	-	-	11:55
SUNEX (SNX)	7,1500	-1,24%	7,2400	7,2500	7,1000	2 309	16 496	13:23
SYGNITY (SGN)	104,5000	1,46%	105,0000	105,0000	102,0000	3 053	319 850	13:44
SYNEKTIK (SNT)	211,4000	1,63%	209,8000	211,8000	206,6000	5 025	1 055 817	13:45
TALEX (TLX)	20,6000	-3,74%	19,5000	21,2000	19,5000	600	12 035	09:06
TARCZYNSKI (TAR)	119,0000	-0,42%	119,5000	119,5000	112,0000	308	36 581	13:30
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,9120	-3,51%	8,1020	8,1500	7,5400	3 319 626	25 849 919	13:50
TBULL (TBL)	3,6200	-9,50%	3,6200	3,6200	3,6200	120	434	11:30
TENDERHUT (THG)	(5,9800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7150	-0,69%	0,7150	0,7150	0,7150	530	379	12:28
TESGAS (TSG)	2,4400	-0,41%	2,4400	2,4400	2,4400	2	5	09:02
TEXT (TXT)	54,9000	1,20%	54,5000	55,6000	54,4500	7 182	394 863	13:48
TORPOL (TOR)	37,3000	0,40%	37,1000	37,3000	37,0000	3 488	129 226	13:50
TOWERINV (TOW)	#2,2100	-5,96%	-	-	-	-	-	13:42
TOYA (TOA)	8,3300	1,09%	8,2500	8,3800	8,2500	35 268	293 181	13:49
TRAKCJA (TRK)	2,1300	-2,29%	2,1550	2,1800	2,1300	27 720	59 576	13:41
TRANSPOL (TRN)	4,0000	3,09%	3,8800	4,0000	3,8000	27 362	106 534	13:50
TRITON (TRI)	(3,0000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	84,5000	0,84%	83,8000	84,5000	82,5000	24 755	2 067 608	13:44
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	12:59
ULTGAMES (ULG)	10,2500	-6,39%	10,9000	10,9000	10,0500	1 182	12 321	13:40
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	09:00
UNIBEP (UNI)	10,4000	-2,80%	10,7500	10,7500	10,2000	5 383	55 972	13:42
UNICREDIT (UCG)	240,9000	-0,45%	240,9000	240,9000	240,9000	53	12 768	09:17
UNIMA (U2K)	7,4800	-0,27%	7,5000	7,5000	7,4000	551	4 106	10:40
UNIMOT (UNT)	144,0000	0,00%	144,0000	145,6000	143,6000	362	52 366	13:27
URTESTE (URT)	53,8000	0,00%	53,6000	53,8000	53,6000	50	2 688	09:26
VERCOM (VRC)	118,0000	2,08%	115,6000	118,0000	115,4000	1 897	222 770	13:50
VIGOPHOTN (VGO)	516,0000	-0,39%	518,0000	518,0000	512,0000	83	42 764	13:38
VINDEXUS (VIN)	10,7500	-2,27%	10,9000	10,9500	10,7500	10 680	115 346	13:40
VISTAL (VTL)	#0,3860	-35,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5360	-1,83%	0,5360	0,5360	0,5120	33 463	17 449	13:47
VOTUM (VOT)	45,2500	2,26%	44,3000	45,4000	44,2500	37 912	1 698 245	13:49
VOXEL (VOX)	154,6000	-0,26%	155,4000	155,4000	154,0000	3 893	602 996	13:31
VRG	3,5900	0,00%	3,6100	3,6600	3,5300	40 175	144 523	12:43
WARIMPEX (WXF)	2,7400	-1,08%	2,7500	2,7500	2,7000	12 900	35 224	13:23
WASKO (WAS)	1,8800	1,35%	1,8800	1,8800	1,8800	100	188	09:00
WAWEL (WWL)	654,0000	-2,10%	646,0000	654,0000	644,0000	11	7 112	11:57
WIELTON (WLT)	6,0900	0,50%	6,0100	6,1000	6,0100	24 844	150 425	13:50
WIKANA (WIK)	6,5500	0,00%	6,4000	6,5500	6,4000	628	4 095	13:20
WINVEST (WIS)	#0,3600	-28,00%	-	-	-	-	-	12:45
WIRTUALNA (WPL)	76,2000	-1,80%	78,0000	78,9000	74,9000	9 725	741 176	13:49
WITTCHEN (WTN)	17,8200	-0,11%	17,7000	17,8200	17,7000	6 209	110 385	13:49
XPLUS (XPL)	3,5700	10,19%	3,5000	3,5700	3,3500	4 410	15 498	12:14
XTPL (XTP)	88,6000	2,19%	87,0000	88,9000	87,0000	352	31 036	12:53
XTRADEBDM (XTB)	74,6600	1,74%	73,7200	74,7600	73,0400	131 595	9 769 880	13:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7400	0,18%	21,8400	21,8400	21,5000	621 440	13 468 891	13:50
ZAMET (ZMT)	0,8760	1,62%	0,8620	0,8880	0,8420	30 135	25 837	13:46
ZEPAK (ZEP)	29,9000	-1,32%	30,0000	30,2500	29,1000	40 285	1 200 059	13:45
ZREMB (ZRE)	7,3700	2,36%	7,2000	7,4700	7,2000	33 620	248 124	13:47
ZUE	(8,8800)	-	-	-	-	-	-	09:00

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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