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	110 013,17	1,62%	108 222,96	110 590,94	108 051,42	108 259,29	1 039 163 168	12:37
WIG20	2 989,30	1,93%	2 934,63	3 007,02	2 923,73	2 932,58	924 675 445	12:52
WIG30	3 855,27	1,80%	3 785,53	3 877,28	3 776,25	3 787,25	979 460 959	12:52
mWIG40	8 126,73	1,21%	8 031,90	8 158,14	8 011,72	8 029,72	113 611 068	12:37
sWIG80	29 202,60	0,55%	29 071,85	29 213,67	29 071,85	29 042,87	20 089 978	12:37
WIG-BANKI	18 831,38	2,85%	18 307,62	19 032,65	18 240,37	18 308,98	406 811 226	12:37
WIG-BUDOW	8 314,39	3,37%	8 082,48	8 332,30	8 062,32	8 043,02	36 671 377	12:37
WIG-CHEMIA	8 055,01	0,43%	8 040,40	8 139,64	8 007,25	8 020,72	1 213 778	12:37
WIG-ENERG	4 383,48	-0,04%	4 389,03	4 407,96	4 364,59	4 385,23	25 102 333	12:37
WIG-INFO	9 990,86	0,90%	9 901,84	10 034,86	9 871,37	9 901,37	10 029 136	12:37
WIG-MEDIA	7 036,59	0,14%	7 018,29	7 051,87	7 001,77	7 026,59	1 029 800	12:37
WIG-NRCHOM	5 598,49	1,70%	5 527,47	5 604,84	5 495,70	5 504,87	2 200 754	12:37
WIG-PALIWA	9 193,73	-0,42%	9 234,53	9 271,94	9 158,03	9 232,21	53 834 234	12:37
WIG-Poland	115 349,02	1,98%	115 349,02	115 349,02	115 349,02	113 104,11	1 016 336 213	11:15
WIG-SPOZYW	2 932,88	1,16%	2 906,06	2 968,42	2 906,06	2 899,17	2 388 781	12:37
WIG20lev	614,85	3,74%	593,44	622,70	589,04	592,69	893 961 534	12:37
WIG20short	2 830,70	-1,85%	2 882,79	2 893,51	2 811,60	2 884,03	893 961 534	12:37
GPWB-B1Y3Y	1 270,47	-0,01%	1 270,47	1 270,47	1 270,47	1 270,58	-	10:15
GPWB-B1Y4Y	1 274,69	-0,01%	1 274,69	1 274,69	1 274,69	1 274,81	-	10:15
GPWB-B1Y5Y	1 279,18	-0,02%	1 279,18	1 279,18	1 279,18	1 279,39	-	10:15
GPWB-B3Y5Y	1 290,55	-0,02%	1 290,55	1 290,55	1 290,55	1 290,84	-	10:15
GPWB-B5Y	1 283,26	-0,04%	1 283,26	1 283,26	1 283,26	1 283,73	-	10:15
GPWB-BWZ	1 277,71	0,05%	1 277,71	1 277,71	1 277,71	1 277,12	-	10:15
INNOVATOR	1 717,03	0,13%	1 717,03	1 717,03	1 717,03	1 714,73	201 616 613	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	114 083 106	11:00
mWIG40TR	12 614,62	1,21%	12 467,26	12 663,39	12 436,11	12 464,04	113 611 068	12:37
mWIG40TRlv	20 151,06	2,40%	19 685,76	20 305,06	19 587,41	19 677,95	113 611 068	12:37
mWIG40TRsh	2 297,33	-1,18%	2 324,82	2 330,63	2 288,24	2 324,86	113 611 068	12:37
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	20 101 553	11:00
sWIG80TR	45 242,54	0,55%	45 039,98	45 259,69	45 039,98	44 995,08	20 089 978	12:37
WIG140	2 134,31	1,65%	2 098,92	2 145,84	2 095,47	2 099,71	1 027 662 579	12:37
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	895 684 897	11:00
WIG20TR	6 486,45	1,88%	6 371,43	6 528,62	6 347,79	6 367,01	893 961 534	12:37
WIG20TRlev	5 774,20	3,74%	5 573,10	5 847,93	5 531,77	5 566,04	893 961 534	12:37
WIG20TRsht	2 620,02	-1,85%	2 668,24	2 678,16	2 602,34	2 669,46	893 961 534	12:37
WIG30TR	8 188,39	1,77%	8 042,63	8 237,57	8 022,93	8 046,29	945 951 386	12:37
WIG-CEE	2 468,72	0,79%	2 468,72	2 468,72	2 468,72	2 449,44	4 513 926	11:15
WIGdiv	2 397,17	1,59%	2 364,42	2 404,87	2 357,99	2 359,70	142 483 205	12:37
WIGdivplus	2 250,22	1,95%	2 206,88	2 262,24	2 204,08	2 207,25	368 680 917	12:37
WIG.GAMES	17 636,60	0,95%	17 494,83	17 718,55	17 479,89	17 469,87	20 287 506	12:37
WIG-GORNIC	4 380,71	2,99%	4 249,31	4 390,45	4 249,31	4 253,71	96 199 528	12:37
WIG-GRY	21 503,74	0,76%	21 464,56	21 691,50	21 344,34	21 342,42	22 359 438	12:37
WIGind	17 177,08	0,47%	17 079,49	17 217,49	17 047,13	17 097,52	14 687 790	12:37
WIG-LEKI	3 349,81	0,03%	3 349,43	3 394,38	3 336,81	3 348,77	790 199	12:37
WIGmed	19 307,55	-0,04%	19 345,23	19 411,84	19 232,43	19 315,30	15 101 976	12:37
WIG-MOTO	8 476,95	-0,56%	8 476,42	8 568,31	8 434,64	8 524,57	792 203	12:37
WIG.MS-BAS	17 342,71	1,11%	17 185,45	17 386,20	17 150,17	17 152,02	118 073 855	12:37
WIG.MS-ECM	8 827,11	0,68%	8 777,12	8 875,01	8 706,86	8 767,10	91 350 909	12:37
WIG.MS-FIN	21 910,77	2,97%	21 291,24	22 100,09	21 245,36	21 278,83	437 113 316	12:37
WIG-ODZIEZ	11 933,55	1,59%	11 687,03	12 042,81	11 616,80	11 746,90	120 816 397	12:37
WIGtechTR	18 221,29	0,49%	18 180,40	18 277,78	18 135,70	18 132,76	49 497 835	12:37
WIG-Ukrain	558,58	5,29%	558,58	558,58	558,58	530,52	4 056 475	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-1,22%	2,4500	2,4500	2,4200	88	215	11:34	Reklama
08OCTAVA (08N)	(0,7450)	-	-	-	-	-	-	11:30
11BIT (11B)	189,1000	0,75%	187,0000	189,9000	187,0000	2 920	550 679	12:30
3RGAMES (3RG)	0,9200	-0,43%	0,9240	0,9500	0,9100	75 277	69 554	12:37
4MASS (4MS)	4,3750	-0,57%	4,3150	4,4250	4,3150	10 526	46 361	10:33
ABPL (ABE)	96,8000	-0,21%	97,0000	97,0000	95,5000	569	54 828	12:21
ACAUTOGAZ (ACG)	25,9000	0,78%	25,7000	25,9000	25,6000	1 718	44 487	12:12
ACTION (ACT)	25,8500	0,78%	25,3500	25,9000	25,2500	4 045	103 112	12:34
ADIUVO (ADV)	0,7960	1,53%	0,7880	0,8020	0,7800	2 538	1 989	11:21
AGORA (AGO)	9,1600	-0,43%	9,1800	9,2600	9,1600	4 023	36 938	12:30
AGROTON (AGT)	5,5000	10,22%	5,0400	5,5000	5,0400	21 881	115 781	12:30
AIGAMES (ALG)	0,9920	4,64%	0,9560	0,9940	0,9560	7 264	7 182	12:04
AILLERON (ALL)	18,6400	-1,27%	18,8800	18,9600	18,5000	2 729	51 143	12:14
AIRWAY (AWM)	0,4270	-1,95%	0,4235	0,4420	0,4210	122 352	52 169	12:19
ALIOR (ALR)	112,7500	5,52%	106,8500	113,4000	105,5500	513 426	56 832 430	12:37
ALLEGRO (ALE)	36,7400	1,65%	36,1450	36,8250	35,6550	512 809	18 654 459	12:37
ALTA (AAT)	2,0500	0,00%	2,0300	2,0500	2,0000	14 733	29 760	11:10
ALTUSTFI (ALI)	1,9500	-2,26%	1,9950	1,9950	1,9500	425	831	11:49
AMBRA (AMB)	20,9000	-0,48%	21,0000	21,2000	20,8500	2 593	54 623	12:37
AMICA (AMC)	56,9000	0,53%	57,0000	57,4000	56,6000	195	11 103	12:25
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,3000	0,56%	14,2200	14,4800	14,2200	32 544	466 220	12:22
ANSWEAR (ANR)	28,1500	0,54%	27,9500	28,4500	27,9500	6 163	174 594	12:22
APATOR (APT)	21,0000	0,00%	21,0000	21,3000	20,8500	2 296	48 252	12:21
APLISENS (APN)	18,7500	2,74%	18,7500	18,7500	18,7500	104	1 950	12:36
APSENERGY (APE)	3,0500	1,67%	3,0300	3,0900	2,9000	2 657	8 082	12:07
ARCHICOM (ARH)	48,3000	1,68%	48,3000	48,5000	48,3000	37	1 788	11:50
ARCTIC (ATC)	10,6000	-1,67%	10,6200	10,7200	10,5200	57 736	614 681	12:37
ARLEN (ARL)	40,1900	-1,98%	41,3000	41,3200	40,0500	17 221	695 866	12:37
ARTIFEX (ART)	14,9600	0,27%	14,9200	15,3400	14,9200	329	4 939	11:38
ASBIS (ASB)	27,8200	-2,59%	27,9000	28,0000	27,0000	200 441	5 532 208	12:37
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	10:11
ASSECOBS (ABS)	90,0000	3,45%	87,0000	90,0000	87,0000	447	39 640	12:30
ASSECOPOL (ACP)	209,4000	0,67%	208,0000	212,0000	206,2000	27 692	5 824 127	12:33
ASSECOSEE (ASE)	76,6000	0,26%	76,4000	77,4000	76,0000	343	26 299	12:37
ASTARTA (AST)	49,8000	3,64%	48,1500	51,8000	48,1500	20 700	1 037 398	12:34
ATAL (1AT)	58,1000	2,29%	57,7000	58,5000	57,6000	2 529	146 891	12:35
ATENDE (ATD)	3,2800	0,00%	3,2800	3,3200	3,2600	14 547	47 906	12:02
ATLANTAPL (ATP)	16,4500	0,00%	16,0500	16,4500	16,0500	37	597	09:30
ATLANTIS (ATS)	2,1000	-0,94%	2,1500	2,1500	2,1000	6 204	13 028	11:47
ATMGRUPA (ATG)	3,9500	2,60%	3,8500	3,9500	3,8500	3 740	14 692	12:11
ATREM (ATR)	43,0000	0,70%	42,7000	43,1000	42,5000	3 061	131 094	12:16
AUTOPARTN (APR)	20,3500	0,00%	20,4000	20,6000	20,3000	21 980	448 594	12:35
BBIDEV (BBD)	5,3000	-2,75%	5,4500	5,4500	5,3000	278	1 512	11:34
BENEFIT (BFT)	3 435,0000	0,73%	3 400,0000	3 500,0000	3 395,0000	3 640	12 493 845	12:35
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	50	1 300	10:28
BETACOM (BCM)	5,1000	0,00%	5,1000	5,1000	5,1000	208	1 061	10:23
BIGCHEESE (BCS)	14,3400	0,99%	14,2800	14,3600	14,1800	762	10 878	12:30
BIOCELTIX (BCX)	104,8000	-0,38%	104,8000	105,0000	103,2000	664	69 078	12:18
BIOMAXIMA (BMX)	13,0500	0,00%	13,0500	13,1000	13,0000	354	4 624	12:21
BIOMEDLUB (BML)	4,8800	0,21%	4,8650	4,9100	4,8550	9 091	44 356	12:26
BIOPLANET (BIP)	16,5000	-4,07%	16,8000	17,2000	15,6000	5 948	96 437	12:12
BIOTON (BIO)	4,4900	1,58%	4,4000	4,5400	4,4000	16 784	75 540	12:36
BLOOBER (BLO)	30,7500	-0,32%	31,3000	31,3000	30,2000	3 936	120 509	12:23
BNPPPL (BNP)	105,5000	1,93%	104,0000	106,0000	103,0000	14 902	1 556 129	12:36
BOGDANKA (LWB)	23,8500	0,42%	23,7000	24,0000	23,5000	10 410	248 395	12:33
BOOMBIT (BBT)	6,6600	-2,06%	6,8200	6,8200	6,6000	5 696	37 906	12:30
BORYSZEW (BRS)	6,0200	0,00%	6,1000	6,1000	6,0000	1 304	7 862	12:23
BOS	10,4000	1,17%	10,2800	10,4800	10,2800	7 905	81 940	12:34
BOWIM (BOW)	4,3900	0,92%	4,3300	4,3900	4,3000	4 590	19 885	11:58
BRAND24 (B24)	58,0000	-1,36%	58,6000	58,6000	58,0000	233	13 524	09:48
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	561,6000	5,41%	539,0000	566,0000	535,2000	58 896	32 731 840	12:37
BUMECH (BMC)	13,9000	-1,42%	14,2200	14,4000	13,5000	59 600	822 614	12:35
CAPITAL (CPA)	(0,1800)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4515	0,78%	0,4400	0,4515	0,4380	27 587	12 312	12:16
CAPTORTX (CTX)	42,0000	-0,24%	42,0000	42,1000	41,2000	978	40 801	12:25
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	4,0000	2	8	09:00
CAVATINA (CAV)	14,2500	0,00%	14,5000	14,7500	14,2500	645	9 223	11:24
CCC	188,4500	2,00%	183,0000	191,4000	181,5500	463 515	85 978 538	12:37
Reklama
CCENERGY (CCE)	0,3180	0,00%	0,3180	0,3180	0,3180	1	0	12:32	Reklama
CDPROJEKT (CDR)	250,3000	0,93%	248,0000	252,6000	248,0000	70 116	17 561 156	12:37
CDRL (CDL)	9,4000	-0,53%	9,9000	9,9000	9,4000	12	115	10:22
CELTIC (CPD)	6,2400	0,00%	6,2400	6,2600	6,2200	1 300	8 090	12:24
CEZ	217,4000	1,12%	215,0000	217,4000	215,0000	39	8 395	11:41
CFI	(0,1640)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	3,1200	3,31%	3,0200	3,1800	3,0200	410 278	1 280 363	12:37
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,7500	-0,66%	23,1000	23,4000	22,5000	13 696	310 939	12:27
CLOUD (CLD)	49,0000	0,00%	49,4000	49,4000	49,0000	101	4 949	11:16
COALENERG (CLE)	2,8900	13,33%	2,6600	2,9600	2,6600	638 011	1 829 855	12:37
COGNOR (COG)	6,8350	0,96%	6,7000	6,8400	6,6800	9 700	65 931	12:35
COLUMBUS (CLC)	6,7000	0,00%	6,6600	6,7600	6,6600	10 014	67 213	12:34
COMP (CMP)	248,0000	0,81%	245,0000	248,0000	245,0000	246	60 578	12:35
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 900	17 940	09:31
COMPREMUM (CPR)	0,8660	0,70%	0,8640	0,8740	0,8420	5 883	5 055	12:18
CORMAY (CRM)	0,4920	0,41%	0,4950	0,4960	0,4910	1 520	748	12:01
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,88%	455,0000	457,0000	446,0000	672	302 435	12:33
CREOTECH (CRI)	291,0000	-0,34%	291,0000	291,0000	287,0000	653	188 639	12:23
CYBERFLKS (CBF)	176,0000	0,57%	178,0000	179,0000	174,0000	3 303	583 197	12:36
CYFRPLSAT (CPS)	14,6550	0,00%	14,7100	14,7250	14,4800	435 105	6 358 274	12:37
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,6000	0,88%	45,0000	46,5000	44,6000	6 148	278 536	12:29
DATAWALK (DAT)	113,9800	1,88%	112,5000	114,5000	111,3400	5 917	669 466	12:31
DBENERGY (DBE)	11,6500	2,64%	11,6500	11,6500	11,6500	11	128	09:11
DEBICA (DBC)	83,5000	-0,12%	83,6000	83,6000	83,1000	640	53 346	12:37
DECORA (DCR)	71,2000	1,14%	71,2000	71,4000	71,0000	380	27 042	12:27
DEKPOL (DEK)	71,4000	1,42%	69,6000	71,4000	69,6000	491	34 507	11:32
DELKO (DEL)	6,7200	0,60%	6,7200	6,7200	6,6400	718	4 802	12:31
DEVELIA (DVL)	8,3900	2,32%	8,3000	8,4100	8,1000	81 007	676 718	12:33
DGA	19,5000	0,00%	19,5000	19,5000	19,5000	24	468	11:48
DIAG (DIA)	187,7500	0,03%	188,5000	189,0000	186,0500	21 486	4 039 750	12:34
DIGITANET (DIG)	89,0000	-0,56%	89,0000	89,0000	88,0000	1 796	159 481	12:34
DIGITREE (DTR)	12,4000	-1,59%	12,4000	12,4000	12,4000	606	7 514	10:12
DINOPL (DNP)	48,4400	-0,23%	48,8300	49,1000	48,0000	607 866	29 482 423	12:36
DMGROUP (DMG)	3,7100	0,54%	3,6900	3,7100	3,6900	1 191	4 405	11:48
DOMDEV (DOM)	252,0000	3,49%	242,5000	254,0000	241,5000	1 970	489 159	12:25
DRAGOENT (DGE)	20,8000	-0,95%	20,5000	21,0000	19,7000	731	14 720	12:18
ECBSA (ECB)	31,8000	0,95%	31,0000	32,0000	31,0000	1 003	31 501	12:18
ECHO (ECH)	5,2200	0,77%	5,2600	5,2600	5,2200	2 148	11 278	12:31
EDINVEST (EDI)	6,6200	-0,90%	6,7000	6,8000	6,6200	1 168	7 734	10:56
EFEKT (EFK)	#5,3000	-8,62%	-	-	-	-	-	12:10
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,8000	0,10%	49,7500	49,8000	49,4500	1 713	84 969	12:36
ELKOP (EKP)	2,4000	0,00%	2,4000	2,4000	2,4000	1 000	2 400	10:08
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8600	3,62%	2,8600	2,8600	2,8600	1	3	11:50
ENEA (ENA)	18,8600	-1,10%	19,0700	19,0700	18,7100	59 229	1 121 323	12:27
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	58	1 154	09:19
ENERGA (ENG)	12,8600	-1,08%	13,0000	13,0000	12,8200	27 955	360 033	12:37
ENERGOINS (ENI)	2,3300	0,43%	2,3200	2,3300	2,2900	18 650	43 014	12:07
ENTER (ENT)	53,7000	0,00%	53,7000	54,0000	53,6000	5 610	301 386	12:36
EQUNICO (EQU)	0,8600	-2,27%	0,8980	0,9000	0,8600	13 201	11 652	12:10
ERBUD (ERB)	33,6500	2,12%	33,3000	33,9000	32,7000	1 423	47 446	12:30
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,4000	0,00%	37,5000	37,7000	37,2000	783	29 213	11:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,4800	0,58%	3,5400	3,8000	3,4200	435 104	1 576 773	12:37
EUROCASH (EUR)	8,0950	-0,43%	8,1000	8,1600	8,0800	62 046	503 612	12:36
EUROHOLD (EHG)	2,9200	0,69%	2,9000	2,9200	2,9000	12	35	12:00
EUROTEL (ETL)	23,4000	1,30%	23,1000	23,4000	23,1000	407	9 425	12:18
FABRITY (FAB)	27,8000	0,00%	27,8000	27,8000	27,7000	386	10 703	12:27
FASING (FSG)	12,8000	-2,29%	13,2000	13,2000	12,8000	5 897	76 795	11:42
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,8500	-0,77%	12,9500	12,9500	12,6500	8	102	12:10
FERRO (FRO)	34,1000	0,29%	34,3000	34,3000	34,0000	19 604	668 595	12:31
FMG	113,0000	1,80%	113,0000	113,0000	113,0000	1	113	09:00
FON	#0,7500	-7,18%	-	-	-	-	-	11:57
FORTE SA (FTE)	28,4000	0,00%	28,3000	28,4000	28,0000	2 378	67 445	11:40
Reklama
GAMEOPS (GOP)	14,7000	0,68%	14,7800	14,8000	14,5000	2 415	35 296	12:36	Reklama
GAMFACTOR (GIF)	6,5600	-0,30%	6,5600	6,6000	6,5400	2 707	17 818	11:49
GENOMTEC (GMT)	6,6000	-1,49%	6,7900	6,7900	6,5800	604	4 016	11:29
GETIN (GTN)	0,5160	-0,19%	0,5200	0,5220	0,5130	245 566	126 837	12:34
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,3000	-0,41%	24,0000	24,3000	24,0000	66	1 591	11:28
GPW	56,5500	0,71%	56,0000	56,8000	56,0000	47 850	2 703 739	12:36
GREENX (GRX)	1,8350	1,94%	1,8010	1,8420	1,8010	54 937	100 493	12:31
GRENEVIA (GEA)	2,6050	0,19%	2,5850	2,6200	2,5700	25 575	66 444	12:35
GRODNO (GRN)	11,0000	0,46%	11,0000	11,1000	10,5000	2 364	25 765	12:33
GRUPAAZOTY (ATT)	18,9600	1,39%	18,7000	19,1000	18,6500	55 452	1 050 431	12:37
GRUPRACUJ (GPP)	66,0000	1,85%	64,5000	66,0000	64,3000	509	33 266	12:29
GTC	4,3000	-1,15%	4,2800	4,3000	4,2000	1 149	4 842	11:41
HANDLOWY (BHW)	111,4000	2,01%	109,6000	112,4000	109,2000	21 676	2 416 235	12:37
HARPER (HRP)	6,0600	0,33%	6,0600	6,0600	6,0600	91	551	09:03
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	1	27	09:00
HERKULES (HRS)	1,2850	-0,39%	1,2900	1,2900	1,2300	11 508	14 501	11:01
HUUUGE-S144 (HUGE)	19,2600	-0,10%	19,3000	19,3000	19,1200	10 587	203 985	12:37
HYDROTOR (HDR)	20,6000	-1,90%	20,9000	20,9000	20,6000	56	1 161	10:44
IALBGR (IAG)	0,2520	-8,36%	0,2520	0,2520	0,2520	1 622	409	11:30
IBSM (IBS)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
IDMPL (IDM)	0,5950	7,21%	0,5950	0,5950	0,5950	500	298	09:42
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8500	2,49%	28,3500	28,8500	28,3500	3 579	102 922	12:37
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	26,0000	-0,38%	26,2000	27,6000	26,0000	5 373	143 706	11:51
IMMOBILE (GKI)	3,3600	-1,75%	3,4900	3,4900	3,3300	8 877	30 083	12:30
IMPERIO (IMP)	1,3000	-0,76%	1,3100	1,3100	1,3000	25 072	32 661	11:36
IMS	3,5000	0,29%	3,5000	3,5000	3,4700	930	3 248	12:04
INC	1,9750	1,80%	1,9900	1,9900	1,9750	7	14	12:12
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	347,0000	2,66%	338,0000	347,5000	335,5000	34 134	11 803 375	12:37
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,1000	1	7	09:00
INSTALKRK (INK)	41,4000	0,49%	41,4000	41,4000	41,1000	344	14 184	12:23
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2900	1,33%	2,3400	2,3400	2,2800	245 010	561 043	11:30
INTERCARS (CAR)	568,0000	-0,70%	566,0000	574,0000	563,0000	411	233 970	12:05
INTERSPPL (IPO)	0,5480	-0,36%	0,5500	0,5700	0,5320	242 119	132 746	11:27
INTROL (INL)	7,5200	2,45%	7,5000	7,5400	7,3800	410	3 060	12:35
IPOPEMA (IPE)	2,9500	0,00%	2,9600	2,9600	2,9200	2 214	6 516	12:25
IZOBLOK (IZB)	28,8000	0,00%	28,8000	28,8000	28,8000	13	374	11:30
IZOLACJA (IZO)	3,7000	-2,37%	3,7900	3,7900	3,7000	131	495	11:13
IZOSTAL (IZS)	2,8500	0,00%	2,8800	2,8800	2,8000	18 720	52 807	12:15
JRH	4,8400	0,00%	4,8400	4,8400	4,8400	333	1 612	12:32
JSW	23,7100	2,20%	23,3200	23,9900	23,1800	205 770	4 863 762	12:37
JWWINVEST (JWW)	3,0800	3,70%	3,0000	3,0800	3,0000	3 583	10 925	12:26
KCI	0,9060	0,00%	0,9000	0,9060	0,8900	1 162	1 037	11:38
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	19,0200	2,81%	18,6000	19,1000	18,6000	26 557	502 886	12:36
KETY (KTY)	902,5000	3,38%	874,0000	915,0000	869,0000	10 977	9 880 955	12:37
KGHM (KGH)	131,9500	3,09%	128,2000	132,3000	127,7000	682 025	89 212 754	12:37
KGL	13,4000	-2,90%	13,8000	13,8000	13,4000	172	2 306	12:25
KINOPOL (KPL)	18,0500	0,56%	17,9500	18,0500	17,8500	3 804	68 371	11:52
KOGENERA (KGN)	59,6000	-1,16%	60,3000	60,3000	59,6000	861	51 564	12:30
KOMPAP (KMP)	25,0000	0,00%	24,2000	25,0000	24,2000	4	98	11:15
KOMPUTRON (KOM)	5,5600	-0,36%	5,6400	5,6800	5,5200	1 560	8 772	11:39
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,8700	-3,76%	0,9020	0,9020	0,8300	28 775	25 122	12:25
KRKA (KRK)	842,0000	-0,24%	866,0000	866,0000	828,0000	360	301 020	12:37
KRUK (KRU)	422,5000	2,55%	411,5000	427,0000	409,0000	32 473	13 665 640	12:37
KRVITAMIN (KVT)	9,8800	1,86%	9,6800	9,8800	9,6000	3 773	36 378	12:21
KSGAGRO (KSG)	3,2500	8,33%	3,0900	3,3000	3,0900	58 633	188 174	12:37
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:37
LARQ (LRQ)	1,6400	-5,48%	1,7350	1,7350	1,6400	2 003	3 289	12:31
LENA (LEN)	2,7800	0,36%	2,8000	2,8000	2,7800	54	151	11:16
LENTEX (LTX)	7,8000	0,00%	7,7000	7,8000	7,7000	905	7 017	12:08
LESS (LES)	0,2650	6,00%	0,2500	0,2650	0,2450	11 955	3 014	09:47
LIBET (LBT)	1,5500	0,65%	1,5500	1,5500	1,5500	10	16	09:00
LOKUM (LKD)	22,0000	-1,79%	22,0000	22,0000	22,0000	4	88	12:10
LPP	16 655,0000	1,65%	16 370,0000	16 835,0000	16 200,0000	1 744	29 008 005	12:37
Reklama
LSISOFT (LSI)	28,6000	2,88%	28,0000	29,0000	28,0000	20 760	597 469	12:03	Reklama
LUBAWA (LBW)	9,1000	-3,96%	9,5900	9,6800	9,0800	507 621	4 736 632	12:37
MABION (MAB)	9,5000	0,00%	9,5600	9,5900	9,4600	4 958	47 125	12:09
MAKARONPL (MAK)	19,1600	0,21%	19,2000	19,2000	19,0000	822	15 731	12:26
MANGATA (MGT)	68,0000	0,89%	67,4000	68,2000	67,4000	36	2 444	11:13
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	8,0600	0,25%	8,0600	8,2000	7,9400	6 966	56 565	12:16
MAXCOM (MXC)	6,1000	-1,29%	6,2000	6,2000	6,1000	181	1 104	12:17
MBANK (MBK)	929,0000	2,90%	902,4000	946,8000	893,0000	11 257	10 416 930	12:37
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:00
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	3 044	86 231	11:33
MDIENERGIA (MDI)	1,0700	0,47%	1,0900	1,0900	1,0700	265	286	11:38
MEDICALG (MDG)	35,0000	3,86%	33,6000	35,5000	33,4000	28 379	987 126	12:32
MEDINICE (ICE)	8,3500	-2,34%	8,5500	8,5500	8,3500	2 306	19 493	12:32
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,5000	0,66%	30,3000	30,5000	30,1000	317	9 622	12:20
MERCATOR (MRC)	47,4500	-0,11%	47,5000	47,9500	47,4500	845	40 236	12:19
MERCOR (MCR)	25,5000	-1,92%	26,0000	26,0000	25,5000	217	5 542	11:15
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	102	367	11:05
MFO	35,9000	0,28%	35,8000	35,9000	35,5000	822	29 487	12:26
MILKILAND (MLK)	2,2300	13,49%	1,9900	2,2900	1,9600	345 920	741 562	12:32
MILLENNIUM (MIL)	15,5300	6,08%	14,6400	15,7100	14,5100	769 454	11 718 004	12:37
MIRACULUM (MIR)	0,8300	-1,89%	0,8300	0,8300	0,8300	4 215	3 498	12:22
MIRBUD (MRB)	14,4500	2,12%	14,1500	14,6800	14,0700	79 633	1 151 668	12:37
MLPGROUP (MLG)	79,2000	-0,25%	79,2000	79,2000	79,2000	3	238	09:00
MLSYSTEM (MLS)	15,2000	-2,56%	15,5400	15,6000	15,1200	9 430	144 485	12:35
MOBRUK (MBR)	284,0000	0,00%	284,0000	286,0000	281,0000	1 514	429 209	12:34
MOJ	(1,3600)	-	-	-	-	-	-	09:00
MOL	32,6800	1,81%	32,3600	32,6800	32,2800	1 448	47 012	12:26
MOLECURE (MOC)	7,9000	-5,39%	8,3200	8,3900	7,6900	36 281	291 272	12:37
MONNARI (MON)	5,0600	0,00%	5,0400	5,0600	5,0000	1 735	8 676	12:36
MOSTALPLC (MSP)	14,6000	-2,67%	14,9000	14,9000	14,6000	140	2 047	11:16
MOSTALWAR (MSW)	7,6200	1,60%	7,5400	7,6800	7,5000	2 074	15 725	11:36
MOSTALZAB (MSZ)	6,3400	0,32%	6,3200	6,3400	6,3000	4 620	29 207	11:55
MOVIEGAME (MOV)	13,6400	-2,01%	13,5200	13,9000	13,5200	2 554	35 024	11:46
MURAPOL (MUR)	40,3500	1,25%	40,1500	40,6000	39,6500	4 158	167 086	12:37
MUZA (MZA)	(12,6500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	0,58%	3,4800	3,4800	3,4800	8	28	10:00
NANOGROUP (NNG)	2,6350	-2,23%	2,7000	2,7000	2,6350	3 856	10 177	12:25
NEUCA (NEU)	658,0000	0,46%	660,0000	661,0000	655,0000	440	289 657	12:30
NEWAG (NWG)	73,8000	0,41%	73,4000	73,8000	72,7000	1 868	136 599	12:21
NEXITY (NXG)	2,2200	0,91%	2,3200	2,4400	2,2200	1 285	2 949	12:33
NOCTILUCA (NCL)	103,5000	-1,90%	105,5000	106,0000	103,0000	4 281	447 985	12:36
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-0,61%	1,3200	1,3200	1,2800	8 729	11 225	12:17
NOVITA (NVT)	98,8000	2,49%	96,4000	98,8000	96,4000	4	393	11:13
NTCAPITAL (NTC)	0,6040	-1,95%	0,5960	0,6240	0,5960	11 563	6 991	12:05
NTTSYSTEM (NTT)	10,8000	1,41%	10,7500	10,8500	10,7500	899	9 675	11:29
ODLEWNIE (ODL)	8,8800	-0,67%	8,9200	8,9200	8,5200	1 824	15 820	12:01
ONDE (OND)	9,8800	-0,80%	9,9600	9,9900	9,8000	11 457	113 640	12:32
ONESANO (ONO)	0,8960	-0,44%	0,9000	0,9000	0,8800	2 357	2 094	12:00
OPONEO.PL (OPN)	92,0000	0,88%	91,4000	92,0000	91,0000	571	52 265	12:31
OPTEAM (OPM)	3,8000	-1,04%	3,7800	3,8000	3,7800	366	1 384	10:25
ORANGEPL (OPL)	8,6940	0,74%	8,6500	8,7740	8,5820	381 609	3 309 802	12:36
ORCOGROUP (OPG)	4,7400	-2,47%	4,8600	4,8600	4,7400	141	674	11:10
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	30	1 134	11:30
OTLOG (OTS)	14,1000	-1,12%	14,1200	14,1400	13,3000	2 120	29 053	12:30
OTMUCHOW (OTM)	5,0000	-0,40%	5,0200	5,0200	5,0000	561	2 815	12:26
PAMAPOL (PMP)	2,5200	-0,79%	2,5200	2,5200	2,5200	578	1 457	12:05
PANOVA (NVA)	16,1000	1,90%	16,1000	16,1000	16,1000	10	161	12:04
PASSUS (PAS)	73,4000	0,55%	73,0000	74,0000	71,4000	1 752	127 425	12:29
PATENTUS (PAT)	3,5500	-0,28%	3,4800	3,5500	3,4800	1 204	4 225	11:50
PBG	#0,0185	2,78%	-	-	-	-	-	11:36
PBSFINANSE (PBF)	0,4500	0,45%	0,4500	0,4500	0,4500	3 600	1 620	11:30
PCCEXOL (PCX)	2,6100	2,76%	2,5100	2,6700	2,5100	25 837	66 772	12:20
PCCROKITA (PCR)	70,4000	0,72%	70,0000	70,5000	69,8000	1 308	91 792	12:34
PCFGROUP (PCF)	5,1000	-7,27%	5,0200	5,2200	4,8100	111 978	566 986	12:31
PEKABEX (PBX)	16,9500	0,30%	16,9000	16,9500	16,6500	297	5 006	12:15
PEKAO (PEO)	219,5000	3,29%	212,0000	223,0000	211,6000	422 657	91 856 866	12:37
PEPCO (PCO)	22,4700	-0,58%	22,6200	22,9800	22,4400	643 028	14 631 506	12:37
Reklama
PEPEES (PPS)	0,9000	0,56%	0,8950	0,9000	0,8650	22 186	19 570	11:56	Reklama
PGE	11,9600	0,50%	11,9350	12,0400	11,8800	1 544 855	18 491 781	12:36
PGFGROUP (PGV)	0,5520	0,73%	0,5600	0,5600	0,5240	14 986	8 070	11:39
PHARMENA (PHR)	3,6400	2,82%	3,5600	3,6400	3,5600	3 395	12 156	12:19
PHN	9,9800	-0,20%	9,8400	9,9800	9,8400	545	5 375	11:09
PHOTON (PEN)	3,0100	0,33%	3,0500	3,1000	3,0100	12 795	39 102	12:32
PKNORLEN (PKN)	83,9300	-0,47%	84,3300	84,6900	83,6000	639 454	53 825 327	12:37
PKOBP (PKO)	81,2000	2,27%	79,4000	82,1200	79,3000	2 492 805	201 494 327	12:37
PKPCARGO (PKP)	15,5900	0,65%	15,5000	15,8000	15,4900	27 307	427 641	12:33
PLAYWAY (PLW)	270,0000	-0,37%	273,5000	273,5000	270,0000	2 982	806 403	12:32
PLAZACNTR (PLZ)	3,0000	1,18%	2,9650	3,0700	2,9650	6 485	19 449	10:28
PMPG (PGM)	2,0500	0,00%	2,0500	2,0500	2,0500	147	301	11:13
POLENERGIA (PEP)	59,8000	0,67%	59,4000	59,8000	59,4000	1 617	96 242	12:30
POLICE (PCE)	8,7400	-2,89%	9,0000	9,0000	8,4800	7 562	65 764	12:20
POLIMEXMS (PXM)	4,8150	2,01%	4,7000	4,8500	4,6700	289 996	1 386 161	12:32
POLTREG (PTG)	29,9000	-0,33%	29,9000	30,0000	29,4000	1 383	41 363	12:26
POLWAX (PWX)	1,6100	0,00%	1,6150	1,6150	1,5750	4 217	6 739	12:18
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	09:17
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,2000	0,91%	22,2000	22,2000	22,2000	3	67	09:00
PROJPRZEM (PJP)	17,0500	-0,58%	17,1500	17,1500	17,0500	92	1 569	09:59
PROTEKTOR (PRT)	1,1400	0,00%	1,0950	1,1600	1,0900	58 668	65 538	12:35
PTWP (PTW)	129,0000	14,16%	113,0000	136,0000	113,0000	714	88 793	12:30
PULAWY (ZAP)	49,5000	-0,20%	50,2000	50,2000	49,0000	232	11 395	11:31
PURE (PUR)	7,2950	-2,08%	7,4500	7,6450	7,2650	23 215	172 270	12:28
PZU	65,4400	3,09%	63,4600	65,8000	63,1600	1 092 509	70 767 657	12:37
QNATECHNO (QNA)	27,5000	-1,79%	28,2000	29,1000	27,3000	333	9 184	12:37
QUANTUM (QNT)	27,0000	-7,53%	27,0000	27,0000	27,0000	685	18 495	12:27
QUERCUS (QRS)	11,5000	0,00%	11,5000	11,5000	11,3500	1 863	21 411	12:29
RAEN (RAE)	0,4495	-0,11%	0,4550	0,4550	0,4300	182 787	79 714	12:08
RAFAMET (RAF)	64,5000	-1,53%	64,5000	65,0000	63,5000	235	15 013	12:32
RAINBOW (RBW)	134,7000	-0,07%	135,4000	135,9000	133,5000	18 691	2 515 493	12:37
RANKPROGR (RNK)	4,8250	0,52%	4,8250	4,8250	4,8250	23	111	11:14
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,5000	16,4500	64	1 054	12:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	0,98%	1,0300	1,0300	1,0300	2	2	09:00
RELPOL (RLP)	(5,1800)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,3000	-0,37%	13,3000	13,3000	13,3000	7	93	09:00
RENDER (RND)	75,8000	-1,56%	78,0000	78,0000	75,0000	303	22 933	12:12
ROPCZYCE (RPC)	26,4000	-0,38%	26,5000	26,6000	26,3000	758	20 014	11:34
RYVU (RVU)	30,5000	0,33%	30,5000	30,8500	30,2500	6 436	196 293	12:32
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,7000	0,00%	23,7000	23,8000	23,4000	2 876	67 523	12:37
SANPL (SPL)	546,8000	1,30%	538,6000	554,6000	534,0000	36 248	19 761 222	12:37
SANTANDER (SAN)	32,5400	1,13%	34,1000	34,1000	32,3950	1 235	40 383	11:38
SANWIL (SNW)	(1,4200)	-	-	-	-	-	-	09:00
SCPFL (SCP)	155,6000	0,39%	155,4000	156,6000	154,8000	1 401	218 025	12:15
SECOGROUP (SWG)	27,0000	0,00%	27,0000	27,0000	27,0000	1	27	10:02
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4600	1 333	11 277	11:48
SELENAFM (SEL)	34,7000	0,58%	34,5000	34,8000	34,1000	560	19 292	12:22
SELVITA (SLV)	33,6000	-0,59%	34,2000	34,2000	33,2000	16 857	565 856	12:34
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-0,21%	0,4610	0,4710	0,4600	16 185	7 476	12:35
SHOPER (SHO)	47,2000	-1,26%	47,6000	48,3000	47,1000	2 787	133 156	12:13
SILVAIR-REGS (SVRS)	#6,7500	-3,57%	-	-	-	-	-	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6760	-0,59%	1,6300	1,6760	1,6200	1 220	1 988	11:38
SKARBIEC (SKH)	26,7000	-0,37%	26,7000	26,7000	26,7000	208	5 554	11:45
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,4000	0,00%	79,4000	79,4000	79,4000	118	9 369	11:59
SOHODEV (SHD)	0,4100	-2,38%	0,4100	0,4100	0,4100	17 386	7 128	12:07
SONEL (SON)	17,3000	0,58%	17,3000	17,3000	17,1500	245	4 238	12:20
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	604,0000	-1,63%	612,0000	612,0000	598,0000	85	51 216	11:51
STALEXP (STX)	3,1300	-0,16%	3,1350	3,1400	3,1250	3 648	11 439	12:28
STALPROD (STP)	247,0000	0,00%	247,0000	249,0000	247,0000	70	17 318	12:22
STALPROFI (STF)	8,2800	-0,72%	8,3400	8,3400	8,2400	4 177	34 585	12:21
STAPORKOW (ZUK)	3,0000	-1,32%	3,0600	3,0600	3,0000	5 950	17 884	11:32
Reklama
STARHEDGE (SHG)	0,3100	-0,64%	0,3100	0,3100	0,3100	11	3	11:30	Reklama
SUNEX (SNX)	7,3000	-1,08%	7,3800	7,3800	7,3000	1 339	9 795	12:13
SYGNITY (SGN)	111,0000	2,78%	109,5000	112,0000	109,5000	3 374	373 068	12:33
SYNEKTIK (SNT)	208,2000	-3,16%	215,0000	217,6000	201,2000	34 937	7 366 239	12:37
TALEX (TLX)	20,6000	0,00%	20,6000	20,6000	20,6000	1	21	09:00
TARCZYNSKI (TAR)	118,5000	0,00%	118,5000	118,5000	117,5000	422	49 950	12:27
TATRY (TMR)	97,0000	0,00%	97,0000	97,0000	97,0000	405	39 285	09:37
TAURONPE (TPE)	8,3040	-0,43%	8,3440	8,4000	8,2640	532 544	4 439 854	12:37
TBULL (TBL)	(4,1000)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,4000	-0,62%	6,4000	6,4000	6,4000	10	64	11:22
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	80	58	10:53
TESGAS (TSG)	2,3400	1,74%	2,3500	2,3500	2,3400	37	87	09:18
TEXT (TXT)	57,1500	0,88%	57,0000	57,4500	55,9000	31 851	1 804 446	12:37
TORPOL (TOR)	38,7500	1,17%	38,3000	38,8000	37,9500	3 313	127 233	12:28
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,3800	1,17%	10,1600	10,3800	10,0000	39 442	400 699	12:36
TRAKCJA (TRK)	2,2400	-0,67%	2,2550	2,2550	2,2100	59 077	132 098	12:33
TRANSPOL (TRN)	3,9900	-1,48%	3,9900	3,9900	3,9900	1 269	5 063	12:19
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,1000	0,63%	79,7000	80,3000	79,0000	9 543	759 636	12:27
ULMA (ULM)	60,0000	1,69%	60,0000	60,0000	60,0000	299	17 940	10:22
ULTGAMES (ULG)	11,8000	0,00%	11,8000	11,8000	11,5500	270	3 161	11:58
UNFOLD (UNF)	1,2100	5,22%	1,2100	1,2100	1,2100	10	12	09:00
UNIBEP (UNI)	10,7000	-0,47%	10,7500	10,8000	10,3500	8 306	88 020	12:16
UNICREDIT (UCG)	281,6000	2,49%	278,0000	281,6000	278,0000	21	5 892	12:19
UNIMA (U2K)	8,3800	-1,87%	8,5800	8,7800	8,3800	2 329	19 798	11:01
UNIMOT (UNT)	147,0000	-1,34%	149,0000	149,4000	147,0000	436	64 399	12:27
URTESTE (URT)	52,2000	0,38%	52,0000	52,2000	52,0000	6	312	10:45
VERCOM (VRC)	122,8000	0,66%	122,2000	123,0000	122,0000	1 010	124 028	12:32
VIGOPHOTN (VGO)	448,0000	0,22%	447,0000	450,0000	445,0000	58	26 000	12:32
VINDEXUS (VIN)	12,9000	0,78%	12,6000	12,9000	12,2500	3 048	38 700	12:33
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	11:30
VIVID (VVD)	0,5640	-0,70%	0,5560	0,5700	0,5340	38 977	21 385	12:33
VOTUM (VOT)	44,8000	-0,33%	45,0000	45,2000	44,8000	4 373	196 565	12:37
VOXEL (VOX)	178,0000	2,65%	174,0000	178,0000	173,4000	527	92 501	12:29
VRG	4,2600	0,24%	4,2500	4,2800	4,2000	13 608	57 794	12:17
WARIMPEX (WXF)	2,5700	1,18%	2,5400	2,5700	2,5100	1 192	3 062	11:59
WASKO (WAS)	(1,7700)	-	-	-	-	-	-	09:00
WAWEL (WWL)	650,0000	0,93%	636,0000	650,0000	636,0000	13	8 422	10:48
WIELTON (WLT)	6,7500	0,75%	6,7100	6,8200	6,6000	121 776	814 380	12:34
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	7,1500	877	6 271	12:08
WIRTUALNA (WPL)	74,9000	-0,13%	74,9000	75,1000	74,6000	8 486	635 709	12:35
WITTCHEN (WTN)	17,8800	-0,11%	17,9000	17,9400	17,6000	14 082	250 715	12:36
XPLUS (XPL)	3,6700	-0,54%	3,6100	3,6900	3,6000	527	1 900	09:51
XTPL (XTP)	80,3000	0,00%	81,0000	81,1000	80,1000	173	13 917	11:50
XTRADEBDM (XTB)	77,8400	2,23%	76,1600	77,9800	76,1000	227 158	17 482 277	12:37
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,9000	0,83%	21,7000	21,9800	21,4800	1 288 847	28 121 278	12:36
ZAMET (ZMT)	0,8160	-0,49%	0,8180	0,8180	0,8140	6 975	5 694	12:13
ZEPAK (ZEP)	21,9000	4,78%	21,0000	22,0000	21,0000	18 893	408 088	12:33
ZREMB (ZRE)	7,0800	-2,88%	7,2900	7,2900	7,0400	19 236	136 992	12:22
ZUE	9,9800	0,00%	9,8600	9,9800	9,8200	1 636	16 218	12:27

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.