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	105 319,55	0,20%	104 741,56	105 430,59	104 659,09	105 106,98	443 253 189	12:41
WIG20	2 870,97	0,35%	2 855,22	2 872,43	2 844,90	2 860,93	399 823 282	12:56
WIG30	3 714,86	0,24%	3 687,02	3 716,48	3 684,63	3 705,86	426 171 541	12:56
mWIG40	7 886,80	-0,28%	7 930,07	7 932,21	7 872,43	7 909,12	53 581 497	12:41
sWIG80	28 767,77	-0,08%	28 711,65	28 872,95	28 657,98	28 791,71	27 535 474	12:41
WIG-BANKI	16 624,17	0,03%	16 529,65	16 696,71	16 518,88	16 619,83	81 447 590	12:41
WIG-BUDOW	8 374,32	0,99%	8 308,06	8 400,52	8 286,12	8 292,42	10 010 765	12:41
WIG-CHEMIA	9 100,32	-0,28%	9 126,45	9 212,16	9 054,27	9 125,95	1 043 494	12:41
WIG-ENERG	4 439,03	-0,56%	4 445,56	4 482,56	4 428,38	4 463,96	14 945 606	12:41
WIG-INFO	9 845,09	-1,09%	9 895,07	9 972,99	9 830,68	9 953,35	11 940 133	12:41
WIG-MEDIA	7 121,88	-0,67%	7 156,10	7 239,09	7 108,46	7 170,07	910 245	12:41
WIG-NRCHOM	5 281,58	0,51%	5 242,39	5 333,19	5 242,39	5 254,86	2 321 453	12:41
WIG-PALIWA	9 590,03	0,83%	9 470,03	9 595,40	9 470,03	9 511,55	75 573 358	12:41
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	434 452 412	11:15
WIG-SPOZYW	3 038,14	0,55%	3 023,13	3 059,03	3 022,70	3 021,45	805 303	12:41
WIG20lev	571,30	0,64%	565,15	571,98	561,06	567,66	355 534 896	12:41
WIG20short	2 935,17	-0,26%	2 951,09	2 961,70	2 933,39	2 942,69	355 534 896	12:41
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	109 610 360	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	53 754 694	11:00
mWIG40TR	12 204,08	-0,28%	12 271,04	12 274,35	12 181,86	12 238,63	53 581 497	12:41
mWIG40TRlv	18 940,08	-0,60%	19 148,59	19 158,89	18 870,89	19 054,84	53 581 497	12:41
mWIG40TRsh	2 363,57	0,36%	2 350,68	2 367,84	2 350,04	2 355,14	53 581 497	12:41
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	27 550 436	11:00
sWIG80TR	44 568,87	0,18%	44 481,94	44 731,83	44 398,79	44 486,99	27 535 474	12:41
WIG140	2 042,52	0,21%	2 031,01	2 044,57	2 029,39	2 038,26	435 766 913	12:41
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	357 334 695	11:00
WIG20TR	6 167,90	0,34%	6 134,71	6 171,61	6 112,45	6 146,89	355 534 896	12:41
WIG20TRlev	5 252,44	0,65%	5 196,08	5 258,74	5 158,29	5 218,74	355 534 896	12:41
WIG20TRsht	2 747,60	-0,27%	2 762,47	2 772,45	2 745,93	2 754,93	355 534 896	12:41
WIG30TR	7 837,11	0,24%	7 778,37	7 840,53	7 773,34	7 818,12	381 682 606	12:41
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	768 295	11:15
WIGdiv	2 344,43	0,23%	2 335,91	2 352,69	2 334,44	2 339,13	112 574 787	12:41
WIGdivplus	2 139,47	0,30%	2 125,77	2 141,92	2 125,74	2 133,02	180 635 215	12:41
WIG.GAMES	17 815,27	0,02%	17 811,41	17 894,50	17 748,93	17 810,91	11 467 558	12:41
WIG-GORNIC	4 450,11	1,31%	4 371,92	4 465,32	4 371,92	4 392,68	61 720 976	12:41
WIG-GRY	22 919,24	0,12%	22 806,71	22 961,65	22 787,61	22 892,17	13 102 115	12:41
WIGind	17 385,65	-0,31%	17 453,69	17 502,21	17 358,30	17 440,35	5 921 790	12:41
WIG-LEKI	3 375,43	0,24%	3 369,63	3 382,29	3 339,87	3 367,30	339 244	12:41
WIGmed	18 638,41	0,77%	18 499,18	18 638,74	18 477,60	18 495,23	20 446 341	12:41
WIG-MOTO	8 616,58	0,57%	8 708,37	8 708,37	8 565,94	8 568,06	775 679	12:41
WIG.MS-BAS	17 634,93	0,12%	17 550,37	17 734,29	17 491,75	17 614,53	74 647 889	12:41
WIG.MS-ECM	8 871,77	0,84%	8 826,50	8 883,70	8 733,15	8 797,92	79 571 991	12:41
WIG.MS-FIN	19 982,52	0,14%	19 864,36	20 044,67	19 825,82	19 953,83	85 871 441	12:41
WIG-ODZIEZ	11 040,44	-0,07%	10 976,95	11 047,02	10 976,95	11 047,66	29 847 298	12:41
WIGtechTR	18 428,62	0,08%	18 402,08	18 468,60	18 355,63	18 414,18	34 024 194	12:41
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	643 073	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5800	2,5900	2,5000	9 430	23 860	12:09	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	188,0000	0,00%	188,3000	191,0000	187,2000	9 131	1 724 462	12:37
3RGAMES (3RG)	0,8080	-2,65%	0,8480	0,8480	0,8020	37 244	30 227	12:39
4MASS (4MS)	4,4750	-2,72%	4,5900	4,6000	4,4750	19 718	89 608	12:15
ABPL (ABE)	96,9000	-1,02%	98,5000	98,6000	96,8000	686	66 879	12:40
ACAUTOGAZ (ACG)	30,5000	2,35%	29,8000	30,8000	29,8000	452	13 625	12:40
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	12 957	321 837	12:37
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	26 087	23 752	12:11
AGORA (AGO)	9,2800	-0,64%	9,2400	9,5200	9,2400	11 602	109 352	12:37
AGROTON (AGT)	4,7500	0,21%	4,7400	4,7500	4,6500	5 159	24 401	12:14
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	1 938	1 771	12:02
AILLERON (ALL)	20,2000	-3,58%	20,9000	20,9000	19,8200	3 111	62 893	12:39
AIRWAY (AWM)	0,4000	2,96%	0,3900	0,4045	0,3900	125 735	49 775	12:09
ALIOR (ALR)	96,6600	0,10%	96,5600	97,4200	95,7400	68 652	6 638 750	12:41
ALLEGRO (ALE)	35,4650	2,03%	34,7600	35,6400	34,4600	1 285 347	45 228 154	12:41
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	1 749	37 636	12:41
AMICA (AMC)	60,9000	0,50%	60,9000	61,3000	60,0000	3 064	186 441	12:30
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6400	0,00%	15,7000	15,8600	15,6400	42 497	666 088	12:41
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,5000	4 967	147 628	12:38
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 267	87 537	12:35
APLISENS (APN)	19,3500	-0,51%	19,4500	19,5000	19,3500	949	18 473	12:20
APSENERGY (APE)	3,1600	-1,86%	3,2200	3,2200	2,9900	3 494	10 776	12:32
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	868	38 665	12:24
ARCTIC (ATC)	11,8600	-2,15%	12,1800	12,1800	11,7000	64 362	765 273	12:39
ARLEN (ARL)	37,2000	-0,53%	37,4000	37,4000	37,1100	4 536	169 012	12:35
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	1 785	27 265	11:48
ASBIS (ASB)	25,7400	0,00%	25,7000	25,8000	25,5000	13 380	343 290	12:38
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,0000	0,66%	90,4000	92,0000	87,8000	874	79 840	12:30
ASSECOPOL (ACP)	207,0000	-1,90%	208,0000	210,8000	205,6000	36 330	7 559 911	12:41
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 237	93 782	12:24
ASTARTA (AST)	53,1000	0,38%	52,9000	53,1000	52,4000	5 997	316 870	12:09
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,5000	11 218	667 304	12:39
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7900	-0,26%	3,8000	3,8000	3,7500	1 252	4 733	12:17
ATREM (ATR)	45,0000	2,27%	44,0000	46,1000	44,0000	7 943	360 004	12:38
AUTOPARTN (APR)	19,9200	-1,39%	20,2000	20,3000	19,8200	20 447	410 500	12:40
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 165,0000	0,32%	3 170,0000	3 170,0000	3 125,0000	681	2 139 295	12:29
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	468	11 194	11:57
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,1000	3,52%	13,7400	14,1800	13,7400	8 605	120 578	12:40
BIOCELTIX (BCX)	101,0000	-2,51%	103,6000	103,6000	100,6000	594	60 529	12:09
BIOMAXIMA (BMX)	13,8000	-1,43%	14,0000	14,0000	13,7000	2 828	39 045	12:29
BIOMEDLUB (BML)	5,2500	1,16%	5,1900	5,2500	5,1800	14 841	77 276	12:03
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1400	11 172	46 271	12:21
BLOOBER (BLO)	33,1500	1,69%	32,3500	33,2500	31,8000	26 589	871 595	12:39
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	2 999	308 943	11:40
BOGDANKA (LWB)	24,9500	2,04%	24,4500	25,1500	24,2000	17 588	434 452	12:36
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	20 072	128 284	12:38
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 248	33 363	12:32
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	2 192	10 158	12:19
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	298	17 143	11:45
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	568,2000	1,94%	560,0000	571,4000	557,4000	12 155	6 878 613	12:41
BUMECH (BMC)	8,7500	0,81%	8,6800	8,7500	8,6100	1 543	13 438	11:58
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	41,0000	8,75%	37,7000	41,0000	37,7000	12 523	495 145	12:41
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	193,0000	-0,82%	192,3500	194,6000	191,0500	89 835	17 311 003	12:41
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,1000	0,04%	269,9000	269,9000	266,7000	36 630	9 848 114	12:41
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	5,9600	8,36%	5,6800	6,2200	5,3000	23 239	137 008	12:41
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	118	24 775	11:38
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	11:48
CIGAMES (CIG)	2,5400	4,31%	2,4450	2,5550	2,4450	344 710	870 885	12:38
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,3000	22,5500	5 650	129 210	12:11
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,3000	45,5000	398	18 154	11:14
COALENERG (CLE)	1,9000	3,54%	1,8400	1,9500	1,7950	60 486	112 700	12:27
COGNOR (COG)	7,4800	-1,19%	7,5700	7,5700	7,4700	12 409	93 217	12:37
COLUMBUS (CLC)	6,8600	1,63%	6,7300	7,0500	6,7300	41 559	287 672	12:40
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 142	267 277	12:41
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9800	1,66%	0,9640	0,9900	0,9540	28 547	27 669	12:36
CORMAY (CRM)	(0,5160)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	-2,39%	460,0000	466,0000	449,0000	500	225 940	12:35
CREOTECH (CRI)	283,5000	2,35%	277,0000	286,0000	277,0000	1 566	439 223	12:41
CYBERFLKS (CBF)	161,2000	0,50%	162,0000	162,0000	160,4000	480	77 466	12:38
CYFRPLSAT (CPS)	16,6550	0,03%	16,6500	16,6950	16,4350	108 304	1 790 965	12:41
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 223	103 812	12:39
DATAWALK (DAT)	116,9800	0,07%	117,1400	119,9800	115,2000	2 378	278 489	12:29
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,8000	0,00%	82,8000	83,1000	82,5000	365	30 184	12:33
DECORA (DCR)	74,2000	-1,07%	74,4000	75,0000	73,8000	293	21 768	12:37
DEKPOL (DEK)	66,0000	0,00%	66,0000	66,8000	65,0000	1 305	86 526	12:39
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 063	7 348	12:16
DEVELIA (DVL)	7,6700	2,95%	7,5000	7,7500	7,4500	139 567	1 071 596	12:41
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3000	-0,43%	160,9500	161,4000	158,7500	46 967	7 527 302	12:40
DIGITANET (DIG)	80,4000	-2,55%	82,1000	82,5000	80,0000	2 665	215 558	12:37
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	525,4000	-0,49%	528,2000	533,6000	522,2000	25 362	13 298 126	12:41
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	233,0000	-0,64%	234,5000	236,0000	231,5000	562	130 954	12:41
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,1000	-0,48%	31,2500	31,6000	31,0500	293	9 115	12:09
ECHO (ECH)	5,1200	-2,66%	5,2600	5,2600	5,1200	3 854	19 977	12:30
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,9000	184	1 086	12:32
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6500	0,42%	47,5000	47,9000	46,5500	4 059	191 459	12:37
ELKOP (EKP)	2,5200	2,44%	2,5500	2,5500	2,4600	2 470	6 083	11:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0600	-0,10%	20,0800	20,2000	19,8900	340 700	6 819 663	12:41
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5800	-0,16%	12,5800	12,5800	12,4200	11 139	139 688	12:40
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	36 933	82 684	12:19
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	55,8000	1 001	56 123	12:39
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,6500	-1,00%	34,3500	35,6000	34,3500	1 509	52 258	12:37
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 238	45 424	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	1,19%	5,1400	5,1600	5,0200	40 993	208 184	12:39
EUROCASH (EUR)	8,1800	-0,43%	8,2900	8,2900	8,1750	38 058	312 848	12:40
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	0,44%	22,8000	23,0000	22,6000	897	20 407	12:18
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 571	186 426	12:34
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	5 817	215 240	12:39
FMG	123,0000	-0,40%	124,0000	126,0000	123,0000	5	621	12:08
FON	#0,8000	0,00%	-	-	-	-	-	12:33
FORTE SA (FTE)	31,4000	1,29%	31,2000	31,5000	31,0000	1 464	45 837	12:40
Reklama
GAMEOPS (GOP)	17,9200	1,47%	17,9800	17,9800	17,5600	445	7 880	12:04	Reklama
GAMFACTOR (GIF)	7,0400	0,57%	7,0000	7,1800	7,0000	2 110	14 932	12:37
GENOMTEC (GMT)	7,0100	-1,13%	7,0900	7,1600	6,8800	9 137	64 157	12:03
GETIN (GTN)	0,6190	10,34%	0,5800	0,6200	0,5630	3 793 766	2 258 913	12:41
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	25,4000	6,28%	25,4000	25,4000	25,4000	12	305	11:31
GPW	54,0500	0,84%	54,1000	54,6000	53,8000	23 739	1 282 367	12:40
GREENX (GRX)	1,8040	2,62%	1,7620	1,8200	1,7620	304 194	548 978	12:36
GRENEVIA (GEA)	2,6700	-0,56%	2,6850	2,7000	2,6300	26 335	69 917	12:36
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 970	19 700	12:12
GRUPAAZOTY (ATT)	22,4800	-0,53%	22,8600	22,8800	22,3400	41 490	936 878	12:41
GRUPRACUJ (GPP)	62,3000	-2,35%	63,7000	64,4000	61,8000	1 716	107 888	12:36
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	708	2 840	12:23
HANDLOWY (BHW)	110,2000	0,92%	108,8000	110,4000	108,8000	7 274	797 585	12:41
HARPER (HRP)	6,2800	-0,32%	6,2800	6,3000	6,0400	5 633	34 551	12:33
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	98 289	133 393	12:12
HUUUGE-S144 (HUGE)	18,7800	-1,16%	19,0600	19,0600	18,7800	17 809	336 412	12:41
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	26,8000	-1,47%	27,2000	27,2000	26,8000	1 450	39 301	12:41
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,2000	1,34%	29,8000	30,3000	29,5000	2 096	63 103	12:37
IMMOBILE (GKI)	3,5700	3,18%	3,5000	3,6100	3,5000	6 764	23 919	12:39
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7500	-2,34%	3,7700	3,7700	3,7000	7 268	27 199	12:38
INC	1,8350	1,94%	1,8350	1,8350	1,8350	156	286	09:35
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	313,0000	-1,11%	315,5000	319,0000	311,0000	1 312	411 625	12:40
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	859	6 061	11:52
INSTALKRK (INK)	42,0000	3,19%	41,0000	43,2000	41,0000	2 037	86 758	12:40
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	583,0000	1,22%	584,0000	589,0000	576,0000	594	344 625	12:26
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	2 001	761	12:22
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	1 974	13 741	12:40
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7800	-2,33%	3,8500	3,8500	3,7700	5 709	21 639	12:24
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	7 372	18 688	12:34
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,1000	0,65%	22,7600	23,1400	22,7100	40 010	919 377	12:39
JWWINVEST (JWW)	3,0700	1,66%	3,0200	3,0700	3,0200	670	2 033	12:18
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7400	1,14%	17,5600	17,8000	17,2200	8 922	157 875	12:41
KETY (KTY)	889,0000	-0,95%	898,0000	898,5000	888,5000	1 756	1 566 524	12:41
KGHM (KGH)	134,5000	1,32%	133,0000	135,2000	131,9000	445 070	59 709 774	12:41
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	3	43	09:00
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	4 794	76 175	12:40
KOGENERA (KGN)	59,1000	-1,34%	60,0000	60,0000	58,6000	1 331	79 097	12:21
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,3600	-2,19%	5,4600	5,5000	5,2400	5 333	28 519	12:38
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	848,0000	-0,24%	850,0000	850,0000	848,0000	79	67 148	12:40
KRUK (KRU)	392,3000	0,28%	391,0000	393,3000	388,2000	6 610	2 581 658	12:41
KRVITAMIN (KVT)	10,0000	-0,99%	10,0000	10,0000	10,0000	5	50	10:13
KSGAGRO (KSG)	2,9600	3,14%	2,8700	2,9700	2,8700	8 819	25 654	12:06
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 581	4 406	12:36
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	1 011	7 643	12:41
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 596	9 261	10:27
LOKUM (LKD)	21,5000	0,00%	21,5000	21,9000	21,5000	13	280	11:04
Reklama
LPP	14 645,0000	0,41%	14 675,0000	14 700,0000	14 520,0000	622	9 078 320	12:41	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8300	0,80%	8,8050	8,9100	8,7600	112 979	997 395	12:41
MABION (MAB)	9,8600	0,61%	9,7800	9,9400	9,7800	2 024	19 965	12:41
MAKARONPL (MAK)	20,0000	3,63%	19,3000	20,4500	19,2000	7 483	148 668	12:40
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	73	4 998	12:21
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	12:32
MARVIPOL (MVP)	7,3400	0,00%	7,3200	7,4400	7,3200	2 896	21 216	11:52
MAXCOM (MXC)	6,5200	-1,51%	6,6200	6,6200	6,5200	34	222	12:32
MBANK (MBK)	767,8000	-0,39%	770,8000	771,2000	761,8000	3 994	3 066 657	12:37
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,5000	2,15%	28,0000	28,5000	28,0000	1 317	37 065	12:38
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	30,5500	3,21%	30,0000	30,6000	28,4000	32 760	986 267	12:41
MEDINICE (ICE)	7,8100	-1,39%	7,9100	7,9700	7,8000	2 932	23 199	12:30
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,6000	3,14%	29,4000	29,8000	28,0000	3 604	104 410	12:20
MERCATOR (MRC)	48,1000	0,63%	47,3500	48,6500	47,3500	1 971	94 682	12:38
MERCOR (MCR)	25,3000	1,20%	25,3000	25,3000	25,3000	71	1 796	10:17
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	36,2000	0,56%	36,2000	36,2000	35,2000	1 050	37 968	10:44
MILKILAND (MLK)	1,9500	3,17%	1,9300	2,0200	1,9000	50 791	100 345	12:17
MILLENNIUM (MIL)	13,6600	-0,29%	13,7000	13,7800	13,6000	197 710	2 707 190	12:41
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0400	-1,06%	14,1800	14,1800	14,0000	27 778	390 436	12:39
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3400	0,81%	17,2200	17,5600	17,2200	2 554	44 523	12:16
MOBRUK (MBR)	293,0000	-1,68%	299,0000	300,0000	292,5000	2 763	818 529	12:41
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,2800	0,00%	32,1000	32,4600	31,9200	692	22 192	12:41
MOLECURE (MOC)	5,6900	-0,18%	5,6500	5,7200	5,6000	20 789	117 126	12:40
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	8 048	40 198	11:37
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,8400	0,26%	7,8800	7,8800	7,8400	1 406	11 060	09:54
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	34 660	210 006	12:40
MOVIEGAME (MOV)	15,1200	0,67%	15,0000	15,1200	15,0000	274	4 127	12:38
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	4 845	190 156	12:35
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,6600	2,31%	2,6900	2,6900	2,6000	6 889	18 132	12:14
NEUCA (NEU)	674,0000	-1,32%	685,0000	685,0000	672,0000	2 011	1 364 677	12:40
NEWAG (NWG)	70,7000	-0,28%	71,0000	71,0000	70,3000	2 271	160 941	12:40
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	505	956	12:36
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	105,5000	103,0000	451	46 920	12:27
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3640	-0,15%	1,3660	1,3660	1,3300	14 989	20 003	12:06
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4500	0,48%	10,3000	10,7000	10,3000	9 024	93 876	12:38
ODLEWNIE (ODL)	9,1600	1,33%	9,1600	9,1600	9,0400	303	2 771	12:15
ONDE (OND)	9,9900	0,30%	9,9600	10,0800	9,9400	2 706	27 017	12:38
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	94,0000	1,08%	93,4000	94,4000	93,2000	3 734	349 598	12:37
OPTEAM (OPM)	3,7400	-2,09%	3,7400	3,7400	3,7000	2 132	7 973	11:34
ORANGEPL (OPL)	8,8960	-0,09%	8,9040	8,9060	8,8180	128 779	1 140 292	12:41
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,2000	4,81%	-	-	-	-	-	11:30
OTLOG (OTS)	15,0200	-0,79%	15,1400	15,1400	15,0200	781	11 760	12:34
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6500	3,92%	2,5900	2,6500	2,5500	2 500	6 543	10:24
PANOVA (NVA)	15,8000	0,96%	15,8000	15,8000	15,8000	4	63	09:00
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	575	33 005	12:03
PATENTUS (PAT)	3,4400	-0,58%	3,4900	3,5000	3,3600	4 761	16 343	12:39
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6700	114	304	10:46
PCCROKITA (PCR)	69,3000	1,02%	68,8000	69,3000	68,6000	1 493	102 939	12:38
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	15 005	77 138	12:38
PEKABEX (PBX)	16,8500	-3,44%	17,4500	17,4500	16,5500	16 962	290 439	12:37
PEKAO (PEO)	185,8000	0,46%	184,0500	186,5000	182,9000	183 793	34 065 272	12:40
Reklama
PEPCO (PCO)	20,8200	-1,42%	21,1200	21,1200	20,5200	462 347	9 592 720	12:41	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7650	-0,17%	11,7350	11,8900	11,6550	503 045	5 916 645	12:40
PGFGROUP (PGV)	0,5980	-1,97%	0,6200	0,6720	0,5580	216 431	132 845	12:24
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,3000	0,61%	3,3200	3,3200	3,2500	3 254	10 687	12:25
PKNORLEN (PKN)	87,6600	0,80%	86,9000	87,7600	86,4000	867 985	75 823 108	12:41
PKOBP (PKO)	78,0000	0,15%	77,8000	78,5000	77,3400	348 275	27 152 321	12:40
PKPCARGO (PKP)	15,5700	-0,64%	15,6700	15,7600	15,5200	7 604	118 386	12:41
PLAYWAY (PLW)	293,0000	1,03%	290,0000	296,0000	290,0000	692	202 832	12:34
PLAZACNTR (PLZ)	2,5000	2,04%	2,4500	2,5000	2,4500	5 511	13 585	12:00
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	567	1 341	12:07
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	350	21 114	12:23
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	404	3 693	12:33
POLIMEXMS (PXM)	4,5950	-0,65%	4,6250	4,6300	4,5500	194 460	890 413	12:41
POLTREG (PTG)	32,9000	3,79%	32,9000	33,0000	32,0000	114	3 749	11:45
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4700	20	29	09:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	12:34
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	124	12 375	11:33
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,6550	21,61%	4,6500	5,8000	4,6000	139 395	753 020	12:40
PZU	59,9400	-0,20%	60,0000	60,1000	59,6000	215 525	12 903 851	12:41
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	366	10 349	12:37
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	11:30
QUERCUS (QRS)	10,9000	0,46%	10,8500	10,9500	10,8500	693	7 557	12:40
RAEN (RAE)	0,3085	1,98%	0,3025	0,3085	0,3020	25 919	7 868	11:43
RAFAKO (RFK)	0,1902	2,15%	0,1894	0,1980	0,1880	2 965 712	569 589	12:41
RAFAMET (RAF)	67,5000	-3,57%	70,0000	70,0000	65,5000	1 139	76 690	12:41
RAINBOW (RBW)	128,7000	-0,54%	129,8000	130,0000	128,1000	21 690	2 799 938	12:41
RANKPROGR (RNK)	4,1400	0,98%	4,1450	4,1450	4,0350	3 081	12 447	11:51
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 077	20 921	10:58
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,8000	-2,25%	88,8000	88,8000	85,0000	339	29 397	12:31
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	21	567	12:32
RYVU (RVU)	31,5500	2,44%	30,9500	31,6000	30,5000	19 413	604 692	12:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	307	6 930	12:18
SANPL (SPL)	501,8000	-0,32%	500,2000	505,2000	498,3000	8 674	4 352 441	12:41
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	53	1 618	11:59
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	162,0000	-0,61%	163,0000	163,6000	159,0000	206	33 155	12:17
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 185	35 128	12:33
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	764	27 095	12:38
SELVITA (SLV)	30,5000	7,02%	28,9000	30,6000	28,9000	85 705	2 560 289	12:39
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,01%	0,4950	0,4950	0,4620	81 932	39 391	12:18
SHOPER (SHO)	49,6000	-0,40%	49,7000	50,6000	49,4000	8 312	414 933	12:40
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,6000	-1,08%	27,9000	27,9000	27,6000	334	9 265	12:40
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	12:38
SONEL (SON)	17,1000	0,29%	17,1500	17,2000	17,0000	716	12 252	11:59
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	68	39 962	12:07
STALEXP (STX)	3,1150	0,65%	3,0900	3,1400	3,0750	70 023	217 298	12:40
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5200	8,5600	8,5200	2 040	17 384	12:38	Reklama
STAPORKOW (ZUK)	3,1800	1,27%	3,1800	3,1800	3,1800	155	493	12:30
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3300	-2,40%	7,4600	7,5000	7,3200	3 917	29 144	12:23
SYGNITY (SGN)	115,0000	-0,86%	116,0000	116,0000	114,0000	422	48 434	12:34
SYNEKTIK (SNT)	199,5000	1,06%	196,5000	200,0000	195,4000	13 536	2 690 547	12:41
TALEX (TLX)	20,0000	-3,85%	20,8000	20,8000	20,0000	17	348	10:36
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	219	26 286	11:28
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,6000	-1,24%	8,7000	8,7000	8,5560	157 998	1 362 197	12:41
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3600	1,72%	2,3900	2,3900	2,3600	44	104	11:43
TEXT (TXT)	55,5000	0,91%	55,0000	56,3000	54,9500	40 011	2 218 620	12:41
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	1 762	65 185	12:38
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	50 323	465 497	12:38
TRAKCJA (TRK)	2,2000	-0,90%	2,1750	2,2100	2,1700	21 913	47 803	12:39
TRANSPOL (TRN)	4,4200	0,45%	4,4200	4,4200	4,4200	3	13	09:00
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	3 674	302 285	12:36
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,3000	1,23%	12,2000	12,4500	12,2000	3 261	40 362	12:37
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 969	44 015	12:21
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0200	-1,96%	8,1400	8,1400	8,0000	14 033	112 980	12:30
UNIMOT (UNT)	141,4000	0,14%	141,0000	142,0000	140,8000	545	77 140	12:23
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,0000	-2,48%	120,4000	121,0000	117,4000	1 847	218 670	12:40
VIGOPHOTN (VGO)	495,0000	-1,79%	504,0000	512,0000	494,0000	335	168 028	12:39
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	864	10 149	10:21
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,6500	0,00%	44,5500	44,6500	44,3000	3 641	162 300	12:40
VOXEL (VOX)	173,8000	1,40%	171,8000	175,0000	171,8000	19 379	3 355 613	12:25
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	532 990	2 025 328	12:37
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	3 118	8 396	11:51
WASKO (WAS)	1,7900	1,13%	1,7850	1,7900	1,7800	859	1 530	10:23
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,2700	-0,95%	6,3300	6,3500	6,2400	76 741	482 230	12:41
WIKANA (WIK)	6,9500	-0,71%	6,8500	7,0000	6,8500	1 111	7 612	12:15
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	12:33
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,8000	5 628	451 966	12:40
WITTCHEN (WTN)	18,9400	0,64%	18,8200	19,0800	18,8000	5 500	104 137	12:36
XPLUS (XPL)	3,7000	5,41%	3,5200	3,7800	3,5200	3 041	10 991	12:34
XTPL (XTP)	77,2000	-1,03%	79,7000	81,2000	76,8000	989	76 599	12:33
XTRADEBDM (XTB)	72,1400	0,36%	72,0000	72,3000	71,4000	71 136	5 111 969	12:41
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1000	2,18%	20,8000	21,1000	20,6200	535 106	11 182 353	12:41
ZAMET (ZMT)	0,8500	1,19%	0,8480	0,8500	0,8340	9 879	8 271	12:25
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,0500	16 554	400 709	12:41
ZREMB (ZRE)	6,7900	3,66%	6,5500	6,9800	6,5500	24 684	166 648	12:32
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.