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	108 596,88	0,51%	107 747,17	108 663,91	107 611,34	108 041,14	757 611 004	14:06
WIG20	2 962,60	0,39%	2 945,43	2 976,47	2 937,20	2 950,95	658 876 678	14:21
WIG30	3 817,85	0,32%	3 794,13	3 835,71	3 787,87	3 805,64	712 243 446	14:21
mWIG40	8 017,26	-0,26%	8 021,55	8 036,30	7 990,34	8 038,54	86 373 407	14:06
sWIG80	29 368,18	0,11%	29 351,74	29 425,07	29 324,24	29 336,25	32 138 286	14:06
WIG-BANKI	17 918,29	0,60%	17 749,03	17 946,63	17 723,46	17 810,89	166 655 351	14:06
WIG-BUDOW	8 277,53	-0,92%	8 347,50	8 347,50	8 215,06	8 354,00	58 882 155	14:06
WIG-CHEMIA	8 085,07	0,32%	8 068,10	8 150,88	8 057,55	8 059,47	3 128 638	14:06
WIG-ENERG	4 434,68	0,05%	4 438,91	4 476,82	4 416,24	4 432,53	21 483 503	14:06
WIG-INFO	9 896,92	-0,78%	9 920,25	9 963,77	9 885,64	9 974,99	12 542 889	14:06
WIG-MEDIA	7 115,45	-0,77%	7 195,41	7 205,89	7 087,19	7 171,00	1 910 906	14:06
WIG-NRCHOM	5 501,94	-0,38%	5 512,88	5 546,65	5 501,94	5 522,90	5 043 523	14:06
WIG-PALIWA	9 285,47	-0,02%	9 255,26	9 329,38	9 242,12	9 287,57	64 084 142	14:06
WIG-Poland	113 155,13	0,24%	113 155,13	113 155,13	113 155,13	112 883,68	739 901 428	11:15
WIG-SPOZYW	2 915,06	0,71%	2 913,61	2 917,84	2 896,87	2 894,40	611 177	14:06
WIG20lev	610,66	1,51%	599,25	611,91	595,90	601,58	624 029 792	14:06
WIG20short	2 842,46	-0,73%	2 869,62	2 877,61	2 839,50	2 863,50	624 029 792	14:06
GPWB-B1Y3Y	1 269,07	-0,01%	1 269,07	1 269,07	1 269,07	1 269,23	-	10:15
GPWB-B1Y4Y	1 273,25	-0,02%	1 273,25	1 273,25	1 273,25	1 273,48	-	10:15
GPWB-B1Y5Y	1 277,96	-0,01%	1 277,96	1 277,96	1 277,96	1 278,12	-	10:15
GPWB-B3Y5Y	1 289,45	-0,01%	1 289,45	1 289,45	1 289,45	1 289,60	-	10:15
GPWB-B5Y	1 284,82	0,00%	1 284,82	1 284,82	1 284,82	1 284,87	-	10:15
GPWB-BWZ	1 275,26	0,02%	1 275,26	1 275,26	1 275,26	1 275,01	-	10:15
INNOVATOR	1 747,16	-0,26%	1 747,16	1 747,16	1 747,16	1 751,68	171 203 046	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	86 790 115	11:00
mWIG40TR	12 444,70	-0,26%	12 451,37	12 474,26	12 402,91	12 477,73	86 373 407	14:06
mWIG40TRlv	19 646,00	-0,54%	19 667,11	19 739,59	19 513,68	19 752,97	86 373 407	14:06
mWIG40TRsh	2 326,04	0,29%	2 324,80	2 333,80	2 320,54	2 319,33	86 373 407	14:06
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	32 182 391	11:00
sWIG80TR	45 499,07	0,11%	45 473,59	45 587,20	45 430,99	45 449,60	32 138 286	14:06
WIG140	2 106,67	0,53%	2 089,76	2 108,02	2 087,04	2 095,64	742 541 484	14:06
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	625 435 546	11:00
WIG20TR	6 388,58	0,76%	6 328,29	6 395,13	6 310,77	6 340,31	624 029 792	14:06
WIG20TRlev	5 615,83	1,51%	5 510,62	5 627,27	5 480,05	5 532,26	624 029 792	14:06
WIG20TRsht	2 659,46	-0,74%	2 684,93	2 692,34	2 656,69	2 679,20	624 029 792	14:06
WIG30TR	8 085,48	0,70%	8 004,80	8 092,51	7 991,59	8 029,08	674 262 319	14:06
WIG-CEE	2 467,12	-0,73%	2 467,12	2 467,12	2 467,12	2 485,30	1 102 624	11:15
WIGdiv	2 377,44	0,18%	2 368,51	2 381,61	2 363,72	2 373,22	169 894 395	14:06
WIGdivplus	2 218,80	0,83%	2 196,66	2 221,12	2 191,73	2 200,63	355 371 312	14:06
WIG.GAMES	17 589,40	0,14%	17 561,76	17 646,15	17 485,11	17 564,40	15 172 492	14:06
WIG-GORNIC	4 455,69	0,76%	4 408,18	4 458,82	4 388,99	4 422,11	28 162 605	14:06
WIG-GRY	21 702,69	0,21%	21 570,34	21 870,03	21 509,09	21 657,05	18 332 142	14:06
WIGind	17 220,74	0,27%	17 156,85	17 251,00	17 132,63	17 175,17	12 527 418	14:06
WIG-LEKI	3 452,90	-0,45%	3 494,71	3 494,71	3 422,89	3 468,34	1 372 634	14:06
WIGmed	19 599,48	0,16%	19 661,13	19 690,69	19 557,67	19 568,37	12 248 000	14:06
WIG-MOTO	8 450,32	-0,18%	8 465,55	8 473,95	8 369,52	8 465,55	1 350 672	14:06
WIG.MS-BAS	17 573,41	0,32%	17 534,90	17 644,56	17 450,80	17 517,51	48 336 188	14:06
WIG.MS-ECM	8 986,20	0,44%	8 910,50	8 992,17	8 876,32	8 946,40	115 441 627	14:06
WIG.MS-FIN	21 288,14	0,70%	21 083,75	21 332,96	21 071,86	21 140,95	201 062 098	14:06
WIG-ODZIEZ	12 181,51	2,90%	11 834,84	12 194,75	11 777,61	11 838,01	131 776 574	14:06
WIGtechTR	18 421,95	0,28%	18 340,90	18 447,25	18 320,02	18 370,55	53 660 309	14:06
WIG-Ukrain	522,83	0,03%	522,83	522,83	522,83	522,68	522 390	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-1,22%	2,4100	2,4500	2,4100	7 248	17 546	14:06	Reklama
08OCTAVA (08N)	(0,7400)	-	-	-	-	-	-	11:30
11BIT (11B)	188,5000	0,27%	188,5000	189,6000	188,0000	2 342	441 564	14:06
3RGAMES (3RG)	0,9820	-3,73%	1,0200	1,0250	0,9300	462 833	453 475	14:05
4MASS (4MS)	4,5650	-1,93%	4,5850	4,6750	4,5650	9 398	43 062	13:39
ABPL (ABE)	94,5000	-0,11%	94,6000	95,7000	94,5000	733	69 547	14:02
ACAUTOGAZ (ACG)	26,9000	-1,10%	27,2000	27,2000	26,8000	3 292	89 008	13:41
ACTION (ACT)	26,5000	1,92%	26,1000	26,9500	26,0500	3 983	105 094	14:06
ADIUVO (ADV)	0,8300	1,47%	0,8180	0,8320	0,8160	17 858	14 614	12:07
AGORA (AGO)	9,3000	-0,85%	9,2600	9,3400	9,1200	9 150	83 842	13:43
AGROTON (AGT)	4,9100	-4,10%	5,1200	5,1600	4,9000	2 855	14 583	13:48
AIGAMES (ALG)	0,8880	-2,20%	0,8880	0,8880	0,8880	300	266	10:16
AILLERON (ALL)	20,6000	3,00%	20,0000	20,6000	19,9400	2 570	52 000	14:01
AIRWAY (AWM)	0,4300	1,18%	0,4245	0,4340	0,4170	338 442	144 774	13:48
ALIOR (ALR)	103,1000	0,10%	103,2000	103,7000	101,8500	83 344	8 574 279	14:06
ALLEGRO (ALE)	37,5350	1,75%	36,6600	37,5700	36,6550	1 774 344	66 003 989	14:06
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	470	996	11:59
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8900	1,8600	8 520	16 018	14:01
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	6 771	142 044	14:05
AMICA (AMC)	57,5000	-0,52%	57,1000	58,1000	57,1000	1 715	98 313	13:46
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	11:30
AMREST (EAT)	14,8400	-0,27%	14,9400	15,0600	14,8000	34 223	511 457	14:06
ANSWEAR (ANR)	28,2000	0,00%	28,2000	28,3500	27,9500	5 829	163 868	13:54
APATOR (APT)	21,8000	2,83%	21,2000	21,8000	20,8000	24 331	522 726	14:04
APLISENS (APN)	19,0000	-0,52%	19,0000	19,0000	19,0000	54	1 026	10:40
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	15 373	45 916	13:46
ARCHICOM (ARH)	49,2000	-1,60%	49,1000	49,8000	49,0000	60 410	2 972 127	12:45
ARCTIC (ATC)	11,4200	0,88%	11,3000	11,4800	11,2200	15 083	170 787	14:05
ARLEN (ARL)	38,6000	3,21%	37,7500	38,7650	37,7500	146 931	5 636 827	14:06
ARTIFEX (ART)	15,3000	0,53%	15,2200	15,3000	15,2200	2 553	38 934	14:02
ASBIS (ASB)	27,8600	0,22%	27,8000	28,1600	27,5800	49 845	1 385 276	14:06
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:57
ASSECOBS (ABS)	88,4000	-0,23%	88,6000	88,6000	88,0000	294	26 003	14:03
ASSECOPOL (ACP)	204,6000	-1,73%	207,8000	208,0000	204,0000	21 406	4 405 432	14:06
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,5000	481	36 421	13:57
ASTARTA (AST)	48,2500	1,58%	47,7500	48,3000	47,7500	3 574	172 123	14:05
ATAL (1AT)	57,3000	0,53%	57,0000	58,0000	56,1000	4 556	259 794	13:52
ATENDE (ATD)	3,2200	0,63%	3,2000	3,2700	3,2000	4 934	16 018	13:49
ATLANTAPL (ATP)	16,9000	-0,29%	16,5000	17,3000	16,0000	1 165	19 227	10:59
ATLANTIS (ATS)	2,0700	-5,05%	2,1800	2,1800	2,0700	71	154	13:20
ATMGRUPA (ATG)	3,9700	2,58%	3,9000	4,0600	3,9000	74 680	296 833	12:57
ATREM (ATR)	44,0000	-2,00%	44,8000	44,9000	42,7000	3 582	157 188	14:02
AUTOPARTN (APR)	20,3000	0,50%	20,3500	20,3500	20,2000	13 582	275 246	13:13
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	13:29
BENEFIT (BFT)	3 355,0000	-0,74%	3 375,0000	3 400,0000	3 325,0000	1 519	5 123 360	14:06
BEST (BST)	(26,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,3000	-0,93%	5,3500	5,3500	5,3000	261	1 395	09:25
BIGCHEESE (BCS)	14,9000	0,95%	14,7600	15,0000	14,7600	6 574	97 912	14:04
BIOCELTIX (BCX)	105,2000	-0,75%	106,0000	107,2000	104,4000	1 583	166 812	13:54
BIOMAXIMA (BMX)	13,4000	-0,74%	13,5000	13,5000	13,3500	1 936	26 025	12:43
BIOMEDLUB (BML)	4,9900	0,40%	4,9700	5,0200	4,9500	22 297	110 739	13:37
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	10:16
BIOTON (BIO)	4,5400	-2,37%	4,6800	4,7000	4,5100	87 952	404 930	14:03
BLOOBER (BLO)	30,1500	1,17%	29,8000	30,6500	29,5000	17 684	531 380	14:04
BNPPPL (BNP)	104,0000	-0,48%	104,0000	104,5000	103,5000	956	99 228	12:54
BOGDANKA (LWB)	24,3500	0,00%	24,2000	24,5000	24,2000	5 780	140 420	13:55
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	215	1 468	12:10
BORYSZEW (BRS)	6,0800	-0,33%	6,1200	6,1400	6,0600	18 393	112 255	14:03
BOS	10,4000	0,39%	10,3800	10,4800	10,3000	3 110	32 321	13:35
BOWIM (BOW)	4,4000	-1,12%	4,4700	4,4700	4,4000	6 911	30 537	13:41
BRAND24 (B24)	56,2000	-0,35%	56,0000	56,2000	56,0000	147	8 232	11:12
BRASTER (BRA)	#0,2460	-57,59%	-	-	-	-	-	11:50
BUDIMEX (BDX)	557,4000	-1,87%	568,0000	572,0000	549,2000	98 604	54 920 164	14:06
BUMECH (BMC)	8,4000	-2,21%	8,5900	8,5900	8,3400	5 913	50 013	13:52
CAPITAL (CPA)	0,1700	-22,73%	0,1700	0,1700	0,1700	20 570	3 497	12:45
CAPITEA (CAP)	0,4500	-1,53%	0,4500	0,4500	0,4480	67 276	30 235	14:05
CAPTORTX (CTX)	44,1000	-5,16%	46,5000	46,9000	41,9000	17 267	758 027	14:01
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	12:55
CAVATINA (CAV)	14,0000	0,00%	14,0000	14,0000	13,8000	5 101	71 404	13:24
CCC	197,0500	0,18%	197,0000	198,4000	193,5500	143 065	28 061 726	14:05
Reklama
CCENERGY (CCE)	(0,3180)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	252,5000	0,16%	252,1000	254,8000	249,7000	50 241	12 671 011	14:05
CDRL (CDL)	10,1000	-1,94%	10,1000	10,1000	10,1000	198	2 000	10:53
CELTIC (CPD)	6,0600	1,00%	5,9800	6,1600	5,9800	3 463	20 899	14:02
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	15	3 225	09:14
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	11:30
CIGAMES (CIG)	2,8750	-0,86%	2,9000	2,9350	2,8700	143 000	412 974	13:57
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,9000	0,42%	24,1000	24,1000	23,4000	5 543	130 763	13:38
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	48,4000	421	20 441	11:55
COALENERG (CLE)	2,3700	-3,27%	2,4500	2,4600	2,3600	68 094	163 329	13:48
COGNOR (COG)	7,0350	-1,61%	7,1000	7,1700	7,0300	26 005	183 865	14:06
COLUMBUS (CLC)	6,7000	0,15%	6,7000	6,7500	6,6400	10 383	69 436	13:55
COMP (CMP)	263,0000	-2,59%	270,0000	270,0000	263,0000	117	31 007	13:58
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9140	4,82%	0,8540	0,9200	0,8540	52 343	46 185	14:01
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 013	1 499	13:52
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	09:03
CREEPYJAR (CRJ)	493,0000	-1,20%	500,0000	504,0000	490,0000	1 983	990 359	14:03
CREOTECH (CRI)	294,0000	1,91%	288,5000	295,0000	286,5000	1 728	503 380	13:42
CYBERFLKS (CBF)	181,2000	9,82%	164,2000	184,0000	164,2000	44 462	7 718 017	14:06
CYFRPLSAT (CPS)	15,1000	-1,31%	15,2850	15,3000	15,0000	567 833	8 565 080	14:06
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	50,2000	-4,56%	52,6000	52,6000	49,5000	16 639	834 012	13:54
DATAWALK (DAT)	104,8800	0,85%	104,0000	106,0800	102,1000	2 748	284 917	13:39
DBENERGY (DBE)	11,7000	3,54%	11,3000	11,8000	11,3000	144	1 672	10:22
DEBICA (DBC)	83,6000	0,12%	83,2000	83,6000	83,0000	481	40 135	13:57
DECORA (DCR)	72,4000	1,69%	71,6000	72,4000	71,0000	497	35 382	14:05
DEKPOL (DEK)	69,8000	1,16%	69,0000	69,8000	68,2000	590	40 769	13:51
DELKO (DEL)	6,8000	-0,87%	6,8600	6,8600	6,8000	1 190	8 133	13:23
DEVELIA (DVL)	8,2800	-0,24%	8,3000	8,4000	8,2500	119 143	988 672	14:01
DGA	18,8500	-4,07%	18,8500	18,8500	18,8500	100	1 885	11:56
DIAG (DIA)	180,0000	-0,11%	180,0000	181,1000	179,1000	11 036	1 987 517	14:03
DIGITANET (DIG)	84,4000	0,72%	84,0000	85,5000	83,0000	5 961	500 215	14:06
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	501,4000	-1,30%	504,0000	504,4000	497,3000	58 070	29 063 721	14:06
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	13:26
DOMDEV (DOM)	237,5000	0,21%	236,5000	239,5000	233,0000	744	176 445	14:06
DRAGOENT (DGE)	22,4000	6,67%	20,4000	22,4000	20,4000	1 405	30 894	11:28
ECBSA (ECB)	33,1000	1,07%	32,7500	33,7500	32,5000	4 443	147 045	13:48
ECHO (ECH)	5,4200	1,12%	5,3600	5,4600	5,3600	13 325	72 304	13:39
EDINVEST (EDI)	6,7000	-4,01%	6,7200	6,9600	6,7000	248	1 682	13:57
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	51,9000	0,58%	51,6000	52,5000	51,2000	14 810	766 896	14:06
ELKOP (EKP)	2,4400	-0,41%	2,4700	2,4700	2,3900	3 777	9 144	11:41
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7600	-1,43%	-	-	-	-	-	12:31
ENEA (ENA)	19,0100	-0,63%	19,1300	19,2400	18,8800	39 955	760 520	14:06
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	13:37
ENERGA (ENG)	12,6200	-0,94%	12,7000	12,7000	12,6200	32 387	409 939	13:33
ENERGOINS (ENI)	2,2600	-1,74%	2,3200	2,3200	2,2600	3 809	8 688	13:36
ENTER (ENT)	54,6000	-0,55%	54,9000	55,0000	54,4000	4 161	228 067	14:06
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	11 207	8 209	09:10
ERBUD (ERB)	33,9000	0,59%	34,4500	34,4500	33,7000	254	8 646	14:02
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	10:23
ESOTIQ (EAH)	38,8000	0,78%	38,5000	38,9000	37,8000	2 454	94 286	13:56
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,2600	-2,52%	4,3100	4,3700	4,2100	40 270	171 890	14:04
EUROCASH (EUR)	8,3050	-1,01%	8,4300	8,4300	8,2900	77 773	646 861	14:02
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	4 919	15 165	13:55
EUROTEL (ETL)	23,9000	-0,42%	24,1000	24,2000	23,6000	928	22 215	14:04
FABRITY (FAB)	28,0000	-0,36%	28,1000	28,4000	28,0000	311	8 754	11:17
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	12:00
FERRO (FRO)	35,0000	0,29%	35,1000	35,4000	34,9000	26 181	915 657	13:56
FMG	120,0000	-0,83%	120,0000	120,0000	116,0000	382	45 352	12:35
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	13:31
FORTE SA (FTE)	27,7000	-0,72%	28,0000	28,4000	27,7000	2 874	80 311	14:06
Reklama
GAMEOPS (GOP)	14,6000	-0,41%	14,9400	15,0000	14,4800	1 494	21 776	13:58	Reklama
GAMFACTOR (GIF)	6,7600	0,30%	6,7400	6,8000	6,7000	5 730	38 598	13:54
GENOMTEC (GMT)	6,9700	1,16%	6,8900	7,0100	6,7700	7 255	50 252	13:53
GETIN (GTN)	0,5530	3,95%	0,5320	0,5530	0,5280	781 362	422 730	14:06
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(24,7000)	-	-	-	-	-	-	09:00
GPW	53,7500	0,19%	53,3000	54,2000	53,2000	32 307	1 741 464	14:06
GREENX (GRX)	1,8760	1,57%	1,8450	1,9030	1,8420	223 659	420 147	14:06
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6500	24 501	65 225	14:00
GRODNO (GRN)	11,7500	7,31%	11,0000	11,8500	10,8500	58 154	664 264	14:05
GRUPAAZOTY (ATT)	18,9800	0,42%	18,9000	19,1700	18,8100	161 287	3 060 368	14:06
GRUPRACUJ (GPP)	65,8000	0,15%	65,6000	66,3000	65,4000	514	33 860	12:53
GTC	4,2000	-2,33%	4,2900	4,2900	4,1900	8 661	36 644	14:04
HANDLOWY (BHW)	109,8000	0,00%	109,6000	110,0000	109,2000	5 970	654 240	14:05
HARPER (HRP)	6,1600	-1,91%	6,2800	6,2800	6,0200	1 694	10 381	13:51
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	14:00
HERKULES (HRS)	1,3200	5,18%	1,2500	1,3600	1,2500	81 118	105 496	13:14
HUUUGE-S144 (HUGE)	19,4000	-0,10%	19,4400	19,4400	19,1200	16 296	315 008	13:49
HYDROTOR (HDR)	20,8000	0,00%	20,8000	20,8000	20,8000	151	3 141	10:00
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	11:30
IBSM (IBS)	70,6000	-3,81%	71,0000	72,6000	70,6000	57	4 036	13:16
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,3500	0,71%	28,1000	28,3500	28,0500	718	20 223	13:44
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:31
IMCOMPANY (IMC)	27,0000	4,65%	25,8000	27,0000	25,5000	3 896	102 158	13:33
IMMOBILE (GKI)	3,4700	1,17%	3,4500	3,4800	3,3400	5 641	19 362	13:54
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	09:36
IMS	3,5200	0,57%	3,5300	3,5300	3,4300	1 126	3 955	13:24
INC	2,0100	5,79%	1,9300	2,0400	1,9000	15 584	30 864	13:41
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	335,0000	-0,30%	335,5000	335,5000	331,0000	2 080	694 225	14:04
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	13:53
INSTALKRK (INK)	40,7000	-0,73%	40,8000	41,0000	40,7000	134	5 480	14:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1600	2,37%	2,2500	2,3500	2,1100	15 770	35 518	14:04
INTERCARS (CAR)	565,0000	-0,35%	567,0000	567,0000	557,0000	1 569	886 423	14:00
INTERSPPL (IPO)	0,5400	50,00%	0,3700	0,5400	0,3690	982 638	492 545	14:04
INTROL (INL)	7,5000	0,27%	7,5400	7,5400	7,4200	509	3 802	13:33
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	11:58
IZOBLOK (IZB)	(27,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8800	3,47%	3,8800	3,8800	3,8800	37	144	10:59
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9300	2,8900	10 363	30 055	13:00
JRH	4,8100	-0,21%	4,8200	4,8200	4,8100	1 400	6 737	12:37
JSW	25,0700	1,33%	25,0000	25,3000	24,7500	262 033	6 558 570	14:05
JWWINVEST (JWW)	3,0600	-0,33%	3,0600	3,0600	3,0600	10	31	12:46
KCI	0,9100	-0,66%	0,9160	0,9200	0,9060	12 058	11 038	13:55
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,3000	2,81%	18,4600	19,2000	18,1200	60 171	1 112 628	14:06
KETY (KTY)	901,0000	1,24%	890,0000	904,0000	886,0000	5 168	4 625 789	14:06
KGHM (KGH)	133,8000	0,68%	132,5500	134,0000	131,5000	157 293	20 932 510	14:06
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	10:34
KINOPOL (KPL)	18,1000	-1,09%	18,2000	18,2000	17,9000	1 974	35 612	13:58
KOGENERA (KGN)	61,8000	0,49%	61,5000	62,4000	61,5000	609	37 592	13:43
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	10:17
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 229	12 242	14:06
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	09:00
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	561	516	13:49
KRKA (KRK)	854,0000	-3,17%	880,0000	880,0000	854,0000	610	522 940	13:47
KRUK (KRU)	415,0000	0,92%	411,0000	416,0000	409,6000	19 202	7 958 431	14:06
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	11:41
KSGAGRO (KSG)	2,8800	0,00%	2,9300	3,0000	2,8800	7 173	20 849	13:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	10:04
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8200	627	1 768	13:48
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	13:29
LESS (LES)	0,2410	1,26%	0,2350	0,2420	0,2350	1 600	384	12:53
LIBET (LBT)	1,4750	2,43%	1,4400	1,5250	1,4400	76 366	112 946	13:28
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	12:03
LPP	16 850,0000	4,27%	16 200,0000	16 900,0000	16 105,0000	5 782	96 049 490	14:06
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	492	12 890	12:22	Reklama
LUBAWA (LBW)	9,0450	1,29%	8,9250	9,0850	8,8500	122 154	1 095 177	14:02
MABION (MAB)	9,6600	0,21%	9,6900	9,7400	9,6300	20 371	197 614	13:38
MAKARONPL (MAK)	19,2200	-0,72%	19,3600	19,4000	19,1000	510	9 843	14:00
MANGATA (MGT)	65,6000	0,92%	65,0000	65,6000	64,8000	74	4 809	12:25
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	1,56%	7,6600	7,8400	7,6600	3 720	29 073	11:57
MAXCOM (MXC)	6,2600	0,64%	6,2800	6,4000	6,1600	611	3 846	11:06
MBANK (MBK)	890,0000	1,37%	878,0000	891,4000	868,2000	5 469	4 828 837	14:01
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,3000	-0,33%	30,4000	30,7000	30,3000	536	16 261	13:57
MDIENERGIA (MDI)	1,1000	-0,45%	1,1050	1,1050	1,0750	1 023	1 100	13:37
MEDICALG (MDG)	34,9500	0,14%	34,9000	35,8000	34,5000	58 718	2 065 026	14:05
MEDINICE (ICE)	7,8700	-0,38%	7,9000	7,9000	7,8000	1 164	9 172	13:46
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	84	2 588	12:33
MERCATOR (MRC)	47,7000	0,95%	47,5000	47,8500	47,1500	1 338	63 753	13:57
MERCOR (MCR)	26,2000	0,38%	26,1000	26,2000	25,9000	106	2 766	13:22
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	13:42
MFO	32,8000	-0,61%	32,8000	33,0000	32,7000	1 481	48 564	13:44
MILKILAND (MLK)	1,9900	4,19%	1,9500	2,0100	1,9400	25 113	49 347	13:35
MILLENNIUM (MIL)	14,8900	-1,00%	14,9500	15,0400	14,7000	483 659	7 186 360	14:06
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	1 080	924	12:38
MIRBUD (MRB)	13,8200	-0,93%	14,0200	14,0200	13,8000	64 957	903 489	14:06
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	12:20
MLSYSTEM (MLS)	16,3200	0,12%	16,0400	16,3400	16,0000	4 164	67 456	13:17
MOBRUK (MBR)	289,0000	0,70%	287,0000	295,5000	285,0000	4 040	1 168 439	14:06
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	11:10
MOL	32,2400	-0,86%	32,5600	32,7800	32,2400	1 354	44 020	13:47
MOLECURE (MOC)	8,8800	5,71%	8,7900	9,0600	8,4300	153 584	1 345 695	14:01
MONNARI (MON)	5,0800	0,00%	5,0600	5,0800	5,0000	6 718	33 780	13:29
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	15,2500	4	61	09:03
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,8200	37	289	10:29
MOSTALZAB (MSZ)	6,2100	-0,32%	6,2300	6,3000	6,1700	37 150	232 533	14:03
MOVIEGAME (MOV)	13,3400	-2,77%	13,7400	13,7400	13,3400	1 052	14 137	13:27
MURAPOL (MUR)	40,0000	0,50%	39,8000	40,3000	39,7500	3 417	136 732	13:56
MUZA (MZA)	(12,8000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	09:02
NANOGROUP (NNG)	2,5500	0,99%	2,5200	2,5600	2,5000	5 979	15 211	13:41
NEUCA (NEU)	667,0000	0,45%	670,0000	677,0000	664,0000	636	425 566	14:06
NEWAG (NWG)	70,1000	-1,27%	70,9000	70,9000	70,0000	1 342	94 404	13:46
NEXITY (NXG)	2,6200	-0,76%	2,6800	2,6800	2,4600	366	976	12:51
NOCTILUCA (NCL)	101,5000	0,00%	101,5000	101,5000	100,0000	468	47 235	13:40
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3100	0,77%	1,3200	1,3220	1,3000	23 235	30 578	13:52
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	11:07
NTCAPITAL (NTC)	0,6220	-2,81%	0,6500	0,6520	0,6220	5 298	3 352	13:45
NTTSYSTEM (NTT)	11,1000	0,00%	11,1000	11,1500	10,7500	1 086	12 007	12:29
ODLEWNIE (ODL)	9,0000	-0,22%	9,0400	9,0400	9,0000	5 447	49 098	13:48
ONDE (OND)	10,0600	0,20%	10,0400	10,0800	10,0200	2 210	22 191	14:02
ONESANO (ONO)	0,9000	-0,44%	0,9000	0,9000	0,9000	1 530	1 377	11:24
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,6000	1 928	177 378	13:16
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	53	203	11:55
ORANGEPL (OPL)	8,8740	0,61%	8,8800	8,9300	8,7380	356 206	3 152 230	14:04
ORCOGROUP (OPG)	(4,3200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	96	3 629	11:30
OTLOG (OTS)	14,2200	-3,13%	14,6800	14,6800	14,1600	267	3 838	14:05
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	09:00
PAMAPOL (PMP)	2,5100	-0,79%	2,5200	2,5200	2,5100	225	565	12:31
PANOVA (NVA)	(16,2000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	61,0000	-0,33%	61,6000	63,6000	61,0000	3 194	198 903	13:51
PATENTUS (PAT)	3,5000	-1,41%	3,5000	3,5400	3,4500	3 897	13 603	11:52
PBG	#0,0200	11,11%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	#0,4400	-20,00%	-	-	-	-	-	13:19
PCCEXOL (PCX)	2,5400	-2,31%	2,5600	2,5900	2,5400	12 705	32 396	13:31
PCCROKITA (PCR)	69,1000	-0,58%	69,5000	69,5000	69,1000	1 015	70 281	13:58
PCFGROUP (PCF)	5,8000	14,62%	5,0600	6,0100	5,0000	120 184	682 811	14:06
PEKABEX (PBX)	17,1500	-0,87%	17,2000	17,3500	17,0000	1 019	17 482	12:26
PEKAO (PEO)	204,5000	1,04%	202,4000	205,4000	201,2000	154 607	31 521 225	14:06
PEPCO (PCO)	22,9900	2,00%	22,5500	23,0500	22,5500	691 676	15 804 718	14:06
Reklama
PEPEES (PPS)	0,9650	-1,03%	0,9650	0,9650	0,9650	502	484	11:06	Reklama
PGE	12,1500	0,83%	12,2000	12,2800	12,0250	1 304 353	15 879 590	14:06
PGFGROUP (PGV)	0,4860	-2,61%	0,4870	0,5160	0,4660	97 711	47 514	13:48
PHARMENA (PHR)	3,5000	-1,13%	3,5500	3,5600	3,5000	1 180	4 150	14:00
PHN	9,9200	-0,60%	9,9000	9,9800	9,9000	259	2 568	12:08
PHOTON (PEN)	3,0800	-2,84%	3,1000	3,1500	3,0700	2 715	8 384	13:38
PKNORLEN (PKN)	84,8200	0,00%	85,0000	85,2800	84,1400	750 575	63 662 638	14:06
PKOBP (PKO)	82,2200	0,19%	82,4000	82,4000	81,7000	1 264 069	103 853 425	14:06
PKPCARGO (PKP)	15,7400	0,19%	15,7800	15,9100	15,7100	22 195	349 590	13:58
PLAYWAY (PLW)	283,0000	1,07%	281,0000	285,0000	280,5000	873	247 269	13:25
PLAZACNTR (PLZ)	2,9000	-7,94%	3,1600	3,1600	2,8500	65 380	190 811	13:54
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	12:34
POLENERGIA (PEP)	60,8000	0,66%	61,0000	61,0000	60,2000	748	45 518	14:00
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	09:27
POLIMEXMS (PXM)	4,6350	-0,86%	4,6500	4,7100	4,5550	99 667	462 366	14:01
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	76	2 437	13:31
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	10 636	16 905	13:31
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	09:00
PROJPRZEM (PJP)	17,3000	1,76%	17,3000	17,3000	17,3000	1	17	09:00
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	13 578	16 022	14:04
PTWP (PTW)	107,0000	0,00%	107,0000	107,0000	107,0000	10	1 070	09:00
PULAWY (ZAP)	51,0000	1,19%	50,2000	51,2000	50,0000	1 127	57 084	13:09
PURE (PUR)	8,1550	-1,15%	8,3000	8,4800	7,8700	113 283	933 019	14:06
PZU	63,1800	1,25%	62,4000	63,3400	62,1000	706 507	44 401 336	14:06
QNATECHNO (QNA)	28,1000	0,36%	28,2000	28,2000	28,1000	5	141	12:09
QUANTUM (QNT)	#28,0000	2,19%	-	-	-	-	-	13:48
QUERCUS (QRS)	11,4500	1,78%	11,5000	11,5000	11,3000	508 892	5 826 641	13:11
RAEN (RAE)	0,3340	-0,15%	0,3320	0,3405	0,3280	60 118	20 215	13:15
RAFAMET (RAF)	69,0000	0,73%	68,0000	69,0000	66,5000	492	32 884	11:12
RAINBOW (RBW)	130,1000	0,08%	131,5000	131,5000	128,9000	29 173	3 783 244	14:04
RANKPROGR (RNK)	4,8200	-0,62%	4,7900	4,8200	4,7900	4 289	20 599	12:52
RAWLPLUG (RWL)	16,3500	2,19%	16,0500	16,3500	16,0500	51	829	12:54
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:21
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	13:00
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	11:20
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	11:02
REMAK (RMK)	12,8500	-1,15%	13,0000	13,0000	12,8500	72	926	13:48
RENDER (RND)	(80,0000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	12	329	11:06
RYVU (RVU)	30,9000	-0,80%	31,1500	31,5000	30,9000	9 711	302 573	13:57
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	13:36
SANOK (SNK)	23,4000	0,00%	23,4000	23,5000	23,2000	4 291	99 995	13:41
SANPL (SPL)	546,4000	2,05%	538,0000	548,0000	531,0000	16 575	8 953 416	14:04
SANTANDER (SAN)	32,4000	-2,73%	33,8800	33,8800	32,3300	8 583	279 780	13:38
SANWIL (SNW)	1,3800	0,36%	1,3450	1,3800	1,3450	110	150	13:51
SCPFL (SCP)	158,0000	0,00%	158,4000	158,4000	156,0000	209	32 876	13:25
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	-0,24%	8,4600	8,4600	8,3600	4 238	35 737	13:21
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,2000	35,1000	49	1 723	11:36
SELVITA (SLV)	35,1000	-1,13%	35,9000	35,9000	35,1000	17 752	629 311	14:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	1,05%	0,4750	0,4800	0,4700	7 168	3 371	12:02
SHOPER (SHO)	48,5000	1,04%	47,9000	48,9000	47,9000	64 697	3 136 832	13:51
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	10:23
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	13:58
SIMFABRIC (SIM)	1,6760	-1,99%	1,6660	1,6760	1,6660	5 038	8 403	12:42
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	53	1 463	13:54
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	765	58 392	14:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	11:30
SONEL (SON)	17,8500	-0,56%	17,6000	17,8500	17,5000	303	5 339	13:13
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	614,0000	0,00%	628,0000	628,0000	612,0000	62	38 132	13:46
STALEXP (STX)	3,1600	1,44%	3,1100	3,1600	3,1050	57 081	179 330	13:56
STALPROD (STP)	251,0000	-1,18%	251,0000	254,0000	251,0000	63	15 834	12:48
STALPROFI (STF)	8,5200	0,00%	8,5400	8,6000	8,5200	4 116	35 148	13:57
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	12:52
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,5500	2,86%	7,3300	7,7600	7,2100	44 432	325 952	14:05
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	796	93 523	13:59
SYNEKTIK (SNT)	215,6000	0,75%	215,0000	216,6000	211,0000	12 729	2 722 899	14:06
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:02
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	86	10 190	13:39
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	16	1 512	11:39
TAURONPE (TPE)	8,3560	-0,52%	8,4000	8,4700	8,3140	507 656	4 252 290	14:05
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	10:14
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	11:32
TESGAS (TSG)	2,2000	-2,65%	2,2600	2,2600	2,2000	2 401	5 321	10:38
TEXT (TXT)	59,4500	-0,50%	60,0000	60,2500	59,0000	55 790	3 327 981	14:06
TORPOL (TOR)	39,7500	-0,63%	40,2000	40,2000	39,4000	3 198	127 728	13:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	12:18
TOYA (TOA)	10,3400	0,78%	10,3000	10,3800	10,2400	30 620	315 626	14:05
TRAKCJA (TRK)	2,3700	0,00%	2,3800	2,3850	2,3200	191 321	450 134	14:03
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	12:31
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	80,9000	1,13%	80,2000	81,0000	79,9000	16 589	1 333 820	13:55
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,6500	-0,85%	11,7500	11,7500	11,2500	1 304	15 166	13:52
UNFOLD (UNF)	1,1300	0,89%	1,1300	1,2400	1,1300	24 673	29 127	13:57
UNIBEP (UNI)	11,0000	-1,79%	11,2000	11,2000	11,0000	4 219	46 581	14:05
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	09:47
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	14:03
UNIMOT (UNT)	149,4000	-1,58%	153,6000	153,6000	149,0000	2 528	380 028	13:57
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	09:12
VERCOM (VRC)	126,2000	2,60%	123,4000	127,0000	123,2000	5 203	651 477	14:06
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	450,0000	160	72 040	13:26
VINDEXUS (VIN)	11,6000	-2,11%	11,6500	11,8000	11,5000	3 074	35 714	12:53
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	13:53
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	13:58
VOTUM (VOT)	45,6500	1,22%	44,8000	45,8000	44,8000	4 877	221 846	14:05
VOXEL (VOX)	180,0000	2,86%	178,0000	180,0000	175,4000	723	129 486	14:04
VRG	4,2900	2,88%	4,1700	4,3000	4,1700	93 759	397 614	13:56
WARIMPEX (WXF)	2,6400	0,00%	2,6400	2,6400	2,5800	4 182	10 904	13:46
WASKO (WAS)	1,8000	-0,55%	1,7950	1,8000	1,7950	89	160	13:21
WAWEL (WWL)	642,0000	-0,31%	648,0000	648,0000	640,0000	14	8 988	13:04
WIELTON (WLT)	6,4900	1,41%	6,3700	6,5000	6,3700	124 174	802 307	14:04
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,5000	-1,29%	78,0000	78,0000	76,3000	12 660	977 669	14:05
WITTCHEN (WTN)	18,4600	0,65%	18,3400	18,4600	18,0600	5 151	94 470	14:05
XPLUS (XPL)	3,6600	-1,08%	3,7200	3,7200	3,6600	505	1 855	11:20
XTPL (XTP)	82,1000	-2,15%	83,8000	84,6000	82,1000	155	13 041	13:16
XTRADEBDM (XTB)	74,8800	1,24%	74,0000	75,2600	73,5000	179 668	13 414 250	14:06
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1600	0,52%	21,1700	21,2200	20,9400	213 727	4 517 021	14:06
ZAMET (ZMT)	0,8280	-1,19%	0,8380	0,8380	0,8280	857	718	10:05
ZEPAK (ZEP)	23,5000	-0,63%	23,5000	23,7500	23,2000	7 548	176 853	14:04
ZREMB (ZRE)	7,2600	-1,76%	7,3900	7,3900	7,1900	20 192	146 044	13:36
ZUE	9,9000	-0,20%	9,9800	9,9800	9,9000	580	5 752	11:54

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.