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	106 786,62	0,40%	105 966,48	106 896,85	105 807,56	106 363,86	771 732 418	13:11
WIG20	2 845,42	0,65%	2 809,65	2 846,40	2 809,65	2 827,17	651 449 997	13:26
WIG30	3 688,32	0,63%	3 651,53	3 689,03	3 644,36	3 665,35	706 621 497	13:26
mWIG40	7 762,10	0,07%	7 740,88	7 770,46	7 709,43	7 756,83	92 616 816	13:11
sWIG80	30 020,51	0,17%	29 935,01	30 040,70	29 873,31	29 969,86	43 962 255	13:11
WIG-BANKI	16 463,85	0,58%	16 249,64	16 518,33	16 220,47	16 369,15	139 887 203	13:11
WIG-BUDOW	8 192,45	1,17%	8 091,39	8 200,85	8 079,45	8 098,00	14 255 335	13:11
WIG-CHEMIA	7 852,93	0,93%	7 799,77	7 907,09	7 773,19	7 780,68	1 755 328	13:11
WIG-ENERG	4 209,92	-2,06%	4 265,41	4 284,19	4 197,84	4 298,68	16 542 083	13:11
WIG-INFO	9 818,38	1,72%	9 615,00	9 852,20	9 540,80	9 651,89	16 822 310	13:11
WIG-MEDIA	6 212,73	0,27%	6 210,85	6 256,90	6 198,45	6 196,14	1 437 000	13:11
WIG-NRCHOM	5 437,23	0,16%	5 451,32	5 451,32	5 383,68	5 428,50	2 361 101	13:11
WIG-PALIWA	10 222,38	0,63%	10 137,22	10 252,79	10 117,27	10 158,88	49 623 268	13:11
WIG-Poland	111 358,26	0,34%	111 358,26	111 358,26	111 358,26	110 983,53	764 718 045	11:15
WIG-SPOZYW	2 878,00	-0,85%	2 927,14	2 936,47	2 877,82	2 902,76	1 230 602	13:11
WIG20lev	549,15	1,06%	536,60	550,73	536,60	543,41	623 292 093	13:11
WIG20short	3 003,36	-0,51%	3 038,22	3 038,22	2 998,98	3 018,73	623 292 093	13:11
GPWB-B1Y3Y	1 279,75	-0,02%	1 279,75	1 279,75	1 279,75	1 280,01	-	10:15
GPWB-B1Y4Y	1 283,45	-0,03%	1 283,45	1 283,45	1 283,45	1 283,79	-	10:15
GPWB-B1Y5Y	1 287,46	-0,03%	1 287,46	1 287,46	1 287,46	1 287,90	-	10:15
GPWB-B3Y5Y	1 298,03	-0,05%	1 298,03	1 298,03	1 298,03	1 298,62	-	10:15
GPWB-B5Y	1 289,69	-0,10%	1 289,69	1 289,69	1 289,69	1 291,01	-	10:15
GPWB-BWZ	1 289,76	0,01%	1 289,76	1 289,76	1 289,76	1 289,62	-	10:15
INNOVATOR	1 720,34	-0,48%	1 720,34	1 720,34	1 720,34	1 728,56	103 605 977	11:15
mWIG40dvp	219,35	0,00%	219,35	219,35	219,35	219,35	92 737 884	11:00
mWIG40TR	12 056,96	0,07%	12 025,13	12 069,94	11 975,14	12 048,78	92 616 816	13:11
mWIG40TRlv	18 218,51	0,12%	18 122,37	18 257,71	17 971,38	18 195,86	92 616 816	13:11
mWIG40TRsh	2 428,73	-0,05%	2 435,15	2 445,23	2 426,12	2 429,83	92 616 816	13:11
sWIG80dvp	869,14	0,00%	869,14	869,14	869,14	869,14	44 002 716	11:00
sWIG80TR	46 773,62	0,17%	46 640,40	46 805,08	46 544,27	46 694,70	43 962 255	13:11
WIG140	2 070,50	0,42%	2 054,11	2 072,69	2 051,09	2 061,86	759 871 164	13:11
WIG20dvp	135,34	0,00%	135,34	135,34	135,34	135,34	624 092 466	11:00
WIG20TR	6 276,34	0,54%	6 204,23	6 285,38	6 204,23	6 242,92	623 292 093	13:11
WIG20TRlev	5 337,29	1,06%	5 215,28	5 352,59	5 215,28	5 281,35	623 292 093	13:11
WIG20TRsht	2 729,85	-0,51%	2 761,55	2 761,55	2 725,88	2 743,91	623 292 093	13:11
WIG30TR	7 950,50	0,51%	7 880,08	7 961,01	7 864,61	7 909,90	675 394 092	13:11
WIG-CEE	2 482,16	-0,38%	2 482,16	2 482,16	2 482,16	2 491,55	475 033	11:15
WIGdiv	2 403,22	0,84%	2 381,23	2 405,54	2 373,28	2 383,18	94 966 709	13:11
WIGdivplus	2 172,48	0,67%	2 151,79	2 174,13	2 147,11	2 158,12	211 582 870	13:11
WIG.GAMES	19 354,40	1,26%	18 953,15	19 372,70	18 953,15	19 113,65	30 091 969	13:11
WIG-GORNIC	5 440,62	4,45%	5 192,78	5 449,68	5 192,78	5 208,98	199 054 256	13:11
WIG-GRY	23 254,66	0,84%	23 037,52	23 291,39	22 863,10	23 061,34	39 050 743	13:11
WIGind	18 138,60	0,79%	18 031,80	18 165,50	17 996,87	17 996,20	17 683 677	13:11
WIG-LEKI	3 190,83	-0,87%	3 193,96	3 214,74	3 178,08	3 218,79	1 621 125	13:11
WIGmed	19 573,79	-0,14%	19 507,51	19 633,44	19 474,71	19 602,04	11 519 569	13:11
WIG-MOTO	8 163,89	-1,18%	8 209,05	8 349,98	8 120,00	8 261,41	16 950 368	13:11
WIG.MS-BAS	18 704,27	0,95%	18 419,58	18 763,11	18 338,21	18 528,86	213 145 500	13:11
WIG.MS-ECM	8 461,22	-1,29%	8 560,56	8 579,00	8 459,64	8 571,55	126 217 626	13:11
WIG.MS-FIN	18 591,76	0,35%	18 382,95	18 655,19	18 348,64	18 527,09	162 164 439	13:11
WIG-ODZIEZ	12 386,62	0,34%	12 364,96	12 440,33	12 279,25	12 344,08	43 315 283	13:11
WIGtechTR	18 535,71	0,75%	18 318,27	18 550,50	18 263,65	18 398,05	69 196 344	13:11
WIG-Ukrain	497,85	0,62%	497,85	497,85	497,85	494,76	297 610	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,7700	-0,72%	2,7900	2,7900	2,6800	8 870	24 242	12:24	Reklama
08OCTAVA (08N)	(0,7350)	-	-	-	-	-	-	11:30
11BIT (11B)	190,3000	0,42%	189,6000	191,8000	188,2000	5 996	1 140 758	13:02
3RGAMES (3RG)	0,8800	0,46%	0,8980	0,8980	0,8580	19 535	17 319	13:07
4MASS (4MS)	4,3050	-7,12%	4,4800	4,4800	4,3000	229 961	1 005 763	13:04
ABPL (ABE)	97,8000	0,82%	96,4000	97,9000	96,4000	3 299	320 183	13:09
ACAUTOGAZ (ACG)	27,2000	-0,37%	27,3000	27,3000	26,5000	153	4 156	12:26
ACTION (ACT)	26,9000	2,28%	26,3500	26,9000	26,3500	33 196	887 031	13:06
ADIUVO (ADV)	0,7200	1,41%	0,7260	0,7260	0,7000	3 655	2 592	11:09
AGORA (AGO)	9,0600	0,22%	9,1800	9,1800	9,0600	2 137	19 374	13:07
AGROTON (AGT)	5,1000	0,00%	5,1000	5,6000	5,0200	6 728	35 702	11:45
AIGAMES (ALG)	0,9680	2,54%	0,9680	0,9700	0,9400	11 377	10 765	13:03
AILLERON (ALL)	16,8000	-3,34%	17,0000	17,1000	16,6600	18 189	307 104	13:07
AIRWAY (AWM)	0,3900	-3,82%	0,4025	0,4025	0,3830	397 979	154 601	13:11
ALIOR (ALR)	103,1000	0,49%	102,6000	103,5500	101,3500	64 531	6 605 672	13:10
ALLEGRO (ALE)	35,4150	-0,51%	35,4800	35,6000	35,2950	914 269	32 425 085	13:11
ALTA (AAT)	1,9100	0,53%	1,8650	1,9200	1,8000	24 413	44 951	10:29
ALTUSTFI (ALI)	2,8900	6,25%	2,7200	2,9400	2,6600	23 533	65 861	13:01
AMBRA (AMB)	19,1200	0,74%	19,6400	19,7000	18,9000	9 079	174 013	13:08
AMICA (AMC)	58,4000	-0,34%	58,8000	59,1000	58,2000	781	45 818	13:03
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,4200	-0,28%	14,4600	14,4600	14,3400	33 838	488 476	12:59
ANSWEAR (ANR)	30,0500	-1,80%	30,6000	30,6000	29,9000	3 814	115 162	13:00
APATOR (APT)	24,6000	-0,61%	24,5000	24,6000	24,0000	4 170	101 476	13:04
APLISENS (APN)	18,2000	0,00%	18,2500	18,2500	18,2000	39	710	12:20
APSENERGY (APE)	3,1200	1,30%	3,0900	3,1200	3,0500	1 132	3 458	12:54
ARCHICOM (ARH)	49,4000	-1,20%	50,0000	50,0000	47,3000	748	36 339	13:02
ARCTIC (ATC)	8,4200	0,72%	8,3700	8,4200	8,3400	13 635	114 171	12:53
ARLEN (ARL)	43,7500	0,11%	43,7000	43,8000	42,8000	5 285	228 335	12:34
ARTIFEX (ART)	15,0200	1,49%	14,8000	15,1000	14,8000	278	4 196	12:50
ASBIS (ASB)	27,3000	0,74%	27,2000	27,4800	26,9800	23 599	642 321	13:09
ASMGROUP (ASM)	#0,1800	-25,00%	-	-	-	-	-	09:00
ASSECOBS (ABS)	85,8000	0,94%	85,0000	85,8000	84,0000	411	35 080	12:26
ASSECOPOL (ACP)	207,0000	3,29%	202,0000	209,4000	197,2000	61 065	12 523 100	13:11
ASSECOSEE (ASE)	67,2000	-0,74%	68,0000	68,0000	66,7000	898	60 401	13:11
ASTARTA (AST)	44,9000	1,81%	44,4000	46,0000	44,1500	3 786	170 111	13:02
ATAL (1AT)	56,8000	-0,53%	58,3000	58,3000	55,0000	1 385	78 333	13:11
ATENDE (ATD)	4,0000	-1,48%	3,9600	4,0600	3,9200	13 313	52 951	13:09
ATLANTAPL (ATP)	17,0500	0,00%	17,0500	17,0500	17,0000	102	1 735	11:02
ATLANTIS (ATS)	2,1400	0,00%	2,0800	2,1400	2,0700	7 096	14 709	12:33
ATMGRUPA (ATG)	3,9000	1,56%	3,9400	3,9400	3,8600	6 609	25 949	12:35
ATREM (ATR)	48,1000	0,21%	47,9000	48,5000	47,2000	2 308	111 098	13:08
AUTOPARTN (APR)	18,1800	-1,62%	18,4800	18,4800	18,0600	42 683	777 275	13:10
BBIDEV (BBD)	(5,2000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 030,0000	-0,16%	3 035,0000	3 045,0000	2 980,0000	1 259	3 805 770	13:09
BEST (BST)	29,6000	0,00%	29,6000	29,6000	29,6000	444	13 142	12:44
BETACOM (BCM)	5,5500	-0,89%	5,7000	5,8000	5,5500	35 068	198 996	13:05
BIGCHEESE (BCS)	13,5000	-4,93%	14,0000	14,1800	13,5000	8 827	121 954	13:11
BIOCELTIX (BCX)	101,6000	0,20%	100,8000	101,8000	100,8000	354	35 786	13:02
BIOMAXIMA (BMX)	13,3500	-6,32%	13,3000	13,7000	13,2000	36 522	488 813	13:06
BIOMEDLUB (BML)	4,3000	-1,83%	4,2500	4,3350	4,1700	162 320	689 761	13:11
BIOPLANET (BIP)	16,8000	0,00%	16,9000	16,9000	16,8000	135	2 280	09:30
BIOTON (BIO)	4,4000	-0,68%	4,4000	4,4000	4,3800	16 964	74 344	13:06
BLOOBER (BLO)	25,9500	4,22%	24,9500	26,3000	24,8500	21 092	539 767	13:09
BNPPPL (BNP)	102,5000	-0,97%	103,0000	103,0000	100,5000	8 932	908 096	12:58
BOGDANKA (LWB)	22,5500	-0,22%	22,6000	22,9000	22,4000	17 551	397 036	13:05
BOOMBIT (BBT)	6,7200	-2,61%	6,7200	6,7200	6,7200	20	134	09:00
BORYSZEW (BRS)	6,0000	-0,66%	6,0400	6,1000	5,9000	53 386	322 056	12:58
BOS	11,1800	-0,18%	11,1800	11,1800	11,0200	6 724	74 578	12:29
BOWIM (BOW)	5,3400	0,00%	5,3400	5,3400	5,3000	795	4 224	11:30
BRAND24 (B24)	52,4000	0,77%	52,0000	53,8000	52,0000	434	22 625	12:19
BRASTER (BRA)	#0,2280	-60,69%	-	-	-	-	-	12:53
BUDIMEX (BDX)	520,4000	2,20%	512,8000	520,6000	507,4000	17 197	8 862 678	13:11
BUMECH (BMC)	29,5000	11,95%	26,6000	30,7000	26,4000	225 094	6 569 424	13:06
CAPITAL (CPA)	0,2700	0,00%	0,2700	0,2700	0,2700	14 821	4 002	12:07
CAPITEA (CAP)	0,4080	-1,92%	0,4075	0,4160	0,4065	19 105	7 871	12:28
CAPTORTX (CTX)	40,0000	-0,99%	39,7000	40,8000	39,4000	5 128	204 831	13:08
CASPAR (CSR)	3,9800	2,05%	3,9000	4,0000	3,9000	429	1 715	12:58
CAVATINA (CAV)	12,1500	0,83%	12,1500	12,3500	12,0000	4 536	54 795	13:10
CCC	185,5000	2,09%	182,8000	187,1000	180,4500	139 684	25 810 180	13:11
Reklama
CCENERGY (CCE)	(0,3160)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	272,7000	0,81%	269,9000	273,1000	266,9000	88 802	24 060 093	13:11
CDRL (CDL)	9,9500	0,00%	9,9500	9,9500	9,8500	90	888	11:49
CELTIC (CPD)	4,1500	-11,32%	4,6000	4,7400	4,1400	35 756	154 012	12:35
CEZ	227,6000	0,53%	225,8000	227,6000	225,8000	15	3 391	12:30
CFI	0,1620	-4,71%	0,1620	0,1620	0,1620	1 059	172	12:16
CIGAMES (CIG)	3,3250	5,89%	3,1600	3,3600	3,1300	781 290	2 557 677	13:11
CITYSERV (CTS)	(6,0000)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,0000	0,92%	22,0000	22,1500	21,6500	4 233	92 790	13:03
CLOUD (CLD)	49,3000	3,57%	49,3000	49,3000	47,5000	202	9 825	12:44
COALENERG (CLE)	2,4900	-0,40%	2,4600	2,6000	2,4600	31 793	80 028	13:09
COGNOR (COG)	6,7800	1,80%	6,6800	6,7800	6,6550	6 383	42 887	13:08
COLUMBUS (CLC)	6,0600	0,83%	6,1300	6,1800	5,8500	42 444	255 713	13:09
COMP (CMP)	300,0000	1,69%	295,0000	300,0000	295,0000	347	103 385	13:07
COMPERIA (CPL)	6,4000	-0,78%	6,5500	6,5500	6,4000	1 254	8 209	10:34
COMPREMUM (CPR)	0,8800	-4,35%	0,9200	0,9220	0,8620	45 612	40 615	12:07
CORMAY (CRM)	0,4500	-9,09%	0,4900	0,4990	0,4410	275 193	126 166	13:07
CPIEUROPE (CPI)	(78,2000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	441,0000	0,23%	439,0000	444,0000	437,0000	322	142 046	12:26
CREOTECH (CRI)	364,0000	-1,49%	368,5000	369,0000	355,0000	14 047	5 085 537	13:11
CYBERFLKS (CBF)	192,0000	0,95%	191,0000	192,6000	188,2000	1 676	319 911	13:09
CYFRPLSAT (CPS)	14,0200	0,72%	14,0000	14,0650	13,7550	337 410	4 709 057	13:11
CZTOREBKA (CZT)	(0,4700)	-	-	-	-	-	-	11:30
DADELO (DAD)	60,8000	0,00%	60,4000	61,0000	60,4000	2 221	134 407	13:10
DATAWALK (DAT)	100,0000	-0,87%	101,8600	101,8600	99,0100	3 480	347 255	13:10
DBENERGY (DBE)	11,2000	-0,44%	11,2500	11,2500	11,2000	600	6 725	10:30
DEBICA (DBC)	80,7000	0,62%	80,4000	81,0000	80,1000	684	55 111	12:59
DECORA (DCR)	75,0000	0,81%	74,0000	76,6000	74,0000	527	39 200	13:01
DEKPOL (DEK)	84,0000	0,48%	82,2000	84,0000	82,2000	808	67 309	13:11
DELKO (DEL)	6,4800	0,93%	6,4400	6,5000	6,4400	212	1 377	12:58
DEVELIA (DVL)	8,1700	1,11%	8,0800	8,1800	8,0100	39 833	323 336	13:10
DGA	29,8000	16,41%	26,0000	29,9000	26,0000	8 082	224 442	13:11
DIAG (DIA)	193,9500	1,97%	191,0000	195,6500	189,9500	26 514	5 120 202	13:11
DIGITANET (DIG)	95,8000	-0,21%	97,9000	97,9000	95,4000	2 970	287 377	13:00
DIGITREE (DTR)	12,5000	0,81%	12,4000	12,5000	12,4000	335	4 160	12:51
DINOPL (DNP)	42,9000	-1,94%	43,5300	43,7000	42,8400	539 077	23 351 448	13:11
DMGROUP (DMG)	3,3100	0,61%	3,2900	3,5000	3,2200	74 450	241 817	12:04
DOMDEV (DOM)	236,0000	1,07%	235,0000	238,0000	233,5000	433	102 035	13:07
DRAGOENT (DGE)	22,8000	4,59%	22,3000	22,8000	22,3000	84	1 905	10:56
ECBSA (ECB)	28,7000	2,87%	27,9000	28,8000	27,0500	3 889	108 573	12:29
ECHO (ECH)	5,5600	-0,71%	5,5000	5,5600	5,4800	4 938	27 246	11:34
EDINVEST (EDI)	6,3000	0,32%	6,2800	6,3000	6,1600	339	2 128	13:01
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	51,6000	-0,96%	52,4000	52,9000	51,1000	11 808	614 136	13:11
ELKOP (EKP)	2,3100	-1,28%	2,3200	2,3200	2,3100	11 500	26 570	09:56
ENAP (ENP)	(2,8400)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,3400	-1,81%	17,6000	17,6500	17,2400	50 083	871 106	13:10
ENELMED (ENE)	18,0000	-3,74%	18,0000	18,0000	18,0000	2	36	09:11
ENERGA (ENG)	14,3000	0,00%	14,2800	14,3000	14,0600	10 686	151 230	13:11
ENERGOINS (ENI)	2,9400	-3,61%	3,0100	3,0300	2,8800	105 987	311 186	13:10
ENTER (ENT)	58,6000	2,81%	59,9000	60,5000	58,5000	24 673	1 472 748	13:09
EQUNICO (EQU)	0,9180	0,22%	0,9180	0,9180	0,9180	150	138	09:05
ERBUD (ERB)	31,1500	-2,66%	32,0000	32,0000	29,7500	5 001	156 021	13:04
ERG	(44,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,9000	2,43%	37,4000	39,2000	37,1000	7 776	294 059	13:09
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	2,1000	0,96%	2,0700	2,1200	2,0400	55 067	115 337	13:03
EUROCASH (EUR)	8,4700	1,01%	8,3900	8,5450	8,3100	100 543	848 225	13:11
EUROHOLD (EHG)	2,9000	0,00%	2,9000	2,9000	2,9000	2	6	09:48
EUROTEL (ETL)	32,3000	-0,62%	32,8000	32,8000	32,1000	2 381	77 169	12:56
FABRITY (FAB)	26,4000	0,00%	26,4000	26,4000	26,4000	6	158	10:19
FASING (FSG)	12,7000	0,00%	12,7000	12,7000	12,7000	15	191	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	13,6000	0,74%	13,5500	13,9500	13,5000	1 210	16 540	12:42
FERRO (FRO)	30,9000	1,64%	30,6000	31,2000	30,6000	5 036	156 049	13:07
FMG	93,8000	-3,30%	96,4000	96,4000	93,8000	30	2 817	10:56
FON	0,2970	-8,90%	0,3230	0,3230	0,2950	520 379	156 847	12:44
FORTE SA (FTE)	25,6000	-0,78%	25,7000	25,8000	25,2000	1 345	34 379	13:04
GAMEOPS (GOP)	15,1200	-2,45%	15,1600	15,3000	15,1200	515	7 817	12:03
Reklama
GAMFACTOR (GIF)	6,9800	-0,29%	7,0000	7,0000	6,8200	2 489	17 348	13:09	Reklama
GENOMTEC (GMT)	6,9000	-0,43%	6,9300	6,9900	6,9000	3 809	26 345	13:05
GETIN (GTN)	0,5160	0,98%	0,5150	0,5160	0,5110	82 948	42 587	13:09
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(23,5000)	-	-	-	-	-	-	11:30
GPW	57,2500	-0,43%	57,5000	57,5000	56,9500	8 235	470 927	13:08
GREENX (GRX)	1,8200	1,17%	1,7990	1,8230	1,7800	303 024	546 594	13:09
GRENEVIA (GEA)	3,2000	5,26%	3,0400	3,2400	3,0400	190 677	606 836	13:08
GRODNO (GRN)	10,9000	-0,91%	10,9500	11,0000	10,8500	1 323	14 475	13:00
GRUPAAZOTY (ATT)	18,5400	1,26%	18,4000	18,7300	18,2800	89 619	1 656 039	13:04
GRUPRACUJ (GPP)	63,8000	-3,33%	66,0000	66,0000	63,8000	2 029	129 923	12:58
GTC	4,1000	-2,38%	4,1000	4,1000	4,1000	450	1 845	11:44
HANDLOWY (BHW)	105,2000	0,96%	104,2000	105,6000	104,0000	3 816	400 318	13:03
HARPER (HRP)	6,2400	-14,52%	6,7000	6,7000	6,1200	84 834	548 611	13:07
HELIO (HEL)	27,5000	0,00%	27,8000	27,8000	27,0000	892	24 339	09:55
HERKULES (HRS)	1,2300	0,82%	1,2050	1,2300	1,1800	14 850	17 718	11:40
HUUUGE-S144 (HUGE)	23,3000	-0,43%	23,3500	23,3500	23,0000	5 062	117 284	12:46
HYDROTOR (HDR)	18,1000	0,28%	18,4500	18,4500	18,1000	304	5 504	10:49
IALBGR (IAG)	0,2900	2,47%	0,2900	0,2900	0,2900	25 115	7 283	11:30
IBSM (IBS)	72,2000	-6,72%	76,6000	76,6000	69,2000	16	1 146	11:54
IDMPL (IDM)	0,6000	0,00%	0,5800	0,6000	0,5800	13 006	7 804	12:28
IFCAPITAL (IFC)	#0,7950	-85,00%	-	-	-	-	-	09:00
IFIRMA (IFI)	30,0500	0,33%	30,6000	30,6000	29,9500	934	28 393	13:09
IFSA (IFR)	#4,0000	917,81%	-	-	-	-	-	11:45
IMCOMPANY (IMC)	23,1000	-0,86%	23,5000	23,6000	22,5000	1 902	44 384	12:41
IMMOBILE (GKI)	3,3600	-1,47%	3,3300	3,3600	3,2100	24 522	81 284	11:20
IMPERIO (IMP)	1,5000	-6,25%	1,5400	1,5400	1,5000	3 502	5 318	13:07
IMS	2,9200	0,00%	2,9500	2,9500	2,8500	4 291	12 550	13:01
INC	1,8400	2,51%	1,8500	1,8500	1,7100	20 281	36 273	13:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	303,0000	-0,16%	303,5000	304,0000	300,0000	1 144	345 818	13:03
INPRO (INP)	8,0500	-0,62%	8,1000	8,1000	8,0500	2 249	18 117	11:35
INSTALKRK (INK)	37,3000	1,08%	37,3000	37,3000	37,3000	105	3 917	11:34
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2400	2,28%	2,2300	2,2400	2,2300	274	611	09:02
INTERCARS (CAR)	553,0000	-1,25%	557,0000	570,0000	549,0000	29 198	16 161 896	13:08
INTERSPPL (IPO)	0,5260	-2,59%	0,5160	0,5440	0,5160	21 177	11 067	12:36
INTROL (INL)	7,6000	0,00%	7,6600	7,6600	7,4400	841	6 306	13:07
IPOPEMA (IPE)	2,8800	-2,70%	2,9600	2,9600	2,8800	2 423	6 988	12:54
IZOBLOK (IZB)	(27,6000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	4,3600	-4,18%	4,3400	4,5200	3,9600	16 729	71 740	13:03
IZOSTAL (IZS)	3,1500	-1,25%	3,1800	3,1800	3,1000	46 586	145 900	12:45
JRH	6,3800	-0,31%	6,2200	6,4000	6,2000	4 517	28 174	12:40
JSW	22,7400	0,00%	22,6800	22,8800	22,4300	326 179	7 392 693	13:11
JWWINVEST (JWW)	3,0500	0,33%	3,0500	3,0500	2,9900	837	2 521	10:16
KCI	0,9480	-2,07%	0,9680	0,9680	0,9480	13 299	12 744	12:42
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,8000	-0,84%	18,8000	19,0800	18,6600	6 517	122 493	12:36
KETY (KTY)	928,5000	0,60%	921,5000	930,5000	909,0000	2 565	2 373 464	13:10
KGHM (KGH)	167,6000	4,75%	159,7500	168,2000	159,0000	1 164 029	190 994 021	13:11
KGL	13,1000	0,00%	13,1000	13,1000	13,1000	1	13	09:00
KINOPOL (KPL)	17,9500	-0,28%	18,0000	18,0000	17,7000	2 897	51 563	12:56
KOGENERA (KGN)	57,4000	-1,03%	58,0000	58,0000	56,3000	1 302	74 219	12:27
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,2000	-1,14%	5,2600	5,3000	5,0000	10 602	53 744	13:01
KPPD (KPD)	(29,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,7780	1,04%	0,7320	0,7780	0,7240	4 440	3 368	11:05
KRKA (KRK)	914,0000	-0,44%	918,0000	942,0000	888,0000	94	86 432	12:57
KRUK (KRU)	456,0000	-0,44%	457,0000	458,0000	449,5000	15 203	6 922 141	13:11
KRVITAMIN (KVT)	(10,2000)	-	-	-	-	-	-	09:00
KSGAGRO (KSG)	3,5300	-4,34%	3,7200	3,7200	3,5000	2 330	8 374	13:10
LARQ (LRQ)	2,2400	2,75%	2,2600	2,2600	2,2000	2 936	6 489	13:01
LENA (LEN)	2,9200	0,34%	2,9200	2,9200	2,9200	3 449	10 071	13:07
LENTEX (LTX)	7,6800	-0,26%	7,6800	7,6800	7,6800	500	3 840	09:20
LESS (LES)	0,2370	-0,42%	0,2370	0,2370	0,2370	2	0	09:00
LIBET (LBT)	1,5100	-2,58%	1,5500	1,5500	1,5100	6 966	10 575	10:09
LOKUM (LKD)	(23,0000)	-	-	-	-	-	-	09:00
LPP	17 620,0000	-0,34%	17 555,0000	17 775,0000	17 500,0000	740	13 027 700	13:05
LSISOFT (LSI)	27,6000	0,00%	27,2000	27,6000	27,0000	1 988	53 994	11:54
LUBAWA (LBW)	10,2700	0,29%	10,2400	10,3600	10,1000	173 999	1 781 098	13:09
Reklama
MABION (MAB)	8,3800	-2,56%	8,5000	8,6000	8,0000	64 382	538 363	13:08	Reklama
MAKARONPL (MAK)	21,4000	-8,94%	21,5500	22,0000	21,0500	31 203	672 168	13:08
MANGATA (MGT)	58,6000	0,34%	58,2000	58,6000	58,0000	94	5 474	12:11
MANYDEV (MAN)	0,6300	0,00%	0,6300	0,6300	0,6300	3 941	2 483	11:30
MARVIPOL (MVP)	8,7800	0,69%	8,7200	8,7800	8,7000	5 351	46 691	11:34
MAXCOM (MXC)	5,2800	0,76%	5,2800	5,2800	5,2800	2	11	09:01
MBANK (MBK)	906,8000	0,76%	891,6000	912,8000	884,0000	4 588	4 138 019	13:10
MBWS (MBW)	(12,0000)	-	-	-	-	-	-	09:00
MCI	30,1000	3,08%	29,0000	30,1000	29,0000	5 892	175 357	13:05
MDIENERGIA (MDI)	0,8580	-2,05%	0,8760	0,9000	0,8120	18 650	15 904	12:58
MEDICALG (MDG)	39,5500	-0,25%	39,4000	39,8000	39,0500	29 402	1 164 947	13:11
MEDINICE (ICE)	11,6800	0,34%	11,7800	11,8000	11,5000	10 570	123 245	13:05
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	32,9000	0,61%	32,0000	32,9000	31,8000	1 169	38 142	12:53
MERCATOR (MRC)	43,3500	-1,70%	44,6000	44,8000	43,2500	9 100	400 629	12:56
MERCOR (MCR)	25,3000	1,61%	24,9000	25,4000	24,9000	6 881	172 419	13:00
MEXPOLSKA (MEX)	3,6800	-0,27%	3,6100	3,6800	3,6100	480	1 758	12:09
MFO	35,3000	-0,84%	35,6000	35,6000	35,0000	84	2 942	12:04
MILKILAND (MLK)	1,8500	0,54%	1,8850	1,9000	1,8200	20 965	39 040	12:35
MILLENNIUM (MIL)	14,5700	0,90%	14,5000	14,5900	14,4000	279 302	4 056 725	13:11
MIRACULUM (MIR)	0,8000	-1,23%	0,7940	0,8000	0,7940	3 200	2 541	12:40
MIRBUD (MRB)	13,8900	0,36%	13,9100	13,9500	13,7800	27 801	385 755	13:06
MLPGROUP (MLG)	73,4000	-0,27%	73,6000	73,6000	72,4000	355	25 885	11:55
MLSYSTEM (MLS)	15,0800	-4,44%	15,0200	15,2600	14,3400	26 817	400 869	13:11
MOBRUK (MBR)	279,5000	0,54%	278,0000	282,5000	278,0000	1 386	388 115	13:10
MOJ	1,3500	-4,93%	1,3500	1,3500	1,3500	1 235	1 667	09:28
MOL	30,0400	-2,91%	31,0000	31,0000	29,8600	2 099	63 146	12:53
MOLECURE (MOC)	7,3000	-0,95%	7,2800	7,4500	7,1800	6 280	45 666	13:02
MONNARI (MON)	4,6500	0,00%	4,6100	4,6500	4,6100	5 976	27 784	12:14
MOSTALPLC (MSP)	13,9500	-1,76%	14,2000	14,2000	13,9500	280	3 931	12:48
MOSTALWAR (MSW)	6,9600	3,88%	6,7000	6,9800	6,6800	9 206	62 568	13:10
MOSTALZAB (MSZ)	6,5000	2,36%	6,3500	6,5400	6,3000	106 098	681 077	13:09
MOVIEGAME (MOV)	13,6000	0,74%	13,4800	13,7000	13,4400	4 634	63 153	12:44
MURAPOL (MUR)	37,3500	-0,80%	38,2000	38,2000	37,2500	31 988	1 200 502	13:11
MUZA (MZA)	11,5000	-2,13%	11,5000	11,5000	11,5000	300	3 450	12:49
MWTRADE (MWT)	4,1000	-9,29%	4,5200	4,5200	4,1000	3 671	15 231	11:32
NANOGROUP (NNG)	2,7100	-1,09%	2,7500	2,7500	2,6900	9 264	25 050	12:48
NEUCA (NEU)	681,0000	0,89%	690,0000	690,0000	675,0000	337	230 637	13:09
NEWAG (NWG)	84,5000	-0,71%	85,5000	85,8000	84,0000	3 289	279 200	12:53
NEXITY (NXG)	2,3600	2,61%	2,3000	2,3600	2,2600	2 721	6 238	11:20
NOCTILUCA (NCL)	102,5000	-0,49%	102,0000	104,5000	102,0000	95	9 780	11:17
NOVATURAS (NTU)	(6,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2220	-3,17%	1,2620	1,2620	1,1600	64 341	77 507	13:08
NOVITA (NVT)	95,2000	-2,86%	96,0000	96,0000	95,2000	22	2 102	10:22
NTCAPITAL (NTC)	0,6520	-2,69%	0,6700	0,6700	0,6520	14 020	9 176	12:27
NTTSYSTEM (NTT)	9,0800	-7,72%	9,0000	9,2000	8,2000	81 395	709 321	13:11
ODLEWNIE (ODL)	9,0800	-1,52%	9,2000	9,2000	8,9000	4 495	40 388	12:39
ONDE (OND)	9,2000	0,66%	9,1400	9,2400	9,1300	5 710	52 315	13:00
ONESANO (ONO)	0,9000	2,51%	0,8780	0,9080	0,8780	22 434	20 162	12:38
OPONEO.PL (OPN)	91,0000	1,11%	90,0000	91,4000	90,0000	888	80 150	13:11
OPTEAM (OPM)	3,4400	-4,44%	3,6000	3,6000	3,4400	1 855	6 443	11:18
ORANGEPL (OPL)	8,9480	2,05%	8,6820	8,9600	8,6720	323 016	2 863 323	13:11
ORCOGROUP (OPG)	4,1200	-7,21%	4,1200	4,1200	4,1200	2	8	12:17
ORZBIALY (OBL)	37,4000	0,54%	37,4000	37,4000	37,4000	1	37	12:51
OTLOG (OTS)	14,0200	-3,44%	14,2200	14,2200	13,7000	959	13 320	12:37
OTMUCHOW (OTM)	4,8800	-0,41%	4,9800	4,9800	4,8800	60	293	12:19
PAMAPOL (PMP)	2,6700	0,00%	2,6800	2,6900	2,6700	10 341	27 670	13:04
PANOVA (NVA)	16,4000	-0,61%	16,6000	16,6000	16,4000	44	730	12:01
PASSUS (PAS)	96,0000	4,58%	92,0000	99,2000	92,0000	3 455	331 557	13:09
PATENTUS (PAT)	3,7600	3,01%	3,6700	3,7800	3,6000	5 559	20 529	12:18
PBG	#0,0125	-30,56%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	#0,6900	38,00%	-	-	-	-	-	12:01
PCCEXOL (PCX)	2,6200	-1,13%	2,6400	2,6500	2,6200	7 056	18 593	12:57
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,0000	66,8000	1 363	91 250	13:08
PCFGROUP (PCF)	3,3400	2,14%	3,2100	3,3500	3,2100	59 594	197 537	13:11
PEKABEX (PBX)	15,0500	0,33%	15,0000	15,4000	15,0000	3 311	50 059	12:39
PEKAO (PEO)	174,9500	0,14%	173,5000	175,8500	172,0000	250 842	43 793 999	13:10
PEPCO (PCO)	25,7400	-0,62%	25,6400	25,9800	25,5200	240 802	6 201 423	13:11
PEPEES (PPS)	0,8950	0,00%	0,8950	0,8950	0,8950	233	209	09:00
PGE	10,6550	-0,79%	10,7450	10,7450	10,5600	567 145	6 040 105	13:11
Reklama
PGFGROUP (PGV)	0,4660	1,30%	0,4700	0,4770	0,4520	40 653	18 932	12:46	Reklama
PHARMENA (PHR)	3,5000	-0,85%	3,4700	3,6000	3,4700	3 813	13 356	12:54
PHN	9,9000	0,20%	9,9000	9,9000	9,9000	10	99	11:37
PHOTON (PEN)	2,8200	0,36%	2,8000	2,8200	2,8000	1 471	4 123	11:31
PKNORLEN (PKN)	87,1500	0,73%	86,7000	87,4300	86,0500	569 499	49 462 703	13:11
PKOBP (PKO)	70,8200	0,48%	70,5000	71,1600	69,6400	994 012	70 054 672	13:11
PKPCARGO (PKP)	17,3400	6,77%	16,9000	17,3600	16,8100	236 699	4 050 584	13:11
PLAYWAY (PLW)	278,0000	-1,59%	282,5000	282,5000	278,0000	27 249	7 627 657	13:05
PLAZACNTR (PLZ)	2,7250	-3,37%	2,7950	2,7950	2,7100	3 753	10 249	12:55
PMPG (PGM)	2,1000	-1,41%	2,1000	2,1000	2,1000	7	15	09:00
POLENERGIA (PEP)	60,0000	1,35%	60,0000	60,0000	59,4000	802	48 018	13:11
POLICE (PCE)	8,6200	0,70%	8,6200	8,6200	8,5400	122	1 051	10:11
POLIMEXMS (PXM)	6,9400	-0,57%	6,9600	6,9900	6,8500	268 226	1 855 210	13:10
POLTREG (PTG)	25,0000	-3,85%	25,1000	25,2000	25,0000	265	6 662	10:49
POLWAX (PWX)	1,4300	-1,04%	1,4450	1,4450	1,4000	4 917	6 987	12:16
PRAGMAINK (PRI)	(3,0400)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	11:30
PROCHEM (PRM)	20,0000	0,00%	20,0000	20,0000	20,0000	3	60	09:00
PROJPRZEM (PJP)	14,5000	-3,33%	15,0500	15,0500	14,5000	28	407	10:00
PROTEKTOR (PRT)	1,7650	-2,49%	1,7500	1,8100	1,7350	86 422	152 569	13:08
PTWP (PTW)	147,0000	-0,68%	149,0000	149,0000	147,0000	836	124 486	12:26
PULAWY (ZAP)	47,3000	-2,47%	48,3000	48,4000	47,3000	347	16 738	12:33
PURE (PUR)	5,9200	-5,81%	6,1700	6,2850	5,9200	33 464	201 369	13:04
PZU	54,6000	0,44%	54,3600	54,7800	53,8800	624 481	34 043 147	13:11
QNATECHNO (QNA)	31,4000	1,29%	31,0000	31,6000	30,3000	103	3 189	12:15
QUANTUM (QNT)	23,8000	0,00%	23,8000	23,8000	23,8000	125	2 975	11:48
QUERCUS (QRS)	10,7500	-0,92%	11,0000	11,0000	10,5000	18 635	199 292	12:53
RAEN (RAE)	0,6060	3,77%	0,5820	0,6180	0,5820	48 395	29 163	12:49
RAFAMET (RAF)	56,0000	0,90%	55,5000	56,5000	55,5000	276	15 443	12:32
RAINBOW (RBW)	122,4000	1,92%	121,6000	124,9000	120,1000	35 389	4 343 442	13:10
RANKPROGR (RNK)	4,1200	-4,74%	4,3250	4,3250	4,1200	20 686	86 002	12:53
RAWLPLUG (RWL)	15,0500	0,33%	15,0500	15,0500	15,0500	2	30	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:34
REINHOLD (RHD)	(0,0690)	-	-	-	-	-	-	13:00
REINO (RNC)	0,8400	-0,59%	0,8450	0,8450	0,8400	460	386	10:50
RELPOL (RLP)	5,2400	0,00%	5,2400	5,2400	5,2400	2	10	10:55
REMAK (RMK)	13,0500	0,38%	13,0500	13,0500	13,0500	87	1 135	12:49
RENDER (RND)	77,2000	-0,26%	77,4000	77,4000	77,2000	20	1 545	09:46
ROPCZYCE (RPC)	24,4000	2,52%	23,8000	24,4000	23,8000	813	19 443	13:01
RYVU (RVU)	27,7000	-0,36%	27,8000	28,2500	27,7000	9 929	277 755	13:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,5000	310	7 042	12:29
SANPL (SPL)	482,0000	1,95%	469,6000	483,3000	466,8000	20 017	9 574 817	13:11
SANTANDER (SAN)	37,9600	-0,21%	38,0400	38,0400	37,1200	164	6 157	12:35
SANWIL (SNW)	1,5200	0,00%	1,4950	1,5200	1,4950	6 296	9 538	11:53
SCPFL (SCP)	168,4000	-0,36%	168,0000	169,0000	168,0000	222	37 393	13:09
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3000	0,00%	8,2600	8,3000	8,2600	557	4 616	11:16
SELENAFM (SEL)	38,0000	-2,06%	38,7000	38,7000	37,7000	322	12 188	13:01
SELVITA (SLV)	37,8000	-1,05%	37,7000	38,0000	37,0000	11 104	416 735	13:07
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	11:30
SFINKS (SFS)	0,4030	-0,74%	0,4010	0,4060	0,3800	52 937	20 895	12:49
SHOPER (SHO)	50,2000	1,01%	50,2000	51,6000	49,8000	1 409	71 873	12:48
SILVAIR-REGS (SVRS)	6,9500	-2,11%	7,3000	7,3000	6,7000	4 979	34 223	12:23
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	2,0000	-5,21%	2,0000	2,0400	1,9600	59 688	118 981	13:03
SKARBIEC (SKH)	29,4000	-0,68%	30,7000	30,7000	29,4000	754	22 825	09:21
SKYLINE (SKL)	1,5100	0,00%	1,5100	1,5300	1,5100	230	348	11:18
SNIEZKA (SKA)	82,8000	0,98%	83,0000	83,0000	80,8000	60	4 972	11:54
SOHODEV (SHD)	0,4000	-4,76%	0,4000	0,4000	0,4000	10	4	11:30
SONEL (SON)	17,8000	-1,11%	17,9000	17,9000	17,5500	330	5 807	13:05
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	506,0000	-1,17%	512,0000	514,0000	504,0000	107	54 408	13:11
STALEXP (STX)	2,8850	-0,69%	2,9300	2,9400	2,8850	67 374	195 647	13:11
STALPROD (STP)	246,0000	0,00%	246,0000	247,0000	246,0000	116	28 539	11:49
STALPROFI (STF)	8,4000	1,94%	8,2600	8,4000	8,2600	1 029	8 567	12:30
STAPORKOW (ZUK)	4,2400	2,42%	4,1200	4,5200	3,9800	72 035	305 483	13:07
STARHEDGE (SHG)	(0,2760)	-	-	-	-	-	-	11:30
SUNEX (SNX)	6,1000	-2,24%	6,3000	6,3000	5,8000	10 799	65 377	13:04
Reklama
SYGNITY (SGN)	103,0000	5,10%	99,6000	103,0000	99,6000	5 610	567 903	13:04	Reklama
SYNEKTIK (SNT)	254,8000	1,11%	252,0000	255,2000	250,0000	3 754	951 674	13:09
TALEX (TLX)	19,8000	4,21%	19,8000	19,8000	19,8000	102	2 020	12:05
TARCZYNSKI (TAR)	127,0000	-0,78%	128,0000	129,0000	127,0000	136	17 360	12:53
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7240	-4,09%	9,0940	9,0940	8,7180	933 884	8 215 157	13:11
TBULL (TBL)	4,1000	-3,30%	4,1000	4,1000	4,1000	2 677	10 976	11:30
TENDERHUT (THG)	6,5000	0,00%	6,4600	6,5000	6,4600	390	2 535	11:52
TERMOREX (TRR)	0,7000	0,00%	0,6750	0,7000	0,6750	655	455	11:55
TESGAS (TSG)	2,3500	0,00%	2,3500	2,3500	2,3500	2	5	09:02
TEXT (TXT)	52,6000	-0,94%	53,0000	53,2000	52,4000	18 371	968 883	13:10
TORPOL (TOR)	49,4500	-0,30%	48,6500	49,4500	48,5000	7 496	365 699	13:08
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,7500	1,04%	9,6000	9,7800	9,6000	29 263	283 142	13:11
TRAKCJA (TRK)	2,4800	-2,55%	2,5300	2,5400	2,4650	90 582	227 079	13:06
TRANSPOL (TRN)	3,9800	6,13%	3,7500	4,0500	3,7500	17 532	68 798	12:24
TRITON (TRI)	(3,2600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,2000	3,28%	85,4000	88,4000	85,0000	25 831	2 254 092	13:07
ULMA (ULM)	61,5000	3,36%	60,0000	61,5000	60,0000	17	1 043	11:58
ULTGAMES (ULG)	11,5000	1,32%	11,2500	11,5500	11,2500	5 123	58 835	12:35
UNFOLD (UNF)	1,2500	5,93%	1,1800	1,2500	1,1800	143	171	11:52
UNIBEP (UNI)	11,3500	0,00%	11,3500	11,6000	11,3000	9 655	110 695	13:05
UNICREDIT (UCG)	276,0000	-0,14%	276,0000	276,0000	276,0000	5	1 380	09:00
UNIMA (U2K)	7,3400	-1,87%	7,4800	7,5200	7,3200	4 299	31 890	12:36
UNIMOT (UNT)	138,6000	0,29%	138,2000	138,8000	137,2000	740	102 385	12:59
URTESTE (URT)	43,3000	-2,91%	44,6000	44,6000	43,3000	263	11 518	13:09
VERCOM (VRC)	124,8000	-0,95%	125,6000	125,6000	122,0000	1 701	209 109	13:11
VIGOPHOTN (VGO)	516,0000	-0,39%	520,0000	520,0000	512,0000	43	22 112	12:16
VINDEXUS (VIN)	11,4000	-0,44%	11,5500	11,8000	11,3500	12 444	144 284	13:03
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	1,0300	3,00%	1,0000	1,0350	0,9920	36 910	37 303	13:05
VOTUM (VOT)	48,0500	-2,04%	49,0500	49,1500	48,0500	5 770	279 561	13:02
VOXEL (VOX)	162,8000	0,62%	161,8000	163,0000	160,0000	1 504	242 135	12:59
VRG	4,7500	-1,86%	4,7800	4,8300	4,7400	36 751	175 766	12:47
WARIMPEX (WXF)	2,6200	1,16%	2,5900	2,6200	2,5400	8 712	22 340	12:43
WASKO (WAS)	(1,7750)	-	-	-	-	-	-	09:00
WAWEL (WWL)	658,0000	-2,66%	664,0000	668,0000	658,0000	16	10 590	13:00
WIELTON (WLT)	6,9500	-2,11%	6,7000	6,9900	6,5000	387 629	2 620 632	13:11
WIKANA (WIK)	8,1000	1,25%	7,8000	8,2500	7,8000	12 524	101 536	12:50
WIRTUALNA (WPL)	59,9000	0,17%	60,0000	60,6000	59,7000	14 809	890 065	13:11
WITTCHEN (WTN)	16,4200	2,50%	16,0200	16,4800	15,9800	20 733	337 589	13:06
XPLUS (XPL)	2,4900	-0,40%	2,5400	2,5400	2,4900	1 577	3 943	10:31
XTPL (XTP)	71,2000	3,64%	71,0000	74,0000	69,5000	4 656	330 176	13:09
XTRADEBDM (XTB)	71,5200	-0,39%	72,1600	72,2800	71,4800	109 665	7 858 630	13:11
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	12:39
ZABKA (ZAB)	22,9800	-2,00%	23,8000	24,2500	22,9600	2 689 994	63 487 776	13:10
ZAMET (ZMT)	0,8460	-2,53%	0,8500	0,8500	0,8400	13 618	11 515	12:57
ZEPAK (ZEP)	22,7500	-5,01%	22,7500	23,5500	22,6500	16 790	384 379	13:05
ZREMB (ZRE)	10,5000	5,32%	10,0400	10,8000	9,7600	51 909	533 001	13:11
ZUE	11,0000	-0,90%	10,9000	11,1000	10,5500	6 263	67 551	12:03

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.