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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	110 217,88	0,25%	110 444,39	110 584,17	109 978,70	109 948,09	758 441 229	13:39
WIG20	2 960,73	0,51%	2 957,08	2 968,19	2 949,99	2 945,82	685 306 396	13:54
WIG30	3 804,41	0,42%	3 808,01	3 813,61	3 791,65	3 788,66	712 233 290	13:54
mWIG40	7 894,63	-0,41%	7 949,27	7 959,51	7 880,99	7 927,08	87 671 639	13:39
sWIG80	29 147,25	-0,15%	29 185,15	29 297,88	29 140,40	29 191,87	27 812 109	13:39
WIG-BANKI	17 807,18	0,42%	17 829,75	17 881,45	17 736,72	17 732,43	170 239 209	13:39
WIG-BUDOW	8 812,18	0,23%	8 787,37	8 834,22	8 773,53	8 791,74	13 019 487	13:39
WIG-CHEMIA	7 654,65	0,28%	7 650,55	7 687,00	7 648,63	7 633,29	1 332 972	13:39
WIG-ENERG	4 020,22	0,02%	4 029,00	4 035,78	3 978,96	4 019,30	25 163 895	13:39
WIG-INFO	9 315,12	-1,22%	9 456,63	9 482,56	9 297,45	9 429,71	15 640 112	13:39
WIG-MEDIA	6 546,52	-0,93%	6 619,97	6 640,69	6 523,29	6 607,78	3 025 208	13:39
WIG-NRCHOM	5 542,62	0,33%	5 531,84	5 586,54	5 510,46	5 524,21	4 572 116	13:39
WIG-PALIWA	10 778,40	0,32%	10 815,06	10 834,65	10 748,78	10 744,10	40 563 251	13:39
WIG-Poland	114 775,18	0,09%	114 775,18	114 775,18	114 775,18	114 677,17	745 892 052	11:15
WIG-SPOZYW	2 986,58	0,22%	2 978,21	2 997,92	2 972,06	2 980,13	1 143 487	13:39
WIG20lev	588,60	0,99%	587,22	591,61	584,41	582,83	633 238 694	13:39
WIG20short	2 916,71	-0,48%	2 920,19	2 927,25	2 909,14	2 930,73	633 238 694	13:39
GPWB-B1Y3Y	1 298,87	0,05%	1 298,87	1 298,87	1 298,87	1 298,28	-	10:15
GPWB-B1Y4Y	1 304,52	0,05%	1 304,52	1 304,52	1 304,52	1 303,91	-	10:15
GPWB-B1Y5Y	1 310,94	0,05%	1 310,94	1 310,94	1 310,94	1 310,23	-	10:15
GPWB-B3Y5Y	1 324,54	0,06%	1 324,54	1 324,54	1 324,54	1 323,74	-	10:15
GPWB-B5Y	1 329,40	0,05%	1 329,40	1 329,40	1 329,40	1 328,74	-	10:15
GPWB-BWZ	1 301,81	0,04%	1 301,81	1 301,81	1 301,81	1 301,31	-	10:15
INNOVATOR	1 569,22	-0,83%	1 569,22	1 569,22	1 569,22	1 582,43	112 450 976	11:15
mWIG40TR	12 285,51	-0,41%	12 370,66	12 386,48	12 264,29	12 336,00	87 671 639	13:39
mWIG40TRlv	18 696,26	-0,83%	18 956,52	19 004,87	18 631,40	18 852,65	87 671 639	13:39
mWIG40TRsh	2 409,09	0,43%	2 392,53	2 413,21	2 389,45	2 398,74	87 671 639	13:39
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	27 836 717	11:00
sWIG80TR	45 649,12	-0,15%	45 708,48	45 885,03	45 638,40	45 719,01	27 812 109	13:39
WIG140	2 139,39	0,26%	2 143,55	2 146,31	2 134,54	2 133,75	748 722 442	13:39
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	633 966 010	11:00
WIG20TR	6 544,68	0,50%	6 536,95	6 561,49	6 521,28	6 512,05	633 238 694	13:39
WIG20TRlev	5 735,87	0,99%	5 722,39	5 765,20	5 695,06	5 679,58	633 238 694	13:39
WIG20TRsht	2 645,77	-0,48%	2 648,93	2 655,32	2 638,91	2 658,51	633 238 694	13:39
WIG30TR	8 214,89	0,37%	8 226,36	8 238,46	8 191,02	8 184,56	676 080 216	13:39
WIG-CEE	2 489,14	0,06%	2 489,14	2 489,14	2 489,14	2 487,69	704 854	11:15
WIGdiv	2 450,56	-0,13%	2 460,32	2 466,55	2 448,81	2 453,63	88 613 780	13:39
WIGdivplus	2 278,28	0,57%	2 273,49	2 285,53	2 273,31	2 265,36	218 455 724	13:39
WIG.GAMES	18 247,36	0,00%	18 313,25	18 365,24	18 192,47	18 247,06	18 316 554	13:39
WIG-GORNIC	7 087,47	-0,35%	7 137,45	7 170,56	7 024,44	7 112,60	71 285 126	13:39
WIG-GRY	21 702,96	0,57%	21 727,52	21 800,14	21 510,65	21 580,18	21 679 822	13:39
WIGind	18 118,39	0,17%	18 094,12	18 163,30	18 058,35	18 088,38	15 214 702	13:39
WIG-LEKI	2 946,11	-0,23%	2 954,16	2 962,23	2 930,60	2 952,90	646 408	13:39
WIGmed	19 686,87	-0,88%	19 913,83	19 913,83	19 682,03	19 861,69	15 816 928	13:39
WIG-MOTO	8 000,81	-0,44%	8 074,69	8 167,56	7 951,38	8 036,28	1 848 869	13:39
WIG.MS-BAS	21 186,29	-0,07%	21 237,23	21 343,15	20 969,41	21 200,50	94 357 454	13:39
WIG.MS-ECM	7 749,56	0,01%	7 765,11	7 823,17	7 711,25	7 748,74	234 556 878	13:39
WIG.MS-FIN	20 573,99	0,66%	20 558,67	20 648,07	20 476,84	20 438,79	156 763 608	13:39
WIG-ODZIEZ	10 936,80	0,88%	10 942,03	11 075,55	10 922,04	10 840,96	62 609 388	13:39
WIGtechTR	17 666,75	-0,51%	17 800,43	17 809,99	17 659,97	17 757,64	47 383 391	13:39
WIG-Ukrain	565,99	-1,75%	565,99	565,99	565,99	576,05	666 157	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,9000	-6,45%	3,0900	3,0900	2,8700	62 667	183 302	13:23	Reklama
08OCTAVA (08N)	0,6700	1,52%	0,6700	0,6700	0,6700	20	13	13:07
11BIT (11B)	160,2000	-1,11%	162,0000	165,4000	160,0000	3 269	527 570	13:39
3RGAMES (3RG)	0,7200	-4,51%	0,7600	0,7600	0,7100	39 262	28 455	13:34
4MASS (4MS)	4,2000	1,94%	4,0800	4,2050	4,0800	47 608	198 277	13:35
ABPL (ABE)	97,0000	0,10%	97,3000	97,3000	96,3000	48 199	4 670 585	13:37
ACAUTOGAZ (ACG)	22,4000	0,00%	22,4000	22,4000	22,2000	1 249	27 914	12:55
ACTION (ACT)	30,3500	-1,46%	30,7000	30,8000	29,9000	4 634	141 419	13:09
ADIUVO (ADV)	0,6580	-3,24%	0,6800	0,6800	0,6500	5 191	3 431	13:30
AGORA (AGO)	9,2000	0,00%	9,2000	9,3000	9,2000	6 679	61 550	12:44
AGROTON (AGT)	5,4200	-4,91%	5,6800	5,6800	5,3200	5 409	29 770	12:13
AIGAMES (ALG)	0,9520	-0,21%	0,9540	0,9540	0,9180	55	51	10:58
AILLERON (ALL)	15,2800	0,39%	15,1200	15,3000	15,1200	2 447	37 199	13:39
AIRWAY (AWM)	0,3400	10,57%	0,3075	0,3590	0,3075	807 490	272 904	13:39
ALIOR (ALR)	102,7500	1,08%	103,4000	103,4000	101,9000	54 211	5 558 804	13:39
ALLEGRO (ALE)	30,8750	1,20%	30,5450	31,0850	30,5400	4 355 963	134 498 213	13:39
ALTA (AAT)	1,5800	0,00%	1,5800	1,5800	1,5800	155	245	12:40
ALTUSTFI (ALI)	2,7500	0,00%	2,7500	2,7800	2,7500	1 711	4 716	12:31
AMBRA (AMB)	17,4400	-0,57%	17,5000	17,5400	17,4400	4 908	85 883	13:32
AMICA (AMC)	65,6000	-1,80%	67,4000	67,4000	64,3000	19 261	1 264 949	13:32
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	47	45	11:30
AMREST (EAT)	14,4400	0,28%	14,4000	14,6400	14,4000	27 529	400 343	13:39
ANSWEAR (ANR)	25,8000	1,57%	25,4000	25,9000	25,2500	5 373	137 375	13:31
APATOR (APT)	22,9000	-0,43%	22,8500	23,3500	22,7500	2 978	68 368	13:33
APLISENS (APN)	17,5000	-2,23%	17,9000	17,9000	17,5000	195	3 434	12:43
APSENERGY (APE)	2,6400	-0,75%	2,7000	2,7000	2,5700	33 732	87 370	11:05
ARCHICOM (ARH)	45,4000	-1,30%	45,4000	46,0000	45,4000	852	38 698	12:42
ARCTIC (ATC)	8,3700	-0,95%	8,4500	8,4500	8,3500	16 770	140 356	13:39
ARLEN (ARL)	31,6100	-6,76%	34,0000	34,0000	31,2500	31 768	1 025 439	13:39
ARTIFEX (ART)	13,5000	0,45%	13,5600	13,5600	13,1400	3 950	52 388	12:57
ASBIS (ASB)	29,4600	-0,47%	29,6000	29,6400	29,3400	19 592	577 589	13:35
ASMGROUP (ASM)	0,3980	0,51%	0,3900	0,4120	0,3800	629 076	246 474	13:26
ASSECOBS (ABS)	85,0000	0,24%	85,4000	88,0000	85,0000	3 443	299 204	13:19
ASSECOPOL (ACP)	202,4000	-1,65%	206,0000	208,0000	201,8000	53 058	10 807 894	13:39
ASSECOSEE (ASE)	61,5000	-2,23%	62,8000	62,9000	61,5000	8 392	518 152	13:34
ASTARTA (AST)	45,4500	0,33%	45,1000	45,5000	45,0000	6 905	311 078	13:29
ATAL (1AT)	56,8000	1,43%	56,0000	57,0000	56,0000	2 597	147 338	13:31
ATENDE (ATD)	2,8800	0,00%	2,8900	2,8900	2,8000	19 867	56 096	13:24
ATLANTAPL (ATP)	16,9000	-0,29%	16,9000	16,9000	16,9000	104	1 758	10:53
ATLANTIS (ATS)	1,8000	11,11%	1,6600	1,8100	1,6600	1 348	2 321	12:54
ATMGRUPA (ATG)	3,7700	-3,08%	3,9200	3,9200	3,7200	26 106	99 132	13:38
ATREM (ATR)	51,0000	-1,16%	51,6000	52,2000	49,2000	13 472	678 516	13:37
AUTOPARTN (APR)	16,7400	-0,83%	16,9400	17,0000	16,4800	67 029	1 112 596	13:36
BBIDEV (BBD)	5,2000	-1,89%	5,2000	5,2000	5,2000	384	1 997	12:28
BENEFIT (BFT)	3 460,0000	-2,26%	3 530,0000	3 560,0000	3 410,0000	1 860	6 469 710	13:38
BEST (BST)	27,0000	0,00%	27,0000	27,0000	27,0000	5 357	144 639	13:04
BETACOM (BCM)	4,6000	-2,13%	4,6400	4,6400	4,6000	1 068	4 945	13:34
BIGCHEESE (BCS)	12,5200	-3,69%	13,0000	13,0000	12,5200	933	11 931	13:09
BIOCELTIX (BCX)	94,6000	0,64%	93,9000	94,8000	93,1000	625	58 830	13:15
BIOMAXIMA (BMX)	11,4500	-1,72%	11,5500	11,6500	11,4500	2 205	25 430	13:25
BIOMEDLUB (BML)	3,6900	-1,73%	3,7100	3,7600	3,6200	75 848	278 370	13:25
BIOPLANET (BIP)	23,9000	0,84%	23,9000	23,9000	23,9000	82	1 960	09:58
BIOTON (BIO)	3,9600	-1,00%	3,9700	3,9700	3,9100	11 193	44 054	12:59
BLOOBER (BLO)	27,0000	-1,46%	27,4000	28,2500	26,8000	35 058	972 383	13:39
BNPPPL (BNP)	113,0000	-0,44%	113,5000	113,5000	112,5000	805	91 074	13:18
BOGDANKA (LWB)	19,6200	-1,51%	19,9000	19,9200	19,5000	18 490	362 971	13:34
BOOMBIT (BBT)	6,3800	0,95%	6,3000	6,3800	6,3000	3 315	20 909	13:00
BORYSZEW (BRS)	5,6800	-0,35%	5,6600	5,7200	5,6600	13 971	79 220	13:20
BOS	10,1800	2,31%	9,9100	10,2200	9,9100	7 615	76 575	12:09
BOWIM (BOW)	4,5600	0,22%	4,5600	4,5600	4,5000	1 773	8 066	13:23
BRAND24 (B24)	56,2000	-3,10%	58,0000	58,6000	55,2000	1 014	57 282	12:54
BUDIMEX (BDX)	608,4000	0,63%	604,6000	610,8000	603,2000	10 181	6 182 562	13:37
BUMECH (BMC)	15,1400	-2,07%	15,4200	15,6000	13,9200	113 036	1 679 300	13:38
CAPITAL (CPA)	0,8500	-3,41%	0,8500	0,8500	0,8500	12 105	10 289	11:49
CAPITEA (CAP)	0,3620	-2,16%	0,3720	0,3735	0,3615	60 574	22 222	13:02
CAPTORTX (CTX)	73,4000	-2,65%	75,8000	76,2000	71,2000	12 524	928 665	13:36
CASPAR (CSR)	4,2600	1,43%	4,0000	4,2600	4,0000	6 032	24 804	13:39
CAVATINA (CAV)	13,2000	-1,12%	13,3500	13,6000	13,2000	851	11 326	13:31
CCC	117,4500	-1,84%	120,0000	120,8000	116,6000	357 314	42 076 651	13:39
CCENERGY (CCE)	0,2520	0,00%	0,2520	0,2520	0,2520	90	23	11:30
Reklama
CDPROJEKT (CDR)	254,1000	0,87%	251,9000	255,2000	251,1000	56 946	14 430 111	13:39	Reklama
CDRL (CDL)	9,7000	3,74%	9,3500	9,7000	9,3500	9	87	09:03
CELTIC (CPD)	2,8000	-3,11%	2,8900	2,8900	2,8000	8 033	22 524	13:10
CEZ	224,0000	-0,27%	222,8000	224,0000	222,8000	5	1 118	13:12
CFI	0,1600	0,63%	0,1600	0,1600	0,1600	2 000	320	11:30
CIGAMES (CIG)	2,6400	-5,55%	2,7650	2,7950	2,5600	537 303	1 443 895	13:39
CITYSERV (CTS)	(5,5500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	21,4500	0,94%	21,1500	21,5500	21,1500	4 165	88 971	13:23
CLOUD (CLD)	55,6000	1,46%	55,0000	55,6000	55,0000	196	10 897	13:00
COALENERG (CLE)	2,7500	-0,72%	2,7700	2,8100	2,7500	42 555	118 070	13:17
COGNOR (COG)	5,0000	-1,57%	5,0700	5,1200	4,9900	485 777	2 438 530	13:38
COLUMBUS (CLC)	5,4400	-0,73%	5,4800	5,4900	5,4000	18 495	100 608	13:16
COMP (CMP)	52,2000	-1,14%	52,4000	52,8000	52,0000	5 712	299 253	13:12
COMPERIA (CPL)	8,2500	-4,07%	8,6000	8,6000	8,2500	228	1 882	12:25
COMPREMUM (CPR)	0,9180	0,66%	0,9120	0,9280	0,9120	81 919	75 145	13:05
CORMAY (CRM)	0,3880	0,00%	0,3840	0,3900	0,3830	5 680	2 195	12:37
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	405,0000	-5,37%	415,0000	415,0000	392,0000	2 908	1 174 091	13:36
CREOTECH (CRI)	379,5000	0,13%	384,0000	386,0000	378,0000	1 228	468 795	13:38
CYBERFLKS (CBF)	177,8000	-0,34%	180,2000	180,4000	176,4000	2 987	531 137	13:38
CYFRPLSAT (CPS)	11,0200	0,27%	10,9900	11,1200	10,9200	377 088	4 142 892	13:39
CZTOREBKA (CZT)	(0,4540)	-	-	-	-	-	-	11:30
DADELO (DAD)	57,4000	0,70%	56,2000	57,8000	56,2000	511	28 923	12:16
DATAWALK (DAT)	91,0000	-0,78%	91,7200	92,3700	90,1200	6 523	593 593	13:39
DBENERGY (DBE)	10,3000	-0,96%	10,4500	10,4500	10,0000	810	8 228	12:37
DEBICA (DBC)	82,0000	-0,49%	82,0000	82,3000	81,9000	356	29 208	13:32
DECORA (DCR)	71,0000	0,00%	71,0000	71,6000	70,0000	763	53 927	13:04
DEKPOL (DEK)	78,8000	-1,50%	78,4000	79,8000	78,2000	1 737	136 912	13:39
DELKO (DEL)	6,8600	-0,58%	6,9000	6,9400	6,8600	2 522	17 421	13:34
DEVELIA (DVL)	8,1100	1,12%	8,0400	8,3200	8,0200	177 917	1 458 265	13:30
DGA	28,9000	-3,02%	29,7000	29,7000	28,1000	110	3 191	13:24
DIAG (DIA)	163,1000	-2,77%	167,9000	168,5500	162,5000	44 987	7 393 408	13:39
DIGITANET (DIG)	137,0000	-3,93%	142,4000	142,4000	135,6000	11 808	1 627 513	13:37
DIGITREE (DTR)	11,4000	0,00%	11,4000	11,4000	11,4000	1	11	09:00
DINOPL (DNP)	39,0000	-1,02%	39,4900	39,7300	38,3600	1 845 505	71 761 932	13:39
DMGROUP (DMG)	2,9100	1,04%	2,9100	2,9100	2,9100	10	29	10:08
DOMDEV (DOM)	266,0000	0,38%	265,0000	266,0000	261,0000	8 644	2 285 280	13:37
DRAGOENT (DGE)	(21,6000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	23,8000	-3,64%	24,8000	24,8000	23,5000	1 761	42 101	13:13
ECHO (ECH)	4,8500	-0,82%	4,8900	4,9000	4,7100	50 828	244 215	13:38
EDINVEST (EDI)	6,9000	0,29%	6,8800	6,9000	6,8800	143	984	09:19
EFEKT (EFK)	(5,4500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1990	-87,79%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	41,0000	0,99%	40,6000	41,4000	40,6000	6 250	255 591	13:37
ELKOP (EKP)	1,7950	0,00%	1,7950	1,7950	1,7400	2 036	3 596	11:32
ENAP (ENP)	#2,8400	-2,74%	-	-	-	-	-	12:59
ENEA (ENA)	19,5800	2,46%	19,1200	19,6400	19,0700	141 684	2 741 046	13:39
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	18,9000	0,00%	18,9000	18,9200	18,9000	85 399	1 614 533	13:33
ENERGOINS (ENI)	2,3400	-4,10%	2,4000	2,4400	2,3400	19 844	47 086	13:35
ENTER (ENT)	53,7000	-0,56%	54,0000	54,2000	53,4000	6 873	369 430	13:36
EQUNICO (EQU)	0,9340	-0,21%	0,9360	0,9360	0,9000	6 300	5 716	12:15
ERBUD (ERB)	27,6500	-0,90%	27,9000	28,1500	27,6500	1 048	29 058	13:03
ERG	(39,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,2000	36,0000	102	3 682	12:42
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6150	1,25%	1,6050	1,6800	1,6050	25 766	42 029	13:14
EUROCASH (EUR)	7,1500	-0,69%	7,2200	7,2850	7,1100	158 273	1 137 979	13:39
EUROHOLD (EHG)	3,0000	0,00%	3,0000	3,0000	3,0000	422	1 266	10:13
EUROTEL (ETL)	29,5000	-0,34%	29,6000	29,8000	29,3000	6 312	186 870	13:38
FABRITY (FAB)	25,6000	0,39%	25,8000	25,8000	25,3000	367	9 343	13:16
FASING (FSG)	13,2000	2,33%	12,6000	13,2000	12,6000	8 000	103 641	12:43
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5500	-3,46%	13,0000	13,0000	12,5500	932	11 698	12:31
FERRO (FRO)	27,1000	1,12%	27,0000	27,3000	26,8000	24 158	652 825	13:37
FMG	#77,6000	-9,77%	-	-	-	-	-	09:00
FON	0,2440	0,00%	0,2440	0,2440	0,2440	35 275	8 607	13:03
FOODHUB (FHB)	(2,7500)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	20,7000	-0,48%	20,6000	21,3000	20,5000	31 660	659 018	13:18
GAMEOPS (GOP)	10,9200	-2,15%	11,5800	11,5800	10,9000	4 546	50 151	13:22
Reklama
GAMFACTOR (GIF)	6,6000	3,13%	6,3800	6,6000	6,3800	1 794	11 691	13:25	Reklama
GENOMTEC (GMT)	4,4450	-0,89%	4,4850	4,4850	4,4450	5 693	25 438	13:16
GETIN (GTN)	0,5580	0,54%	0,5550	0,5640	0,5550	42 902	24 056	13:10
GOBARTO (GOB)	21,3000	0,00%	21,3000	21,3000	21,3000	10	213	13:18
GPW	63,9000	-0,16%	64,0000	64,1000	63,5000	22 594	1 441 474	13:30
GREENX (GRX)	2,0180	-0,59%	2,0220	2,0480	2,0180	121 070	245 220	13:35
GRENEVIA (GEA)	3,2500	0,15%	3,2750	3,3100	3,2000	42 503	138 339	13:20
GRODNO (GRN)	9,9200	1,22%	9,9600	9,9600	9,7600	1 160	11 414	11:12
GRUPAAZOTY (ATT)	18,1700	0,44%	18,0900	18,2800	18,0900	43 839	797 906	13:39
GRUPRACUJ (GPP)	54,0000	0,00%	54,0000	54,0000	54,0000	346	18 684	13:01
GTC	3,1700	-1,25%	3,2200	3,2200	3,1700	1 828	5 819	11:17
HANDLOWY (BHW)	101,0000	-0,79%	102,0000	102,6000	100,2000	27 424	2 776 291	13:38
HARPER (HRP)	5,9800	0,67%	5,9600	5,9800	5,9000	1 217	7 224	11:32
HELIO (HEL)	31,5000	1,61%	31,0000	32,4000	31,0000	842	26 828	12:54
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3000	1,3000	1	1	09:01
HUUUGE-S144 (HUGE)	24,3000	0,62%	24,2000	24,3500	24,0000	52 125	1 251 888	13:23
HYDROTOR (HDR)	14,5000	0,35%	14,4500	14,5000	14,4500	15	217	10:06
IALBGR (IAG)	0,2980	6,43%	0,2980	0,2980	0,2980	2 000	596	11:30
IBSM (IBS)	64,2000	-0,31%	64,2000	64,2000	64,2000	9	578	09:26
IDMPL (IDM)	0,5000	-1,96%	0,5000	0,5000	0,5000	91	46	10:50
IFCAPITAL (IFC)	#0,0320	-99,40%	-	-	-	-	-	13:13
IFIRMA (IFI)	29,4000	-0,51%	29,3000	29,6000	29,3000	761	22 368	12:59
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:03
IMCOMPANY (IMC)	28,6000	-4,67%	28,4000	29,4000	28,4000	1 515	43 477	13:27
IMMOBILE (GKI)	3,4000	-2,02%	3,5000	3,5000	3,4000	2 560	8 812	13:26
IMPERIO (IMP)	1,3600	-4,90%	1,4000	1,4300	1,3600	7 511	10 530	12:30
IMS	3,0000	-0,99%	3,0600	3,0600	2,9800	1 501	4 567	13:39
INC	1,8100	8,06%	1,6400	1,8100	1,6400	76 709	134 291	13:30
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:56
INGBSK (ING)	336,0000	1,51%	334,0000	337,0000	330,0000	3 412	1 141 850	13:35
INPRO (INP)	8,2500	0,61%	8,1500	8,2500	8,1500	1 354	11 113	13:12
INSTALKRK (INK)	36,0000	0,00%	36,1000	36,2000	36,0000	496	17 885	13:05
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	12:32
INTERBUD (ITB)	2,1800	6,34%	2,0600	2,1800	2,0600	970	2 114	09:01
INTERCARS (CAR)	559,0000	-0,36%	568,0000	574,0000	556,0000	1 238	700 078	13:38
INTERSPPL (IPO)	0,4800	-2,04%	0,4900	0,4900	0,4740	25 140	12 149	13:37
INTROL (INL)	6,9600	0,58%	6,9600	6,9600	6,9600	4 684	32 601	13:29
IPOPEMA (IPE)	3,2300	1,89%	3,1700	3,2400	3,1700	4 314	13 815	12:30
IZOBLOK (IZB)	#24,8000	0,00%	-	-	-	-	-	11:33
IZOLACJA (IZO)	3,9000	-1,27%	3,9500	3,9500	3,9000	16	63	10:46
IZOSTAL (IZS)	3,2000	-0,62%	3,2300	3,2300	3,1900	6 114	19 607	13:20
JRH	5,3000	-7,02%	5,5000	5,5800	5,3000	10 464	57 141	13:39
JSW	22,9300	-2,13%	23,5000	23,5900	22,8900	168 452	3 889 372	13:39
JWWINVEST (JWW)	3,1000	0,98%	3,1000	3,1000	3,1000	228	707	11:59
KCI	0,9080	-2,99%	0,9100	0,9360	0,9080	10 393	9 453	12:31
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	11:30
KERNEL (KER)	21,6000	0,93%	21,4000	21,6000	20,7500	7 441	157 469	13:35
KETY (KTY)	960,5000	0,95%	944,0000	964,0000	944,0000	7 516	7 186 713	13:39
KGHM (KGH)	222,4000	-0,22%	222,9000	224,8000	219,5000	300 426	66 739 257	13:39
KGL	12,0000	0,00%	12,0000	12,0000	12,0000	1	12	09:00
KINOPOL (KPL)	19,8500	-0,25%	20,0000	20,0000	19,7000	688	13 626	13:32
KOGENERA (KGN)	64,0000	-2,88%	65,1000	65,4000	63,5000	3 840	246 921	13:28
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,6800	-3,75%	6,7200	6,8400	6,6200	3 593	23 932	12:47
KPPD (KPD)	22,8000	-0,87%	22,8000	22,8000	22,8000	2	46	10:07
KRAKCHEM (KCH)	0,5700	-3,39%	0,5900	0,5900	0,5600	10 689	6 056	13:25
KRKA (KRK)	862,0000	-0,46%	868,0000	868,0000	862,0000	14	12 134	11:41
KRUK (KRU)	468,8000	0,86%	464,8000	472,8000	464,8000	6 064	2 844 897	13:39
KRVITAMIN (KVT)	10,4000	2,46%	10,2000	10,4000	10,2000	378	3 909	13:25
KSGAGRO (KSG)	3,7000	-5,85%	3,9300	3,9300	3,7000	4 966	18 960	13:39
LARQ (LRQ)	1,8500	-0,80%	1,8500	1,8500	1,8500	27	50	09:00
LENA (LEN)	2,6700	-0,74%	2,6900	2,7100	2,6700	2 749	7 390	13:29
LENTEX (LTX)	(7,0800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2280	-0,87%	0,2300	0,2350	0,2280	2 027	462	09:44
LIBET (LBT)	1,4900	0,00%	1,4900	1,4900	1,4900	50	75	09:03
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	5	110	11:26
LPP	17 080,0000	1,91%	16 860,0000	17 265,0000	16 860,0000	1 049	17 971 580	13:39
LSISOFT (LSI)	29,6000	0,68%	29,6000	29,6000	29,4000	1 122	33 029	13:06
LUBAWA (LBW)	8,8750	-2,37%	9,0050	9,1050	8,8200	140 164	1 248 562	13:39
MABION (MAB)	7,0900	-0,70%	7,1000	7,1800	7,0000	24 434	173 370	13:37
Reklama
MAKARONPL (MAK)	23,0500	-0,22%	23,1000	23,3000	22,6000	8 915	205 818	13:26	Reklama
MANGATA (MGT)	59,8000	-3,55%	61,8000	61,8000	59,8000	1 312	79 616	13:20
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	11:43
MARVIPOL (MVP)	8,6000	-0,46%	8,6000	8,6200	8,6000	3 825	32 963	11:48
MAXCOM (MXC)	4,9800	-0,20%	4,9900	4,9900	4,9800	10	50	10:09
MBANK (MBK)	1 006,0000	0,60%	1 009,5000	1 012,0000	1 000,5000	3 530	3 551 488	13:39
MBWS (MBW)	12,0000	-4,00%	12,0000	12,0000	12,0000	50	600	09:32
MCI	28,3000	1,07%	28,1000	28,3000	28,0000	2 349	66 007	13:02
MDIENERGIA (MDI)	0,8960	-0,44%	0,8980	0,9000	0,8720	6 755	5 990	13:11
MEDICALG (MDG)	32,7500	-0,46%	33,0000	33,0000	32,4500	7 790	254 836	13:38
MEDINICE (ICE)	12,1800	-2,25%	12,4400	12,8400	12,0000	41 636	516 366	13:37
MEGARON (MEG)	#5,5000	4,76%	-	-	-	-	-	11:30
MENNICA (MNC)	37,1000	2,77%	36,3000	37,2000	36,2000	1 377	50 597	13:16
MERCATOR (MRC)	39,0000	-0,76%	39,3000	39,4500	38,8000	1 843	71 963	13:24
MERCOR (MCR)	21,0000	-1,87%	21,3000	21,3000	20,8000	2 966	62 188	13:31
MEXPOLSKA (MEX)	3,5300	-2,75%	3,6300	3,6300	3,5300	542	1 913	11:55
MFO	33,7000	0,00%	33,8000	34,0000	33,5000	671	22 699	13:15
MILKILAND (MLK)	1,7600	-5,38%	1,8600	1,8700	1,7500	146 569	262 871	13:37
MILLENNIUM (MIL)	15,0800	-0,72%	15,1900	15,1900	15,0200	70 495	1 062 903	13:39
MIRACULUM (MIR)	0,7340	1,94%	0,7340	0,7340	0,7340	150	110	09:00
MIRBUD (MRB)	13,7800	-2,68%	14,1100	14,1600	13,6900	146 008	2 029 969	13:38
MLPGROUP (MLG)	81,2000	-0,98%	82,6000	82,6000	81,0000	96	7 881	13:28
MLSYSTEM (MLS)	15,4000	-0,39%	15,4800	15,5200	15,2200	1 316	20 127	13:20
MOBRUK (MBR)	311,5000	-0,16%	312,0000	312,0000	308,5000	1 293	401 254	13:39
MOJ	1,4700	1,38%	1,4600	1,4700	1,4200	172	244	10:36
MOL	32,9200	0,98%	32,4000	32,9600	32,4000	160	5 199	13:20
MOLECURE (MOC)	7,5300	7,57%	7,0000	7,7000	7,0000	139 985	1 037 555	13:38
MONNARI (MON)	5,3000	3,52%	5,2600	5,3000	5,2600	5 207	27 517	12:55
MOSTALPLC (MSP)	15,0000	1,69%	15,0000	15,0000	15,0000	3	45	09:01
MOSTALWAR (MSW)	6,7800	-1,45%	6,8600	6,8600	6,7800	1 397	9 500	13:03
MOSTALZAB (MSZ)	6,5600	0,92%	6,5000	6,5700	6,4900	8 125	53 165	13:18
MOVIEGAME (MOV)	9,8000	0,00%	9,8000	9,9200	9,6500	1 453	14 305	12:47
MURAPOL (MUR)	39,9500	1,27%	39,4500	40,0000	39,4000	4 440	177 047	13:37
MUZA (MZA)	8,9200	-5,51%	9,4400	9,4400	8,6000	1 051	9 545	12:41
MWTRADE (MWT)	3,2000	3,23%	3,2000	3,2000	3,2000	2	6	11:07
NANOGROUP (NNG)	2,8500	-2,56%	2,9150	2,9150	2,8250	19 209	54 522	13:30
NEUCA (NEU)	825,0000	-1,20%	840,0000	848,0000	825,0000	1 613	1 354 924	13:04
NEWAG (NWG)	100,2000	1,21%	99,0000	100,6000	98,1000	3 495	348 661	13:36
NEXITY (NXG)	2,0000	-4,76%	2,0000	2,0000	2,0000	47	94	12:08
NOCTILUCA (NCL)	94,2000	1,07%	95,8000	95,8000	92,2000	910	85 119	12:30
NOVATURAS (NTU)	(6,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,0760	8,47%	1,0000	1,0800	1,0000	129 724	136 712	13:35
NOVITA (NVT)	110,5000	0,91%	110,0000	111,0000	110,0000	663	73 174	13:34
NTCAPITAL (NTC)	0,4980	-3,86%	0,5100	0,5100	0,4960	31 278	15 677	12:04
NTTSYSTEM (NTT)	9,0000	-2,60%	9,2400	9,2400	8,9400	5 924	53 238	12:15
ODLEWNIE (ODL)	9,3200	-3,32%	9,6200	9,7400	9,3200	2 297	21 956	11:58
ONDE (OND)	9,0500	0,56%	9,1000	9,1000	8,9000	9 923	89 542	13:34
ONESANO (ONO)	(0,8780)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	88,8000	-0,22%	89,0000	89,0000	88,4000	11 220	998 441	13:01
OPTEAM (OPM)	3,2800	1,23%	3,2200	3,2800	3,2200	900	2 949	12:57
ORANGEPL (OPL)	9,6860	1,32%	9,5500	9,6940	9,5480	148 566	1 431 419	13:37
ORCOGROUP (OPG)	4,1000	-8,89%	4,1000	4,1000	4,1000	11	45	10:03
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	12,4400	0,32%	12,4800	12,4800	12,4000	1 846	22 941	13:20
OTMUCHOW (OTM)	4,5200	-3,83%	4,7000	4,7000	4,5200	501	2 265	13:39
PANOVA (NVA)	15,6500	-1,57%	15,7000	15,7000	15,6500	206	3 224	12:17
PASSUS (PAS)	97,0000	4,30%	93,0000	97,8000	92,0000	4 761	454 730	13:34
PATENTUS (PAT)	3,1300	0,32%	3,1500	3,1500	3,0600	2 872	8 905	12:55
PBG	#0,0150	-16,67%	-	-	-	-	-	09:21
PBSFINANSE (PBF)	(0,6350)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,3600	0,00%	2,3600	2,3800	2,3400	21 596	50 895	13:03
PCCROKITA (PCR)	66,3000	0,00%	66,3000	66,4000	66,2000	7 889	522 993	13:35
PCFGROUP (PCF)	2,9800	-0,33%	2,9850	3,0450	2,8500	95 147	278 302	13:17
PEKABEX (PBX)	12,3000	-1,99%	12,5500	12,6000	12,3000	914	11 388	13:04
PEKAO (PEO)	197,6500	0,43%	197,6000	198,3500	196,2000	205 377	40 542 895	13:39
PEPCO (PCO)	27,6500	2,48%	26,9800	27,8200	26,9800	393 424	10 859 458	13:39
PEPEES (PPS)	0,9200	0,00%	0,9200	0,9200	0,9200	2	2	09:01
PGE	8,7780	-0,72%	8,7500	8,8680	8,7000	1 140 487	9 984 083	13:39
PGFGROUP (PGV)	0,5300	-0,75%	0,5320	0,5340	0,5080	35 986	19 120	11:40
PHARMENA (PHR)	3,0000	-4,15%	3,0000	3,1000	2,8300	16 004	47 316	12:57
Reklama
PHN	9,9600	0,20%	9,9400	9,9600	9,9400	300	2 988	13:15	Reklama
PHOTON (PEN)	1,9000	1,06%	1,8800	1,9000	1,8800	7 639	14 405	10:50
PKNORLEN (PKN)	91,8500	0,31%	91,5700	92,3600	91,5500	437 452	40 183 516	13:39
PKOBP (PKO)	77,7600	0,34%	78,0200	78,4200	77,3600	1 011 847	78 725 232	13:39
PKPCARGO (PKP)	12,3500	-7,90%	13,2300	13,3000	12,0300	1 057 374	13 054 452	13:39
PLAYWAY (PLW)	245,0000	-1,80%	249,0000	249,5000	245,0000	2 944	725 116	13:37
PLAZACNTR (PLZ)	2,4100	-6,95%	2,5750	2,5750	2,4100	9 575	23 370	12:33
PMPG (PGM)	1,6600	0,00%	1,7350	1,7350	1,6600	1 250	2 094	09:20
POLENERGIA (PEP)	56,4000	-1,74%	57,4000	57,8000	56,4000	887	50 485	12:55
POLICE (PCE)	8,0800	-0,25%	8,1000	8,1000	8,0800	383	3 101	13:25
POLIMEXMS (PXM)	6,0000	0,67%	5,9700	6,0600	5,9000	321 324	1 916 603	13:37
POLTREG (PTG)	25,9000	-3,00%	26,0000	26,5000	25,9000	1 624	42 227	13:23
POLWAX (PWX)	1,3000	-1,52%	1,3200	1,3300	1,2900	8 593	11 297	13:02
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	10	32	09:06
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,2000	-2,30%	22,9000	22,9000	21,1000	850	18 013	12:05
PROJPRZEM (PJP)	14,5000	0,00%	14,5000	14,5000	14,5000	1	15	09:00
PROTEKTOR (PRT)	1,1400	-0,87%	1,1300	1,1500	1,1200	7 692	8 797	13:38
PTWP (PTW)	134,0000	0,00%	134,0000	134,0000	134,0000	94	12 596	13:27
PULAWY (ZAP)	49,7000	-2,17%	49,8000	51,0000	49,7000	105	5 298	13:06
PURE (PUR)	4,3000	-2,23%	4,3960	4,3960	4,0880	21 324	89 829	13:35
PZU	63,0800	1,45%	62,3400	63,1400	61,9400	413 768	25 960 304	13:38
QNATECHNO (QNA)	27,3000	1,11%	27,6000	27,6000	26,0000	9	244	12:25
QUANTUM (QNT)	29,0000	1,40%	29,0000	29,0000	29,0000	104	3 016	11:30
QUERCUS (QRS)	13,1000	0,77%	13,0000	13,1000	13,0000	264	3 450	13:35
RAEN (RAE)	0,6020	0,33%	0,5940	0,6070	0,5940	35 877	21 646	13:23
RAFAMET (RAF)	49,0000	0,00%	49,0000	49,0000	49,0000	143	7 007	11:00
RAINBOW (RBW)	134,4000	0,98%	133,5000	134,5000	132,6000	14 625	1 955 747	13:39
RANKPROGR (RNK)	4,5000	-0,77%	4,5000	4,5000	4,5000	2 063	9 284	10:00
RAWLPLUG (RWL)	13,0000	-2,99%	13,4000	13,4000	13,0000	1 001	13 187	12:06
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:57
REINHOLD (RHD)	#0,0550	0,00%	-	-	-	-	-	11:36
REINO (RNC)	0,7900	-3,66%	0,8200	0,8200	0,7900	444	351	11:52
RELPOL (RLP)	5,0800	1,60%	4,9800	5,0800	4,9600	3 265	16 441	12:23
REMAK (RMK)	11,8000	0,85%	11,8000	11,8000	11,2500	390	4 591	12:04
RENDER (RND)	72,4000	-0,28%	72,6000	75,0000	72,4000	75	5 521	10:49
ROPCZYCE (RPC)	23,6000	0,85%	23,6000	23,6000	23,4000	34	799	12:29
RYVU (RVU)	28,3000	-2,41%	29,3500	29,3500	27,8000	18 934	536 965	13:39
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	20,0000	-0,50%	19,9500	20,1000	19,9000	414	8 282	13:05
SANPL (SPL)	485,4000	0,71%	482,2000	490,7000	482,2000	75 604	36 823 152	13:39
SANTANDER (SAN)	39,5550	-0,99%	39,9500	39,9500	39,5550	75	2 994	11:38
SANWIL (SNW)	1,3050	0,38%	1,3000	1,3050	1,3000	5 125	6 679	11:16
SCPFL (SCP)	146,2000	-0,14%	146,4000	147,2000	145,0000	1 493	218 605	13:25
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	1	30	10:03
SEKO (SEK)	8,8600	4,24%	8,5800	8,8600	8,5600	14 707	128 459	13:28
SELENAFM (SEL)	41,0000	0,74%	40,9000	42,2000	40,9000	5 417	225 152	13:36
SELVITA (SLV)	46,7000	-1,48%	47,0000	47,8000	45,7000	13 247	620 470	13:33
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	11:30
SFINKS (SFS)	0,3850	-4,23%	0,4020	0,4020	0,3850	16 248	6 288	12:19
SHOPER (SHO)	49,2000	-0,81%	49,4000	49,7000	48,9000	1 855	91 245	13:35
SILVAIR-REGS (SVRS)	10,3000	-1,90%	10,6000	10,6000	10,3000	1 323	13 711	12:42
SILVANO (SFG)	4,8500	0,00%	4,8500	4,8500	4,8500	50	243	09:56
SIMFABRIC (SIM)	1,7520	-2,01%	1,7880	1,7880	1,7100	4 725	8 207	11:48
SKARBIEC (SKH)	31,4000	0,64%	31,5000	31,9000	31,0000	1 142	35 904	13:29
SKYLINE (SKL)	1,4400	2,13%	1,4300	1,4400	1,4300	1 666	2 389	11:14
SNIEZKA (SKA)	81,4000	0,25%	81,6000	81,6000	79,4000	123	9 858	12:51
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	78	32	12:36
SONEL (SON)	15,4500	-0,32%	15,5000	15,5000	15,4500	47	726	10:35
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	562,0000	2,55%	550,0000	564,0000	550,0000	659	366 882	13:14
STALEXP (STX)	3,0700	-0,32%	3,0800	3,0900	3,0600	136 830	421 166	13:32
STALPROD (STP)	247,0000	0,00%	248,0000	248,0000	243,0000	133	32 783	13:24
STALPROFI (STF)	7,9800	0,00%	7,9800	7,9800	7,9600	274	2 185	13:33
STAPORKOW (ZUK)	4,4000	6,28%	4,1400	4,4600	4,1400	14 404	62 209	12:46
STARHEDGE (SHG)	0,2840	9,23%	0,2840	0,2840	0,2840	500	142	11:30
SUNEX (SNX)	4,1300	1,72%	4,1950	4,1950	4,0150	6 849	28 426	13:29
SYGNITY (SGN)	98,0000	0,00%	99,6000	100,0000	98,0000	800	79 330	13:39
SYNEKTIK (SNT)	273,8000	-1,44%	278,0000	280,0000	273,2000	6 169	1 697 253	13:39
Reklama
TALEX (TLX)	19,6000	0,00%	19,5000	19,6000	19,2000	363	6 994	10:09	Reklama
TARCZYNSKI (TAR)	122,0000	2,52%	121,5000	122,5000	121,5000	105	12 809	12:27
TATRY (TMR)	86,5000	-1,70%	86,5000	86,5000	86,5000	1	87	10:22
TAURONPE (TPE)	8,7740	-0,23%	8,7920	8,8600	8,6480	1 272 058	11 129 058	13:39
TBULL (TBL)	3,6000	0,00%	3,6000	3,6000	3,6000	83	299	11:30
TENDERHUT (THG)	6,1600	0,00%	6,1800	6,2400	6,1600	196	1 213	11:20
TERMOREX (TRR)	0,6850	0,74%	0,6850	0,6850	0,6850	100	69	09:00
TESGAS (TSG)	2,4200	-3,20%	2,4600	2,4600	2,4200	2 542	6 242	10:07
TEXT (TXT)	40,1600	-2,95%	41,2200	41,3000	40,0600	44 526	1 801 510	13:39
TORPOL (TOR)	61,0000	2,18%	59,0000	61,4000	58,8000	6 075	366 885	13:38
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	11:30
TOYA (TOA)	9,7100	-0,41%	9,7000	9,7500	9,6000	18 676	180 336	13:34
TRAKCJA (TRK)	3,0650	-0,81%	3,0800	3,0900	3,0150	57 882	176 529	13:20
TRANSPOL (TRN)	3,8300	0,00%	3,8300	3,8300	3,8300	6	23	11:10
TRITON (TRI)	(3,5600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	90,1000	1,01%	88,5000	91,6000	88,5000	7 489	675 726	13:28
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	1	59	09:00
ULTGAMES (ULG)	12,5000	0,00%	12,5000	12,5000	12,5000	68	850	11:11
UNFOLD (UNF)	1,5500	0,00%	1,5500	1,5500	1,5500	100	155	09:00
UNIBEP (UNI)	13,3000	-3,97%	13,6000	13,7500	13,1000	9 164	122 526	13:18
UNICREDIT (UCG)	(279,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	6,8000	-2,30%	6,9600	6,9600	6,8000	1 390	9 545	12:58
UNIMOT (UNT)	133,0000	1,22%	132,0000	134,2000	132,0000	2 917	388 865	13:30
URTESTE (URT)	35,3000	0,86%	35,7000	36,1000	35,3000	194	6 985	11:36
VERCOM (VRC)	122,2000	-1,29%	123,0000	123,8000	120,6000	721	88 060	13:28
VIGOPHOTN (VGO)	464,0000	0,22%	463,0000	469,0000	459,0000	377	174 465	12:53
VINDEXUS (VIN)	12,3000	0,82%	12,3000	12,3000	12,1000	2 003	24 592	13:34
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	11:58
VIVID (VVD)	0,8500	2,16%	0,8380	0,8620	0,8380	11 733	9 999	13:30
VOTUM (VOT)	47,1000	1,51%	46,5000	47,2000	46,4000	6 213	290 675	13:37
VOXEL (VOX)	133,2000	-0,30%	133,8000	134,6000	132,2000	1 432	191 289	13:24
VRG	5,0400	0,80%	4,9300	5,0800	4,9300	24 090	121 120	12:17
WARIMPEX (WXF)	2,4400	2,09%	2,3900	2,4600	2,3300	35 405	85 944	13:20
WASKO (WAS)	1,7050	0,00%	1,7050	1,7050	1,7000	110	188	12:22
WAWEL (WWL)	698,0000	1,45%	688,0000	698,0000	688,0000	30	20 754	12:17
WIELTON (WLT)	5,9600	-1,81%	6,0500	6,0500	5,9400	50 923	305 187	13:35
WIKANA (WIK)	(7,3000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	61,2000	-0,16%	61,7000	62,1000	60,6000	19 307	1 183 262	13:34
WITTCHEN (WTN)	16,0600	-0,25%	16,0000	16,1600	16,0000	4 920	78 873	13:34
XPLUS (XPL)	2,4000	4,80%	2,2500	2,4000	2,2300	6 050	13 969	11:56
XTPL (XTP)	79,0000	-3,07%	81,6000	81,9000	77,8000	1 913	150 948	12:29
XTRADEBDM (XTB)	69,1000	-0,14%	70,2400	70,2400	68,7200	86 745	6 002 179	13:37
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	22,2600	-1,46%	22,5900	22,8700	22,1200	741 977	16 653 743	13:37
ZAMET (ZMT)	0,7280	-1,62%	0,7400	0,7400	0,7280	8 904	6 524	12:58
ZEPAK (ZEP)	18,6400	-3,72%	19,3000	19,3000	18,4200	34 032	641 641	13:26
ZREMB (ZRE)	8,5300	-0,12%	8,6900	8,7500	8,5300	6 630	57 037	13:16
ZUE	10,4500	-2,34%	10,4500	10,5000	10,4000	919	9 587	13:13

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.