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	106 850,33	0,46%	105 966,48	106 850,33	105 807,56	106 363,86	731 945 670	13:00
WIG20	2 844,80	0,62%	2 809,65	2 846,40	2 809,65	2 827,17	630 897 172	13:15
WIG30	3 686,33	0,57%	3 651,53	3 689,03	3 644,36	3 665,35	683 963 849	13:15
mWIG40	7 758,80	0,03%	7 740,88	7 759,11	7 709,43	7 756,83	81 086 375	13:00
sWIG80	30 026,04	0,19%	29 935,01	30 040,70	29 873,31	29 969,86	43 012 709	13:00
WIG-BANKI	16 480,65	0,68%	16 249,64	16 518,33	16 220,47	16 369,15	135 521 763	13:00
WIG-BUDOW	8 196,68	1,22%	8 091,39	8 196,68	8 079,45	8 098,00	13 744 184	13:00
WIG-CHEMIA	7 835,66	0,71%	7 799,77	7 907,09	7 773,19	7 780,68	1 730 230	13:00
WIG-ENERG	4 221,60	-1,79%	4 265,41	4 284,19	4 197,84	4 298,68	15 289 289	13:00
WIG-INFO	9 764,84	1,17%	9 615,00	9 764,84	9 540,80	9 651,89	11 578 759	13:00
WIG-MEDIA	6 213,39	0,28%	6 210,85	6 256,90	6 198,45	6 196,14	1 409 473	13:00
WIG-NRCHOM	5 433,76	0,10%	5 451,32	5 451,32	5 383,68	5 428,50	2 345 211	13:00
WIG-PALIWA	10 250,04	0,90%	10 137,22	10 252,79	10 117,27	10 158,88	47 602 700	13:00
WIG-Poland	111 358,26	0,34%	111 358,26	111 358,26	111 358,26	110 983,53	726 173 087	11:15
WIG-SPOZYW	2 879,63	-0,80%	2 927,14	2 936,47	2 877,92	2 902,76	1 194 301	13:00
WIG20lev	550,34	1,28%	536,60	550,35	536,60	543,41	596 346 473	13:00
WIG20short	3 000,06	-0,62%	3 038,22	3 038,22	3 000,03	3 018,73	596 346 473	13:00
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	100 130 125	11:15
mWIG40dvp	219,35	0,00%	219,35	219,35	219,35	219,35	81 328 758	11:00
mWIG40TR	12 051,83	0,03%	12 025,13	12 052,31	11 975,14	12 048,78	81 086 375	13:00
mWIG40TRlv	18 203,01	0,04%	18 122,37	18 204,46	17 971,38	18 195,86	81 086 375	13:00
mWIG40TRsh	2 429,77	0,00%	2 435,15	2 445,23	2 429,67	2 429,83	81 086 375	13:00
sWIG80dvp	869,14	0,00%	869,14	869,14	869,14	869,14	43 130 517	11:00
sWIG80TR	46 782,24	0,19%	46 640,40	46 805,08	46 544,27	46 694,70	43 012 709	13:00
WIG140	2 071,77	0,48%	2 054,11	2 071,77	2 051,09	2 061,86	720 445 558	13:00
WIG20dvp	135,34	0,00%	135,34	135,34	135,34	135,34	598 056 630	11:00
WIG20TR	6 283,16	0,64%	6 204,23	6 283,23	6 204,23	6 242,92	596 346 473	13:00
WIG20TRlev	5 348,83	1,28%	5 215,28	5 348,95	5 215,28	5 281,35	596 346 473	13:00
WIG20TRsht	2 726,85	-0,62%	2 761,55	2 761,55	2 726,82	2 743,91	596 346 473	13:00
WIG30TR	7 956,17	0,58%	7 880,08	7 956,17	7 864,61	7 909,90	641 410 087	13:00
WIG-CEE	2 482,16	-0,38%	2 482,16	2 482,16	2 482,16	2 491,55	459 587	11:15
WIGdiv	2 401,98	0,79%	2 381,23	2 401,98	2 373,28	2 383,18	86 410 986	13:00
WIGdivplus	2 172,89	0,68%	2 151,79	2 172,89	2 147,11	2 158,12	199 245 920	13:00
WIG.GAMES	19 349,82	1,24%	18 953,15	19 372,70	18 953,15	19 113,65	29 261 743	13:00
WIG-GORNIC	5 432,62	4,29%	5 192,78	5 449,68	5 192,78	5 208,98	192 052 154	13:00
WIG-GRY	23 291,39	1,00%	23 037,52	23 291,39	22 863,10	23 061,34	38 124 050	13:00
WIGind	18 138,76	0,79%	18 031,80	18 165,50	17 996,87	17 996,20	17 464 646	13:00
WIG-LEKI	3 197,43	-0,66%	3 193,96	3 214,74	3 178,08	3 218,79	1 557 245	13:00
WIGmed	19 595,72	-0,03%	19 507,51	19 633,44	19 474,71	19 602,04	10 505 768	13:00
WIG-MOTO	8 153,35	-1,31%	8 209,05	8 349,98	8 120,00	8 261,41	16 923 101	13:00
WIG.MS-BAS	18 737,99	1,13%	18 419,58	18 739,08	18 338,21	18 528,86	205 009 252	13:00
WIG.MS-ECM	8 471,48	-1,17%	8 560,56	8 579,00	8 459,64	8 571,55	116 158 886	13:00
WIG.MS-FIN	18 613,56	0,47%	18 382,95	18 655,19	18 348,64	18 527,09	156 209 471	13:00
WIG-ODZIEZ	12 395,17	0,41%	12 364,96	12 440,33	12 279,25	12 344,08	42 484 729	13:00
WIGtechTR	18 518,30	0,65%	18 318,27	18 518,30	18 263,65	18 398,05	62 622 350	13:00
WIG-Ukrain	497,85	0,62%	497,85	497,85	497,85	494,76	282 735	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)	189,6000	0,05%	189,6000	191,8000	188,2000	5 986	1 138 855	12:58
3RGAMES (3RG)	0,8660	-1,14%	0,8980	0,8980	0,8580	19 510	17 297	12:56
4MASS (4MS)	4,3100	-7,01%	4,4800	4,4800	4,3000	229 154	1 002 285	12:59
ABPL (ABE)	97,9000	0,93%	96,4000	97,9000	96,4000	2 793	271 071	12:49
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	33 179	886 574	12:58
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	159	1 453	12:55
AGROTON (AGT)	5,1000	0,00%	5,1000	5,6000	5,0200	6 728	35 702	11:45
AIGAMES (ALG)	0,9400	-0,42%	0,9680	0,9700	0,9400	11 366	10 755	12:56
AILLERON (ALL)	16,8600	-2,99%	17,0000	17,1000	16,6600	18 051	304 787	12:53
AIRWAY (AWM)	0,3855	-4,93%	0,4025	0,4025	0,3830	394 311	153 183	12:56
ALIOR (ALR)	103,3500	0,73%	102,6000	103,5500	101,3500	61 968	6 340 997	13:00
ALLEGRO (ALE)	35,4600	-0,38%	35,4800	35,6000	35,2950	790 413	28 032 215	13:00
ALTA (AAT)	1,9100	0,53%	1,8650	1,9200	1,8000	24 413	44 951	10:29
ALTUSTFI (ALI)	2,8100	3,31%	2,7200	2,9400	2,6600	22 843	63 867	12:56
AMBRA (AMB)	19,1200	0,74%	19,6400	19,7000	18,9000	8 902	170 629	12:59
AMICA (AMC)	58,4000	-0,34%	58,8000	59,1000	58,2000	679	39 861	12:59
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	4 119	100 222	12:50
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)	49,0000	-2,00%	50,0000	50,0000	47,3000	648	31 418	12:59
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)	27,3400	0,89%	27,2000	27,4800	26,9800	23 363	635 884	12:59
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)	206,4000	2,99%	202,0000	206,4000	197,2000	37 412	7 597 289	13:00
ASSECOSEE (ASE)	67,2000	-0,74%	68,0000	68,0000	66,7000	890	59 863	12:59
ASTARTA (AST)	44,9500	1,93%	44,4000	46,0000	44,1500	3 486	156 641	12:57
ATAL (1AT)	57,0000	-0,18%	58,3000	58,3000	55,0000	1 347	76 171	12:48
ATENDE (ATD)	4,0000	-1,48%	3,9600	4,0600	3,9200	10 002	39 779	12:41
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)	48,5000	1,04%	47,9000	48,5000	47,2000	1 931	92 864	13:00
AUTOPARTN (APR)	18,1800	-1,62%	18,4800	18,4800	18,0600	42 248	769 363	12:58
BBIDEV (BBD)	(5,2000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 030,0000	-0,16%	3 035,0000	3 045,0000	2 980,0000	229	689 970	12:55
BEST (BST)	29,6000	0,00%	29,6000	29,6000	29,6000	444	13 142	12:44
BETACOM (BCM)	5,7000	1,79%	5,7000	5,8000	5,5500	27 605	156 871	12:49
BIGCHEESE (BCS)	13,5600	-4,51%	14,0000	14,1800	13,5600	8 127	112 490	12:59
BIOCELTIX (BCX)	101,6000	0,20%	100,8000	101,8000	100,8000	353	35 685	12:42
BIOMAXIMA (BMX)	13,4500	-5,61%	13,3000	13,7000	13,2000	36 482	488 279	12:59
BIOMEDLUB (BML)	4,3000	-1,83%	4,2500	4,3350	4,1700	158 599	673 911	12:56
BIOPLANET (BIP)	16,8000	0,00%	16,9000	16,9000	16,8000	135	2 280	09:30
BIOTON (BIO)	4,3800	-1,13%	4,4000	4,4000	4,3800	16 864	73 904	12:50
BLOOBER (BLO)	25,9500	4,22%	24,9500	26,3000	24,8500	20 570	526 216	12:58
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	15 957	361 092	13:00
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)	520,0000	2,12%	512,8000	520,2000	507,4000	16 719	8 614 049	13:00
BUMECH (BMC)	29,5000	11,95%	26,6000	30,7000	26,4000	224 130	6 540 986	13:00
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)	40,7000	0,74%	39,7000	40,8000	39,4000	4 370	174 386	12:12
CASPAR (CSR)	3,9800	2,05%	3,9000	4,0000	3,9000	429	1 715	12:58
CAVATINA (CAV)	12,0000	-0,41%	12,1500	12,3500	12,0000	4 176	50 411	12:33
CCC	186,0500	2,39%	182,8000	187,1000	180,4500	137 493	25 402 803	13:00
Reklama
CCENERGY (CCE)	(0,3160)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	272,8000	0,85%	269,9000	273,1000	266,9000	86 934	23 550 541	13:00
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)	3,3300	6,05%	3,1600	3,3600	3,1300	766 284	2 507 933	12:59
CITYSERV (CTS)	(6,0000)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,0000	0,92%	22,0000	22,1500	21,6500	4 215	92 394	12:56
CLOUD (CLD)	49,3000	3,57%	49,3000	49,3000	47,5000	202	9 825	12:44
COALENERG (CLE)	2,5300	1,20%	2,4600	2,6000	2,4600	21 053	52 974	12:51
COGNOR (COG)	6,7750	1,73%	6,6800	6,7800	6,6550	6 213	41 748	12:58
COLUMBUS (CLC)	6,0600	0,83%	6,1300	6,1800	5,8500	42 442	255 701	12:47
COMP (CMP)	300,0000	1,69%	295,0000	300,0000	295,0000	330	98 285	12:56
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)	0,4440	-10,30%	0,4900	0,4990	0,4440	239 160	110 059	12:58
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	13 955	5 052 022	13:00
CYBERFLKS (CBF)	192,0000	0,95%	191,0000	192,6000	188,2000	1 665	317 800	12:58
CYFRPLSAT (CPS)	14,0300	0,79%	14,0000	14,0650	13,7550	334 476	4 667 898	12:59
CZTOREBKA (CZT)	(0,4700)	-	-	-	-	-	-	11:30
DADELO (DAD)	60,4000	-0,66%	60,4000	61,0000	60,4000	2 214	133 981	12:48
DATAWALK (DAT)	100,0000	-0,87%	101,8600	101,8600	99,0100	3 366	335 870	12:50
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	504	37 475	12:56
DEKPOL (DEK)	83,2000	-0,48%	82,2000	84,0000	82,2000	785	65 377	12:28
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	39 313	319 091	12:59
DGA	29,2000	14,06%	26,0000	29,9000	26,0000	7 334	202 540	12:53
DIAG (DIA)	193,3500	1,66%	191,0000	195,6500	189,9500	21 826	4 211 662	13:00
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	511 524	22 169 237	13:00
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	432	101 799	12:59
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)	6,1600	-1,91%	6,2800	6,3000	6,1600	284	1 783	12:40
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	51,7000	-0,77%	52,4000	52,9000	51,1000	11 806	614 032	13:00
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)	17,3900	-1,53%	17,6000	17,6500	17,2400	49 868	867 378	12:58
ENELMED (ENE)	18,0000	-3,74%	18,0000	18,0000	18,0000	2	36	09:11
ENERGA (ENG)	14,0800	-1,54%	14,2800	14,3000	14,0600	8 937	126 339	12:55
ENERGOINS (ENI)	2,9300	-3,93%	3,0100	3,0300	2,8800	104 897	307 985	12:56
ENTER (ENT)	58,6000	2,81%	59,9000	60,5000	58,5000	24 435	1 458 801	12:54
EQUNICO (EQU)	0,9180	0,22%	0,9180	0,9180	0,9180	150	138	09:05
ERBUD (ERB)	31,6000	-1,25%	32,0000	32,0000	29,7500	4 995	155 834	12:57
ERG	(44,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,9000	2,43%	37,4000	39,2000	37,1000	7 751	293 111	13:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	2,1000	0,96%	2,0700	2,1200	2,0400	44 827	93 833	12:54
EUROCASH (EUR)	8,4950	1,31%	8,3900	8,5450	8,3100	97 462	822 115	13:00
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)	31,1000	2,30%	30,6000	31,2000	30,6000	4 682	145 077	12:58
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	1 098	28 055	12:53
GAMEOPS (GOP)	15,1200	-2,45%	15,1600	15,3000	15,1200	515	7 817	12:03
Reklama
GAMFACTOR (GIF)	6,9400	-0,86%	7,0000	7,0000	6,8200	2 487	17 334	12:52	Reklama
GENOMTEC (GMT)	6,9000	-0,43%	6,9300	6,9900	6,9000	3 458	23 923	12:50
GETIN (GTN)	0,5120	0,20%	0,5150	0,5160	0,5110	77 948	40 008	12:57
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(23,5000)	-	-	-	-	-	-	11:30
GPW	57,1500	-0,61%	57,5000	57,5000	56,9500	8 184	468 008	12:53
GREENX (GRX)	1,8200	1,17%	1,7990	1,8230	1,7800	302 024	544 775	12:58
GRENEVIA (GEA)	3,1800	4,61%	3,0400	3,2400	3,0400	190 568	606 488	12:57
GRODNO (GRN)	10,9000	-0,91%	10,9500	11,0000	10,8500	1 323	14 475	13:00
GRUPAAZOTY (ATT)	18,4800	0,93%	18,4000	18,7300	18,2800	88 369	1 632 885	12:56
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)	104,8000	0,58%	104,2000	105,6000	104,0000	3 745	392 849	12:49
HARPER (HRP)	6,3000	-13,70%	6,7000	6,7000	6,1200	84 334	545 491	12:51
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)	30,5500	2,00%	30,6000	30,6000	29,9500	928	28 212	12:57
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)	1,5100	-5,63%	1,5400	1,5400	1,5000	2 002	3 059	12:35
IMS	2,9500	1,03%	2,9500	2,9500	2,8500	4 131	12 083	12:43
INC	1,7100	-4,74%	1,8500	1,8500	1,7100	20 253	36 222	13:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	303,0000	-0,16%	303,5000	304,0000	300,0000	1 141	344 909	13:00
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)	552,0000	-1,43%	557,0000	570,0000	549,0000	29 163	16 142 541	12:54
INTERSPPL (IPO)	0,5260	-2,59%	0,5160	0,5440	0,5160	21 177	11 067	12:36
INTROL (INL)	7,5800	-0,26%	7,6600	7,6600	7,4400	806	6 040	11:20
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)	3,9600	-12,97%	4,3400	4,5200	3,9600	12 728	54 326	12:59
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	22,7700	0,13%	22,6800	22,8800	22,4300	318 886	7 226 639	13:00
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)	930,0000	0,76%	921,5000	930,5000	909,0000	2 481	2 295 370	13:00
KGHM (KGH)	167,6000	4,75%	159,7500	168,2000	159,0000	1 124 328	184 330 002	13:00
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)	5,2400	-0,38%	5,2600	5,3000	5,0000	10 579	53 624	12:39
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)	455,8000	-0,48%	457,0000	458,0000	449,5000	15 025	6 840 989	13:00
KRVITAMIN (KVT)	(10,2000)	-	-	-	-	-	-	09:00
KSGAGRO (KSG)	3,6000	-2,44%	3,7200	3,7200	3,5000	1 939	6 969	12:36
LARQ (LRQ)	2,2400	2,75%	2,2600	2,2600	2,2000	2 586	5 705	12:56
LENA (LEN)	2,9200	0,34%	2,9200	2,9200	2,9200	3 349	9 779	12:43
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	727	12 798 640	12:59
LSISOFT (LSI)	27,6000	0,00%	27,2000	27,6000	27,0000	1 988	53 994	11:54
LUBAWA (LBW)	10,3300	0,88%	10,2400	10,3600	10,1000	161 278	1 650 000	13:00
Reklama
MABION (MAB)	8,4900	-1,28%	8,5000	8,6000	8,0000	60 662	507 189	12:58	Reklama
MAKARONPL (MAK)	21,0500	-10,43%	21,5500	22,0000	21,0500	31 076	669 450	12:55
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)	906,4000	0,71%	891,6000	912,8000	884,0000	4 400	3 967 393	12:57
MBWS (MBW)	(12,0000)	-	-	-	-	-	-	09:00
MCI	29,9000	2,40%	29,0000	30,0000	29,0000	4 686	139 172	12:59
MDIENERGIA (MDI)	0,8580	-2,05%	0,8760	0,9000	0,8120	18 650	15 904	12:58
MEDICALG (MDG)	39,2000	-1,13%	39,4000	39,8000	39,0500	29 141	1 154 638	12:52
MEDINICE (ICE)	11,6800	0,34%	11,7800	11,8000	11,5000	10 342	120 582	12:47
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	273 354	3 970 063	13:00
MIRACULUM (MIR)	0,8000	-1,23%	0,7940	0,8000	0,7940	3 200	2 541	12:40
MIRBUD (MRB)	13,9300	0,65%	13,9100	13,9500	13,7800	26 672	370 057	13:00
MLPGROUP (MLG)	73,4000	-0,27%	73,6000	73,6000	72,4000	355	25 885	11:55
MLSYSTEM (MLS)	15,2200	-3,55%	15,0200	15,2600	14,3400	24 288	362 427	12:59
MOBRUK (MBR)	280,0000	0,72%	278,0000	282,5000	278,0000	1 347	377 229	12:58
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	6 233	45 323	12:53
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)	6,9800	4,18%	6,7000	6,9800	6,6800	9 186	62 430	12:40
MOSTALZAB (MSZ)	6,5400	2,99%	6,3500	6,5400	6,3000	105 383	676 406	13:00
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	31 979	1 200 166	12:56
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	336	229 956	12:55
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)	1,1600	-8,08%	1,2620	1,2620	1,1600	64 293	77 448	13:00
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)	9,1000	-7,52%	9,0000	9,2000	8,2000	81 383	709 212	12:57
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)	90,6000	0,67%	90,0000	91,4000	90,0000	874	78 880	12:36
OPTEAM (OPM)	3,4400	-4,44%	3,6000	3,6000	3,4400	1 855	6 443	11:18
ORANGEPL (OPL)	8,9140	1,67%	8,6820	8,9200	8,6720	284 914	2 522 952	12:59
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)	2,6900	0,75%	2,6800	2,6900	2,6800	5 341	14 320	10:54
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	3 134	300 741	12:53
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	1 334	89 307	12:57
PCFGROUP (PCF)	3,3400	2,14%	3,2100	3,3500	3,2100	58 587	194 174	12:58
PEKABEX (PBX)	15,0500	0,33%	15,0000	15,4000	15,0000	3 311	50 059	12:39
PEKAO (PEO)	175,2500	0,31%	173,5000	175,8500	172,0000	244 776	42 731 593	13:00
PEPCO (PCO)	25,7600	-0,54%	25,6400	25,9800	25,5200	235 213	6 057 328	13:00
PEPEES (PPS)	0,8950	0,00%	0,8950	0,8950	0,8950	233	209	09:00
PGE	10,6700	-0,65%	10,7450	10,7450	10,5600	524 921	5 589 344	13:00
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)	87,3100	0,91%	86,7000	87,4300	86,0500	552 860	48 011 189	13:00
PKOBP (PKO)	70,9200	0,62%	70,5000	71,1600	69,6400	964 340	67 950 241	13:00
PKPCARGO (PKP)	17,2800	6,40%	16,9000	17,3600	16,8100	217 635	3 720 929	13:00
PLAYWAY (PLW)	280,0000	-0,88%	282,5000	282,5000	278,0000	27 026	7 565 484	13:00
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)	59,8000	1,01%	60,0000	60,0000	59,4000	790	47 298	12:58
POLICE (PCE)	8,6200	0,70%	8,6200	8,6200	8,5400	122	1 051	10:11
POLIMEXMS (PXM)	6,9600	-0,29%	6,9600	6,9900	6,8500	262 925	1 818 449	13:00
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)	1,7700	-2,21%	1,7500	1,8100	1,7350	86 412	152 552	12:53
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)	5,9500	-5,33%	6,1700	6,2850	5,9200	33 184	199 712	12:58
PZU	54,5800	0,40%	54,3600	54,7800	53,8800	597 271	32 557 695	13:00
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)	122,2000	1,75%	121,6000	124,9000	120,1000	35 241	4 325 307	12:59
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)	23,9000	0,42%	23,8000	23,9000	23,8000	703	16 789	12:55
RYVU (RVU)	27,9500	0,54%	27,8000	28,2500	27,8000	9 022	252 613	12:45
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)	482,2000	1,99%	469,6000	483,3000	466,8000	19 142	9 152 524	13:00
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)	168,6000	-0,24%	168,0000	169,0000	168,0000	205	34 530	12:56
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)	37,8000	-2,58%	38,7000	38,7000	37,7000	274	10 364	12:12
SELVITA (SLV)	37,9000	-0,79%	37,7000	38,0000	37,0000	11 102	416 659	12:53
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	59 683	118 971	12:57
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)	17,8500	-0,83%	17,9000	17,9000	17,5500	327	5 754	12:21
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	504,0000	-1,56%	512,0000	514,0000	504,0000	105	53 396	12:04
STALEXP (STX)	2,8900	-0,52%	2,9300	2,9400	2,8850	65 664	190 710	13:00
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)	4,4000	6,28%	4,1200	4,5200	3,9800	65 479	277 101	12:54
STARHEDGE (SHG)	(0,2760)	-	-	-	-	-	-	11:30
SUNEX (SNX)	6,1500	-1,44%	6,3000	6,3000	5,8000	9 799	59 251	12:59
Reklama
SYGNITY (SGN)	102,5000	4,59%	99,6000	103,0000	99,6000	5 482	554 720	12:30	Reklama
SYNEKTIK (SNT)	254,8000	1,11%	252,0000	255,2000	250,0000	3 745	949 381	12:53
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)	8,7800	-3,47%	9,0940	9,0940	8,7220	852 857	7 505 929	13:00
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	17 303	912 796	13:00
TORPOL (TOR)	48,9000	-1,41%	48,6500	49,4000	48,5000	6 021	293 557	12:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,7000	0,52%	9,6000	9,7800	9,6000	28 015	271 023	12:49
TRAKCJA (TRK)	2,4800	-2,55%	2,5300	2,5400	2,4650	89 102	223 408	12:59
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)	87,9000	2,93%	85,4000	88,4000	85,0000	23 819	2 077 059	12:58
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)	11,3000	-0,44%	11,3500	11,6000	11,3000	9 651	110 649	12:54
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)	43,7000	-2,02%	44,6000	44,6000	43,7000	92	4 086	12:57
VERCOM (VRC)	124,8000	-0,95%	125,6000	125,6000	122,0000	1 694	208 235	12:43
VIGOPHOTN (VGO)	516,0000	-0,39%	520,0000	520,0000	512,0000	43	22 112	12:16
VINDEXUS (VIN)	11,5000	0,44%	11,5500	11,8000	11,3500	12 443	144 272	13:00
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	1,0250	2,50%	1,0000	1,0350	0,9920	36 899	37 291	12:46
VOTUM (VOT)	48,4000	-1,33%	49,0500	49,1500	48,2500	4 912	238 236	12:59
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)	6,9900	-1,55%	6,7000	6,9900	6,5000	384 868	2 601 403	13:00
WIKANA (WIK)	8,1000	1,25%	7,8000	8,2500	7,8000	12 524	101 536	12:50
WIRTUALNA (WPL)	60,0000	0,33%	60,0000	60,6000	59,7000	14 593	877 116	12:55
WITTCHEN (WTN)	16,4600	2,75%	16,0200	16,4600	15,9800	12 738	206 311	12:59
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	4 577	324 551	12:58
XTRADEBDM (XTB)	71,5600	-0,33%	72,1600	72,2800	71,5000	97 450	6 985 350	13:00
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	12:39
ZABKA (ZAB)	23,0400	-1,75%	23,8000	24,2500	22,9600	2 500 982	59 141 530	13:00
ZAMET (ZMT)	0,8460	-2,53%	0,8500	0,8500	0,8400	13 618	11 515	12:57
ZEPAK (ZEP)	22,9000	-4,38%	22,7500	23,5500	22,6500	16 548	378 873	12:59
ZREMB (ZRE)	10,7000	7,32%	10,0400	10,8000	9,7600	44 611	456 216	13:00
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.