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	107 849,80	1,00%	106 965,65	108 107,27	106 609,94	106 778,89	844 846 337	13:37
WIG20	2 939,93	1,15%	2 905,65	2 952,97	2 903,89	2 906,60	744 432 370	13:52
WIG30	3 791,67	1,10%	3 759,99	3 806,65	3 746,48	3 750,33	802 634 835	13:52
mWIG40	8 030,36	0,37%	8 000,93	8 044,82	7 964,10	8 000,92	98 612 023	13:37
sWIG80	29 393,15	-0,02%	29 378,64	29 447,01	29 288,66	29 398,12	31 563 330	13:37
WIG-BANKI	17 690,65	1,26%	17 468,19	17 732,63	17 365,68	17 471,06	241 982 329	13:37
WIG-BUDOW	8 440,29	-0,76%	8 497,44	8 625,78	8 330,49	8 505,32	62 778 437	13:37
WIG-CHEMIA	8 083,39	0,15%	8 108,33	8 129,01	8 061,21	8 070,93	3 709 053	13:37
WIG-ENERG	4 443,35	0,26%	4 428,43	4 466,35	4 401,25	4 431,95	24 711 438	13:37
WIG-INFO	9 952,42	1,09%	9 820,52	9 957,99	9 764,40	9 844,83	14 364 769	13:37
WIG-MEDIA	7 152,15	1,47%	7 070,91	7 197,13	7 070,91	7 048,41	1 248 188	13:37
WIG-NRCHOM	5 551,35	-1,35%	5 643,80	5 643,80	5 549,13	5 627,10	1 471 067	13:37
WIG-PALIWA	9 350,07	1,96%	9 171,65	9 411,54	9 171,65	9 170,58	99 760 507	13:37
WIG-Poland	112 440,08	0,79%	112 440,08	112 440,08	112 440,08	111 557,25	823 338 245	11:15
WIG-SPOZYW	2 882,63	-1,89%	2 935,82	2 948,30	2 878,30	2 938,09	800 117	13:37
WIG20lev	598,64	2,53%	583,38	602,39	582,68	583,85	707 696 855	13:37
WIG20short	2 870,82	-1,25%	2 908,81	2 910,57	2 861,48	2 907,05	707 696 855	13:37
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	223 487 795	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	98 723 184	11:00
mWIG40TR	12 465,04	0,40%	12 417,99	12 487,49	12 362,20	12 415,15	98 612 023	13:37
mWIG40TRlv	19 712,99	0,79%	19 564,75	19 783,72	19 388,97	19 558,25	98 612 023	13:37
mWIG40TRsh	2 321,71	-0,38%	2 330,55	2 341,02	2 317,50	2 330,49	98 612 023	13:37
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	31 650 888	11:00
sWIG80TR	45 537,75	-0,02%	45 515,27	45 621,20	45 375,88	45 545,46	31 563 330	13:37
WIG140	2 091,92	1,02%	2 074,65	2 097,05	2 067,57	2 070,78	837 288 700	13:37
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	710 426 198	11:00
WIG20TR	6 324,57	1,27%	6 242,98	6 344,64	6 239,20	6 245,03	707 696 855	13:37
WIG20TRlev	5 505,20	2,53%	5 364,91	5 539,71	5 358,41	5 369,11	707 696 855	13:37
WIG20TRsht	2 686,06	-1,25%	2 721,60	2 723,24	2 677,32	2 720,02	707 696 855	13:37
WIG30TR	8 009,78	1,23%	7 932,76	8 031,21	7 904,26	7 912,39	763 057 972	13:37
WIG-CEE	2 468,13	-0,12%	2 468,13	2 468,13	2 468,13	2 471,11	805 961	11:15
WIGdiv	2 379,94	0,33%	2 374,83	2 388,81	2 364,54	2 372,01	190 811 261	13:37
WIGdivplus	2 199,15	0,82%	2 185,35	2 205,98	2 176,15	2 181,34	403 222 959	13:37
WIG.GAMES	17 574,60	0,50%	17 540,39	17 613,94	17 516,68	17 487,45	20 549 237	13:37
WIG-GORNIC	4 446,23	0,97%	4 404,33	4 452,26	4 390,82	4 403,50	47 183 769	13:37
WIG-GRY	21 729,61	1,02%	21 730,77	21 887,28	21 619,28	21 510,80	26 183 111	13:37
WIGind	17 153,13	-0,04%	17 198,23	17 210,37	17 092,08	17 160,38	13 054 434	13:37
WIG-LEKI	3 448,59	1,01%	3 417,39	3 473,97	3 409,81	3 414,22	1 472 110	13:37
WIGmed	19 546,62	0,46%	19 451,34	19 583,04	19 399,73	19 457,24	16 744 067	13:37
WIG-MOTO	8 505,49	0,04%	8 483,30	8 531,46	8 430,89	8 502,12	6 116 287	13:37
WIG.MS-BAS	17 573,49	0,50%	17 493,28	17 637,86	17 380,99	17 485,47	69 962 480	13:37
WIG.MS-ECM	8 868,12	1,14%	8 807,57	8 946,04	8 807,57	8 768,57	115 247 938	13:37
WIG.MS-FIN	21 002,38	1,45%	20 666,28	21 068,66	20 609,31	20 703,08	267 450 728	13:37
WIG-ODZIEZ	11 892,60	1,08%	11 755,28	11 907,00	11 715,52	11 765,34	69 078 181	13:37
WIGtechTR	18 386,19	0,63%	18 258,25	18 404,07	18 209,27	18 270,34	54 652 097	13:37
WIG-Ukrain	535,22	1,31%	535,22	535,22	535,22	528,28	724 570	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,41%	2,4200	2,4600	2,4200	2 217	5 391	13:15	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	11:30
11BIT (11B)	188,0000	0,00%	189,6000	189,6000	186,1000	2 383	446 547	13:36
3RGAMES (3RG)	1,0350	3,50%	1,0300	1,1300	1,0000	1 166 358	1 246 810	13:36
4MASS (4MS)	4,6000	-0,86%	4,6400	4,6850	4,5800	8 456	38 984	12:55
ABPL (ABE)	95,3000	0,00%	94,6000	96,2000	94,6000	321	30 625	13:37
ACAUTOGAZ (ACG)	27,3000	0,00%	27,3000	27,3000	27,2000	238	6 489	12:44
ACTION (ACT)	26,0500	0,19%	25,7000	26,3500	25,6500	6 861	177 585	13:31
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 009	15 571	12:31
AGORA (AGO)	9,3000	-0,85%	9,3600	9,4800	9,3000	4 003	37 507	13:27
AGROTON (AGT)	4,9000	-3,92%	4,8700	5,1600	4,8700	1 680	8 558	11:48
AIGAMES (ALG)	0,9080	-0,22%	0,8880	0,9080	0,8860	818	725	13:10
AILLERON (ALL)	19,9600	0,30%	19,9000	20,0000	19,9000	8 040	160 055	13:26
AIRWAY (AWM)	0,4225	0,60%	0,4180	0,4370	0,4175	435 400	185 738	13:24
ALIOR (ALR)	102,5000	1,69%	100,4000	102,8000	99,9000	181 023	18 462 033	13:37
ALLEGRO (ALE)	36,3100	-0,03%	36,5650	36,8350	35,8450	1 269 130	46 313 295	13:37
ALTA (AAT)	2,1100	-2,76%	2,1100	2,1100	2,1100	481	1 015	11:13
ALTUSTFI (ALI)	1,8900	0,00%	1,8900	1,8950	1,8600	50 151	93 288	13:22
AMBRA (AMB)	21,3500	-1,61%	21,7000	21,7000	21,0500	10 681	227 424	13:33
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	829	47 843	13:24
AMPLI (APL)	0,8850	-5,85%	0,8850	0,8850	0,8850	135	119	11:54
AMREST (EAT)	15,2600	0,26%	15,2200	15,3400	15,1800	61 826	942 883	13:33
ANSWEAR (ANR)	28,6000	0,18%	28,5500	28,7000	28,3000	4 000	113 970	13:17
APATOR (APT)	21,3000	1,67%	21,1000	21,3000	20,6500	12 579	264 514	13:36
APLISENS (APN)	18,5000	-3,65%	19,1500	19,1500	18,1500	1 469	27 736	11:11
APSENERGY (APE)	2,6400	-0,75%	2,7200	2,7600	2,5800	4 705	12 766	13:11
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	400	19 509	11:49
ARCTIC (ATC)	11,3800	-1,04%	11,5000	11,5000	11,2600	42 431	480 628	13:24
ARLEN (ARL)	37,3800	0,24%	37,0000	37,4000	37,0000	748	27 860	13:24
ARTIFEX (ART)	15,2800	0,00%	15,2800	15,5400	15,2800	1 736	26 542	13:34
ASBIS (ASB)	27,9400	-0,36%	28,0600	28,3200	27,9000	69 511	1 948 878	13:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,6000	-0,67%	88,0000	89,0000	88,0000	366	32 304	13:27
ASSECOPOL (ACP)	206,6000	1,97%	202,0000	206,6000	200,2000	25 525	5 201 714	13:37
ASSECOSEE (ASE)	76,7000	-0,52%	75,3000	76,9000	75,3000	389	29 529	13:34
ASTARTA (AST)	47,0500	-0,95%	47,5000	48,3000	47,0500	7 720	368 906	13:31
ATAL (1AT)	58,4000	0,00%	58,9000	59,3000	57,6000	1 638	95 140	13:30
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	7 900	25 230	13:12
ATLANTAPL (ATP)	16,1000	0,63%	16,1000	16,1000	16,1000	33	531	12:58
ATLANTIS (ATS)	2,1800	1,40%	2,0700	2,1800	2,0700	251	520	09:11
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,8200	3,8000	5 918	22 489	13:21
ATREM (ATR)	43,9000	3,29%	43,0000	44,0000	42,6000	5 788	250 240	13:35
AUTOPARTN (APR)	20,6000	0,49%	20,6500	20,6500	20,3000	21 432	439 144	13:33
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4000	5,3500	1 155	6 231	12:43
BENEFIT (BFT)	3 410,0000	0,29%	3 380,0000	3 465,0000	3 380,0000	3 336	11 378 480	13:33
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,1500	-1,90%	5,3500	5,3500	5,1500	856	4 428	13:19
BIGCHEESE (BCS)	14,8800	-0,13%	14,9800	15,0000	14,6800	7 627	113 782	13:00
BIOCELTIX (BCX)	106,8000	-1,84%	108,4000	108,8000	105,8000	1 173	125 364	13:35
BIOMAXIMA (BMX)	13,4000	-0,74%	13,5000	13,7000	13,4000	3 009	40 575	13:27
BIOMEDLUB (BML)	4,9900	0,60%	4,9650	5,0400	4,9600	13 059	65 098	13:20
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,0000	141	2 402	10:40
BIOTON (BIO)	4,4800	1,82%	4,4200	4,6100	4,4200	206 971	937 136	13:26
BLOOBER (BLO)	30,5000	-4,69%	32,0000	32,0000	30,1000	35 089	1 082 232	13:37
BNPPPL (BNP)	104,0000	0,00%	103,0000	104,0000	103,0000	233	24 146	12:17
BOGDANKA (LWB)	24,5500	0,82%	24,3500	24,6000	24,1000	5 676	138 403	13:33
BOOMBIT (BBT)	6,8600	0,29%	6,8400	6,8600	6,7200	2 229	15 193	13:34
BORYSZEW (BRS)	6,1200	-0,97%	6,1800	6,2200	6,1200	25 623	157 526	13:35
BOS	10,3400	0,19%	10,2400	10,3800	10,2400	827	8 516	13:21
BOWIM (BOW)	4,4400	0,00%	4,4600	4,4700	4,4300	4 972	22 077	12:02
BRAND24 (B24)	59,4000	-0,34%	59,6000	59,6000	59,4000	28	1 668	13:22
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	576,0000	-1,27%	580,0000	598,0000	560,0000	99 885	57 660 197	13:37
BUMECH (BMC)	8,6000	1,18%	8,5300	8,6300	8,5000	7 122	61 023	13:23
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	13:32
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	15 547	7 084	12:26
CAPTORTX (CTX)	46,5000	3,56%	45,8000	47,2000	44,5000	11 287	520 405	13:24
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	14,0000	2 850	39 944	11:55
CCC	198,8000	-0,70%	201,5000	202,1000	193,5000	197 088	38 874 339	13:37
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	11:30	Reklama
CDPROJEKT (CDR)	252,8000	1,20%	250,7000	254,9000	250,7000	72 585	18 361 986	13:37
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8000	-3,33%	6,0000	6,0000	5,8000	1 405	8 150	10:23
CEZ	215,0000	0,28%	214,4000	215,4000	214,4000	104	22 348	12:30
CFI	#0,1510	-7,93%	-	-	-	-	-	12:53
CIGAMES (CIG)	2,9000	-0,34%	2,9100	2,9500	2,8700	218 825	637 364	13:36
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	13:25
CLNPHARMA (CLN)	23,9500	1,27%	23,6500	24,0000	23,4500	8 744	207 642	13:31
CLOUD (CLD)	47,5000	1,50%	47,4000	48,6000	47,2000	1 284	60 992	13:12
COALENERG (CLE)	2,4600	2,50%	2,4000	2,5400	2,3800	120 983	300 363	13:33
COGNOR (COG)	7,1300	-2,40%	7,3000	7,3000	7,1250	45 647	326 994	13:37
COLUMBUS (CLC)	6,6500	-0,60%	6,6600	6,8300	6,6500	47 450	318 892	13:33
COMP (CMP)	270,0000	0,37%	268,0000	270,0000	265,0000	373	100 196	13:37
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8720	-0,68%	0,8960	0,8960	0,8700	18 889	16 502	11:59
CORMAY (CRM)	0,4950	-1,00%	0,5000	0,5000	0,4900	5 130	2 540	12:59
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	510,0000	4,72%	488,0000	512,0000	487,0000	5 044	2 513 808	13:34
CREOTECH (CRI)	286,5000	0,17%	286,0000	289,5000	285,0000	570	163 688	13:35
CYBERFLKS (CBF)	166,0000	1,72%	162,2000	168,8000	162,2000	1 458	243 340	13:24
CYFRPLSAT (CPS)	15,3400	1,56%	15,1000	15,3700	14,9400	531 589	8 048 455	13:36
CZTOREBKA (CZT)	#0,4700	17,50%	-	-	-	-	-	13:35
DADELO (DAD)	53,0000	0,76%	52,4000	53,0000	51,4000	6 129	318 797	13:36
DATAWALK (DAT)	105,1800	1,17%	103,0000	107,7000	102,9000	8 987	945 496	13:37
DBENERGY (DBE)	11,3000	0,00%	11,3000	11,3000	11,3000	3	34	13:37
DEBICA (DBC)	83,4000	-0,12%	83,5000	83,5000	83,0000	510	42 411	13:19
DECORA (DCR)	72,2000	-0,28%	71,0000	72,4000	71,0000	531	37 941	13:28
DEKPOL (DEK)	70,0000	-0,28%	70,2000	71,8000	70,0000	407	28 643	13:36
DELKO (DEL)	6,8600	1,18%	6,8000	6,8800	6,8000	2 677	18 311	12:55
DEVELIA (DVL)	8,3400	-1,88%	8,6000	8,6400	8,1100	99 657	841 537	13:37
DGA	19,0000	0,00%	19,0000	19,0000	19,0000	100	1 900	13:07
DIAG (DIA)	179,9000	1,93%	176,5000	182,0000	176,0000	38 652	6 922 917	13:37
DIGITANET (DIG)	82,5000	0,98%	82,4000	82,8000	81,8000	1 137	93 739	13:34
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	505,8000	2,53%	495,0000	509,0000	494,0000	80 604	40 558 395	13:37
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	8 808	31 605	10:34
DOMDEV (DOM)	241,0000	-1,63%	244,0000	244,0000	240,0000	645	155 189	13:28
DRAGOENT (DGE)	20,9000	-3,69%	21,0000	21,0000	20,1000	371	7 625	13:30
ECBSA (ECB)	32,1000	-0,47%	31,9000	32,9000	31,9000	1 810	58 424	13:08
ECHO (ECH)	5,4000	-0,37%	5,4400	5,4400	5,2800	1 747	9 428	11:27
EDINVEST (EDI)	6,7400	-10,13%	7,4800	7,4800	6,7400	14 462	101 532	13:25
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	51,9000	-2,08%	54,2000	54,2000	51,5000	34 068	1 795 929	13:36
ELKOP (EKP)	#2,3500	-4,86%	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,1800	0,95%	19,0000	19,3100	18,7200	74 641	1 424 938	13:35
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	13	260	13:06
ENERGA (ENG)	12,6800	-0,78%	12,7800	12,7800	12,6000	20 226	256 480	13:31
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	16 785	38 944	13:17
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,7000	4 195	230 642	13:35
EQUNICO (EQU)	0,7500	-0,79%	0,7220	0,7500	0,7020	23 061	16 727	11:34
ERBUD (ERB)	34,1000	1,49%	33,7000	34,5000	33,6000	711	24 168	13:30
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	0,00%	38,2000	38,2000	37,7000	2 059	78 217	13:36
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3500	-3,12%	4,4900	4,5100	4,2900	46 787	203 926	13:36
EUROCASH (EUR)	8,4050	1,08%	8,3150	8,4700	8,3150	47 743	401 520	13:37
EUROHOLD (EHG)	2,7000	-2,88%	2,7000	2,7000	2,7000	872	2 354	11:10
EUROTEL (ETL)	23,9000	0,84%	23,6000	24,0000	23,6000	470	11 150	13:32
FABRITY (FAB)	28,5000	0,35%	28,4000	28,5000	28,4000	298	8 468	13:30
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,7000	-0,83%	36,0000	36,1000	35,4000	17 009	606 397	13:36
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	12:32
FORTE SA (FTE)	28,0000	-1,06%	28,4000	28,4000	27,8000	9 507	268 444	12:46
Reklama
GAMEOPS (GOP)	14,5000	-3,33%	15,1400	15,1600	14,3200	11 278	165 543	13:26	Reklama
GAMFACTOR (GIF)	6,9000	0,88%	6,8800	6,9800	6,7200	2 603	17 830	13:27
GENOMTEC (GMT)	6,8600	-1,15%	6,9500	6,9500	6,7800	9 997	68 911	13:16
GETIN (GTN)	0,5290	-0,38%	0,5320	0,5330	0,5260	466 089	246 627	13:37
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,4000	-2,40%	25,0000	25,0000	24,4000	104	2 543	11:23
GPW	53,6500	0,75%	53,2500	53,8000	53,1500	25 287	1 352 618	13:37
GREENX (GRX)	1,8950	-1,51%	1,9200	1,9300	1,8890	193 089	368 231	13:36
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6650	2 575	6 885	13:13
GRODNO (GRN)	10,9000	5,31%	10,5000	11,5000	10,5000	73 150	808 526	13:37
GRUPAAZOTY (ATT)	18,9500	0,00%	19,1000	19,1600	18,9000	185 895	3 534 987	13:37
GRUPRACUJ (GPP)	65,3000	-1,06%	66,0000	66,0000	65,3000	183	11 975	13:37
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	110,0000	0,92%	109,0000	110,4000	109,0000	9 178	1 005 990	13:36
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	105	659	12:37
HELIO (HEL)	26,9000	0,37%	26,9000	26,9000	26,9000	41	1 103	13:26
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,3400	-0,21%	19,2000	19,3400	19,0400	5 071	97 142	13:06
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	1	21	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	10:24
IFIRMA (IFI)	28,6500	-0,52%	28,7500	28,8000	28,2000	960	27 338	13:36
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	25,4000	-3,79%	26,9000	26,9000	25,4000	760	19 545	12:21
IMMOBILE (GKI)	3,3900	0,00%	3,3900	3,3900	3,3100	3 560	11 978	13:26
IMPERIO (IMP)	1,3400	3,08%	1,3000	1,3700	1,3000	16 721	21 836	12:52
IMS	3,5000	2,34%	3,4900	3,5000	3,4200	10 789	37 492	13:34
INC	1,9050	-2,56%	1,9550	1,9550	1,8950	14 512	27 580	12:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	333,0000	0,60%	329,0000	333,0000	329,0000	4 261	1 415 152	13:14
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,8000	528	21 596	13:22
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1500	27 177	59 394	11:33
INTERCARS (CAR)	568,0000	0,00%	568,0000	570,0000	562,0000	10 023	5 666 718	13:13
INTERSPPL (IPO)	0,3600	0,00%	0,3710	0,3710	0,3600	1 437	518	13:33
INTROL (INL)	7,4800	3,31%	7,2400	7,4800	7,2200	2 327	17 038	12:48
IPOPEMA (IPE)	2,9300	2,81%	2,9200	2,9300	2,9200	4 221	12 341	13:14
IZOBLOK (IZB)	26,8000	-4,29%	26,8000	26,8000	26,8000	23	616	12:08
IZOLACJA (IZO)	3,8800	0,78%	3,8800	3,8800	3,8800	546	2 118	12:45
IZOSTAL (IZS)	2,9100	-1,02%	2,9600	2,9900	2,9000	72 511	213 748	13:24
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	24,9500	-1,77%	25,3400	25,4400	24,8100	357 338	8 964 316	13:35
JWWINVEST (JWW)	3,0700	0,33%	3,0200	3,0700	3,0200	52	157	13:00
KCI	0,9160	0,00%	0,9160	0,9160	0,9160	3 901	3 573	12:13
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,6400	-0,45%	17,6000	18,0400	17,5600	4 242	75 046	13:09
KETY (KTY)	893,0000	1,13%	882,0000	898,5000	873,0000	5 052	4 499 535	13:32
KGHM (KGH)	133,2500	0,99%	132,0000	133,8000	131,5500	289 429	38 481 452	13:37
KGL	13,5000	-4,26%	13,5000	13,9000	13,2000	1 110	14 978	13:24
KINOPOL (KPL)	18,3000	0,83%	18,3500	18,3500	17,9000	4 177	75 679	13:29
KOGENERA (KGN)	61,0000	-0,81%	61,3000	61,5000	60,8000	3 942	240 565	13:15
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,3200	-1,48%	5,3200	5,4200	5,3000	2 005	10 777	12:12
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9040	-3,83%	0,9400	0,9400	0,9040	416	376	11:02
KRKA (KRK)	858,0000	0,00%	852,0000	858,0000	850,0000	26	22 122	13:27
KRUK (KRU)	409,9000	1,56%	403,0000	412,5000	403,0000	12 678	5 203 647	13:34
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	10,0000	50	500	10:30
KSGAGRO (KSG)	2,8700	-3,37%	2,9700	2,9800	2,8700	5 967	17 302	13:09
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:23
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	932	2 637	13:36
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	262	2 028	13:06
LESS (LES)	0,2420	1,68%	0,2380	0,2440	0,2370	4 404	1 064	11:53
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	65	1 421	13:20
LPP	16 180,0000	1,92%	15 920,0000	16 225,0000	15 875,0000	1 675	27 007 810	13:37
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 379	35 903	12:41	Reklama
LUBAWA (LBW)	9,0900	0,22%	9,0700	9,1500	9,0400	109 800	994 419	13:34
MABION (MAB)	9,6300	0,73%	9,5800	9,7300	9,5800	24 579	237 264	13:34
MAKARONPL (MAK)	19,3600	-0,21%	19,2400	19,4000	19,1800	150	2 893	11:55
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	365	23 758	12:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,00%	7,6400	7,8000	7,6200	1 892	14 696	13:14
MAXCOM (MXC)	6,1600	-1,60%	6,3600	6,3600	6,1600	272	1 690	11:07
MBANK (MBK)	875,8000	1,34%	856,4000	882,8000	856,4000	5 683	4 985 124	13:36
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	7 902	239 766	13:13
MDIENERGIA (MDI)	1,0500	-5,41%	1,0800	1,1000	1,0500	1 585	1 700	13:02
MEDICALG (MDG)	34,5500	3,44%	33,2000	35,0000	32,6000	44 774	1 517 244	13:37
MEDINICE (ICE)	7,8800	-0,63%	7,9000	7,9000	7,8000	6 012	47 275	13:28
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	150	4 581	13:17
MERCATOR (MRC)	47,8000	0,42%	47,3500	48,0000	47,3500	2 266	108 240	13:33
MERCOR (MCR)	26,1000	0,38%	26,0000	26,1000	25,9000	675	17 576	13:01
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	33,8000	-0,59%	33,8000	34,0000	33,8000	786	26 657	13:26
MILKILAND (MLK)	1,9500	-1,02%	1,9700	1,9700	1,9300	5 087	9 897	12:37
MILLENNIUM (MIL)	14,8500	0,07%	15,0000	15,1500	14,7000	517 557	7 718 645	13:37
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	14,0500	0,21%	14,0000	14,1700	13,9000	82 571	1 158 258	13:37
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	205	16 037	11:14
MLSYSTEM (MLS)	16,1400	-1,22%	16,2200	16,3800	16,0200	5 360	86 252	13:06
MOBRUK (MBR)	289,0000	1,40%	285,5000	293,0000	285,0000	5 121	1 484 972	13:34
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	575	18 874	12:49
MOLECURE (MOC)	8,3000	7,24%	7,6800	8,4400	7,6200	99 977	814 436	13:35
MONNARI (MON)	5,0200	0,00%	5,0200	5,0800	5,0200	3 945	19 903	13:05
MOSTALPLC (MSP)	14,9000	0,00%	15,3500	15,3500	14,9000	17	254	11:07
MOSTALWAR (MSW)	7,8400	1,29%	7,7400	7,9400	7,7000	1 659	13 007	11:26
MOSTALZAB (MSZ)	6,2300	1,80%	6,1500	6,2500	6,1500	42 818	266 320	13:11
MOVIEGAME (MOV)	13,8600	0,87%	13,6400	14,0600	13,6200	2 181	30 191	13:09
MURAPOL (MUR)	40,3000	-1,23%	40,7000	40,7000	40,2500	2 162	87 152	13:34
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5500	-1,16%	2,5800	2,5800	2,4000	16 448	41 432	13:36
NEUCA (NEU)	670,0000	1,36%	664,0000	673,0000	659,0000	827	551 383	13:37
NEWAG (NWG)	69,0000	-1,71%	70,2000	70,2000	68,3000	3 778	260 221	13:31
NEXITY (NXG)	2,7000	1,50%	2,6600	2,7200	2,4000	3 251	8 718	11:00
NOCTILUCA (NCL)	99,6000	-1,87%	102,0000	102,0000	99,4000	467	46 716	13:21
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	-0,15%	1,3020	1,3200	1,3000	16 882	21 970	12:57
NOVITA (NVT)	96,2000	-3,80%	100,0000	100,0000	96,2000	112	10 844	11:42
NTCAPITAL (NTC)	0,6280	-2,18%	0,6320	0,6400	0,6200	24 895	15 679	12:37
NTTSYSTEM (NTT)	11,0500	3,76%	10,5500	11,1000	10,5500	4 283	45 999	12:57
ODLEWNIE (ODL)	9,0200	-0,22%	9,0400	9,0400	9,0200	491	4 431	13:26
ONDE (OND)	10,1000	0,20%	10,1000	10,2000	10,0200	18 705	189 247	13:20
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	93,0000	0,22%	92,0000	93,0000	92,0000	395	36 544	13:34
OPTEAM (OPM)	3,8000	-3,55%	3,8000	3,9200	3,8000	2 208	8 394	12:09
ORANGEPL (OPL)	8,8040	0,14%	8,8480	8,8500	8,6400	313 307	2 753 580	13:36
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,6000	1,08%	37,6000	37,6000	37,6000	93	3 497	11:30
OTLOG (OTS)	14,7600	0,68%	14,6800	14,8800	14,0200	310	4 530	13:37
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	(2,5700)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,0000	-2,44%	16,0500	16,0500	15,9000	1 965	31 445	12:30
PASSUS (PAS)	61,0000	-0,97%	61,0000	61,4000	58,6000	4 844	292 492	13:15
PATENTUS (PAT)	3,4700	0,00%	3,4200	3,4800	3,4100	1 763	6 053	12:06
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	6 891	17 770	13:18
PCCROKITA (PCR)	69,3000	-0,14%	69,4000	69,8000	68,8000	1 508	104 370	13:18
PCFGROUP (PCF)	5,0600	1,00%	5,0100	5,0800	4,9900	25 685	128 776	13:32
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	3 299	57 088	13:01
PEKAO (PEO)	201,0000	1,67%	198,0000	202,4000	196,3000	462 955	92 175 628	13:37
PEPCO (PCO)	22,5200	1,53%	22,1900	22,8600	22,1700	956 635	21 704 388	13:37
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,1050	0,41%	12,0150	12,1650	11,9450	1 282 608	15 481 622	13:37
PGFGROUP (PGV)	0,4900	-4,67%	0,5140	0,5140	0,4840	25 128	12 290	13:03
PHARMENA (PHR)	3,5500	0,28%	3,5400	3,5500	3,5000	87	307	12:21
PHN	9,9200	-0,80%	9,9400	9,9400	9,9200	1 613	16 032	11:52
PHOTON (PEN)	3,0700	-3,15%	3,1700	3,1700	3,0700	4 697	14 591	13:33
PKNORLEN (PKN)	85,3500	1,95%	83,4800	85,9800	83,4400	1 170 679	99 757 780	13:37
PKOBP (PKO)	81,5800	1,52%	79,8400	81,8400	79,8200	1 211 121	97 588 243	13:37
PKPCARGO (PKP)	15,8000	0,00%	16,0700	16,0700	15,7000	42 858	677 608	13:17
PLAYWAY (PLW)	279,0000	0,00%	280,0000	283,0000	279,0000	1 056	295 304	13:35
PLAZACNTR (PLZ)	3,1500	0,80%	3,1250	3,1700	3,0500	24 982	78 220	13:14
PMPG (PGM)	2,3100	0,00%	2,2500	2,3100	2,2500	45	104	10:09
POLENERGIA (PEP)	60,4000	0,00%	60,4000	61,2000	60,4000	762	46 245	12:43
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,6400	-0,22%	4,6950	4,6950	4,5800	127 188	589 806	13:32
POLTREG (PTG)	32,5000	-0,91%	32,5000	32,5000	32,5000	130	4 225	12:58
POLWAX (PWX)	1,5900	0,00%	1,5900	1,6100	1,5600	43 754	69 694	13:18
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,4000	4,46%	23,7000	23,7000	22,3000	69	1 585	11:38
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	16,7000	767	12 913	12:59
PROTEKTOR (PRT)	1,1000	3,77%	1,1000	1,1000	1,1000	22 107	24 318	13:25
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	614	65 468	13:21
PULAWY (ZAP)	50,4000	0,80%	50,0000	50,4000	50,0000	125	6 251	13:01
PURE (PUR)	7,9950	7,53%	8,1600	9,2000	7,6350	763 214	6 465 711	13:37
PZU	61,9400	1,14%	61,5000	62,0800	61,1400	890 608	55 050 830	13:37
QNATECHNO (QNA)	27,5000	-2,14%	28,1000	28,1000	27,5000	531	14 841	13:05
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	61	1 708	13:30
QUERCUS (QRS)	11,5500	0,00%	11,5500	11,5500	11,4000	5 041	57 648	13:35
RAEN (RAE)	0,3430	2,85%	0,3300	0,3500	0,3300	80 722	27 729	12:22
RAFAMET (RAF)	70,0000	0,00%	70,0000	70,0000	66,5000	526	35 679	10:51
RAINBOW (RBW)	128,7000	1,02%	127,4000	129,2000	122,6000	72 486	9 143 567	13:37
RANKPROGR (RNK)	4,8300	0,84%	4,8300	4,8500	4,7450	6 255	29 960	13:11
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:11
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 968	15 206	13:07
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	81,8000	0,00%	80,0000	81,8000	80,0000	61	4 988	13:18
ROPCZYCE (RPC)	27,9000	2,20%	27,7000	27,9000	27,2000	958	26 271	10:54
RYVU (RVU)	31,1000	-0,48%	31,0000	31,5000	30,8000	8 478	262 853	13:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:47
SANOK (SNK)	23,2000	-0,85%	23,4000	23,4000	23,2000	169	3 936	11:39
SANPL (SPL)	531,0000	0,91%	524,0000	533,0000	519,4000	36 295	19 114 744	13:37
SANTANDER (SAN)	33,6400	3,35%	32,0000	34,5600	32,0000	1 234	40 791	12:55
SANWIL (SNW)	1,3900	4,91%	1,3250	1,4000	1,3100	11 985	16 042	13:19
SCPFL (SCP)	157,4000	-1,50%	161,0000	161,0000	157,2000	202	31 829	13:30
SECOGROUP (SWG)	27,8000	-4,14%	28,0000	28,0000	25,8000	2 622	72 743	13:27
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 441	12 145	12:41
SELENAFM (SEL)	35,6000	0,85%	35,6000	35,6000	35,2000	438	15 592	12:16
SELVITA (SLV)	35,7000	-1,11%	36,1000	36,4000	35,2000	27 635	989 753	13:37
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4700	-2,69%	0,4830	0,4830	0,4700	27 580	12 967	13:35
SHOPER (SHO)	48,0000	0,21%	48,0000	48,5000	47,6000	10 067	483 036	13:28
SILVAIR-REGS (SVRS)	5,5000	-5,98%	5,8500	5,8500	5,4000	4 999	27 765	13:34
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,6720	-4,13%	1,7260	1,7260	1,6400	437	738	11:14
SKARBIEC (SKH)	28,1000	3,69%	27,1000	28,1000	26,9000	4 930	134 085	13:34
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	77,0000	-0,26%	77,2000	78,6000	77,0000	337	26 090	13:28
SOHODEV (SHD)	0,3880	-3,00%	0,3880	0,3880	0,3880	1 501	582	13:02
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	526	9 214	13:10
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	622,0000	-1,27%	620,0000	626,0000	618,0000	74	46 034	13:33
STALEXP (STX)	3,1150	-0,32%	3,1250	3,1250	3,1000	32 330	100 497	13:34
STALPROD (STP)	255,0000	1,19%	250,0000	256,0000	249,0000	393	99 606	13:37
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,5800	8,5400	1 767	15 124	13:25
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 028	29 201	13:20
SYGNITY (SGN)	117,0000	1,74%	115,0000	117,0000	113,5000	2 820	327 665	13:36
SYNEKTIK (SNT)	211,2000	1,25%	208,0000	213,0000	206,6000	13 679	2 871 058	13:37
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	117,5000	-3,69%	120,5000	120,5000	115,5000	1 060	125 778	13:21
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	24	2 268	13:19
TAURONPE (TPE)	8,4100	-0,19%	8,4260	8,5540	8,3640	788 593	6 665 708	13:37
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	107	242	13:33
TEXT (TXT)	60,6000	1,00%	61,0000	61,7000	59,2500	96 092	5 791 314	13:36
TORPOL (TOR)	39,8000	-0,13%	39,8000	40,1000	39,8000	3 870	154 567	13:37
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,3800	-0,38%	10,3400	10,4400	10,2600	19 611	203 413	13:37
TRAKCJA (TRK)	2,3500	4,91%	2,2400	2,3900	2,2400	549 805	1 276 303	13:37
TRANSPOL (TRN)	4,0200	3,08%	4,1900	4,1900	4,0200	11	46	09:11
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	11:30
TSGAMES (TEN)	80,0000	0,25%	80,0000	80,4000	79,6000	12 873	1 031 741	13:22
ULMA (ULM)	61,0000	2,52%	61,0000	61,0000	61,0000	1	61	09:01
ULTGAMES (ULG)	11,7000	0,00%	11,7000	11,9000	11,2000	1 514	17 490	13:14
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,2500	-0,88%	11,4000	11,4000	11,1000	11 726	132 460	12:55
UNICREDIT (UCG)	270,0000	2,21%	248,4000	270,0000	248,4000	28	7 515	12:53
UNIMA (U2K)	8,9800	1,35%	8,9800	8,9800	8,9000	361	3 224	13:02
UNIMOT (UNT)	150,0000	-0,66%	150,0000	151,0000	147,6000	1 379	206 378	13:36
URTESTE (URT)	52,2000	-0,38%	50,8000	52,2000	50,8000	85	4 431	13:15
VERCOM (VRC)	122,0000	1,84%	120,6000	123,0000	119,6000	6 407	777 711	13:35
VIGOPHOTN (VGO)	450,0000	0,00%	453,0000	455,0000	449,0000	186	83 918	13:19
VINDEXUS (VIN)	11,9000	0,85%	11,8000	11,9500	11,5000	5 708	66 451	13:16
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	432	240	13:14
VOTUM (VOT)	45,1500	-0,11%	45,2000	45,3000	45,0000	5 036	227 357	13:36
VOXEL (VOX)	173,0000	-1,70%	176,0000	176,0000	170,2000	1 220	210 448	13:32
VRG	4,1600	4,00%	4,0300	4,1800	4,0300	537 060	2 179 854	13:35
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6300	2,5900	1 005	2 625	12:57
WASKO (WAS)	1,8000	0,28%	1,7700	1,8100	1,7700	1 325	2 381	12:04
WAWEL (WWL)	646,0000	-1,22%	654,0000	654,0000	646,0000	9	5 862	10:15
WIELTON (WLT)	6,3000	-1,41%	6,3700	6,4100	6,2300	63 976	404 636	13:37
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	2	14	10:14
WIRTUALNA (WPL)	77,5000	2,24%	77,2000	78,1000	76,0000	11 725	912 135	13:28
WITTCHEN (WTN)	18,2000	-0,44%	18,2800	18,3000	18,1200	3 920	71 409	13:36
XPLUS (XPL)	3,6400	-2,93%	3,7400	3,7400	3,6300	1 021	3 740	11:23
XTPL (XTP)	84,5000	0,72%	83,9000	89,0000	82,4000	3 102	265 824	13:13
XTRADEBDM (XTB)	73,3800	0,94%	72,9800	73,7800	72,7800	72 211	5 291 897	13:37
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9900	0,96%	20,7900	21,1300	20,7900	304 285	6 391 569	13:37
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	1 265	1 060	13:34
ZEPAK (ZEP)	23,7000	0,00%	23,7000	23,9500	23,7000	5 883	139 735	13:24
ZREMB (ZRE)	7,3600	0,00%	7,4500	7,4500	7,3000	6 808	50 109	13:06
ZUE	9,9800	-0,20%	9,9400	10,0000	9,9200	1 615	16 054	13:10

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.