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	104 337,45	0,13%	104 353,21	104 501,66	103 968,31	104 200,50	675 397 880	12:38
WIG20	2 830,32	0,14%	2 830,92	2 835,26	2 818,37	2 826,50	594 257 270	12:53
WIG30	3 676,90	0,02%	3 677,99	3 683,98	3 661,36	3 676,33	658 418 009	12:53
mWIG40	7 986,14	-0,08%	8 023,46	8 036,04	7 970,55	7 992,69	102 685 552	12:38
sWIG80	28 644,76	0,10%	28 626,32	28 682,65	28 530,42	28 617,54	24 108 838	12:38
WIG-BANKI	16 374,16	0,64%	16 335,62	16 427,20	16 313,05	16 270,69	163 258 952	12:38
WIG-BUDOW	8 076,41	-0,54%	8 138,49	8 143,44	8 050,28	8 120,21	9 870 570	12:38
WIG-CHEMIA	9 135,45	0,59%	9 187,32	9 296,65	9 118,18	9 081,83	1 771 985	12:38
WIG-ENERG	4 324,63	-1,82%	4 414,42	4 424,11	4 302,54	4 404,68	59 204 753	12:38
WIG-INFO	9 902,85	0,79%	9 829,98	9 902,85	9 757,01	9 824,83	20 183 200	12:38
WIG-MEDIA	7 361,46	2,14%	7 282,98	7 482,55	7 281,92	7 207,53	2 027 982	12:38
WIG-NRCHOM	5 262,66	-0,06%	5 287,30	5 301,68	5 226,10	5 265,70	1 295 293	12:38
WIG-PALIWA	9 103,39	0,83%	9 022,39	9 105,00	9 000,93	9 028,83	81 645 961	12:38
WIG-Poland	108 824,11	-0,06%	108 824,11	108 824,11	108 824,11	108 891,01	672 252 611	11:15
WIG-SPOZYW	3 084,81	-0,67%	3 080,84	3 092,84	3 035,51	3 105,51	949 063	12:38
WIG20lev	557,20	0,35%	556,93	558,64	552,00	555,27	538 572 854	12:38
WIG20short	2 967,79	-0,15%	2 968,50	2 981,70	2 963,94	2 972,31	538 572 854	12:38
GPWB-B1Y3Y	1 258,28	-0,03%	1 258,28	1 258,28	1 258,28	1 258,71	-	10:15
GPWB-B1Y4Y	1 262,20	-0,03%	1 262,20	1 262,20	1 262,20	1 262,54	-	10:15
GPWB-B1Y5Y	1 267,04	-0,03%	1 267,04	1 267,04	1 267,04	1 267,48	-	10:15
GPWB-B3Y5Y	1 278,38	-0,04%	1 278,38	1 278,38	1 278,38	1 278,83	-	10:15
GPWB-B5Y	1 268,78	-0,09%	1 268,78	1 268,78	1 268,78	1 269,92	-	10:15
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	10:15
INNOVATOR	1 717,78	-0,41%	1 717,78	1 717,78	1 717,78	1 724,93	150 844 155	11:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	102 840 442	11:00
mWIG40TR	12 304,75	-0,04%	12 362,24	12 381,63	12 280,72	12 309,81	102 685 552	12:38
mWIG40TRlv	19 291,81	-0,10%	19 472,18	19 533,01	19 216,42	19 310,19	102 685 552	12:38
mWIG40TRsh	2 338,18	0,07%	2 327,26	2 342,74	2 323,58	2 336,61	102 685 552	12:38
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	24 133 932	11:00
sWIG80TR	44 188,81	0,13%	44 160,36	44 247,24	44 012,42	44 132,84	24 108 838	12:38
WIG140	2 023,89	0,12%	2 024,27	2 027,23	2 016,61	2 021,37	665 367 244	12:38
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	549 363 624	11:00
WIG20TR	6 078,80	0,18%	6 077,19	6 086,68	6 050,41	6 067,85	538 572 854	12:38
WIG20TRlev	5 113,38	0,35%	5 110,67	5 126,61	5 065,70	5 095,65	538 572 854	12:38
WIG20TRsht	2 781,49	-0,15%	2 782,23	2 794,53	2 777,88	2 785,80	538 572 854	12:38
WIG30TR	7 755,15	0,10%	7 751,24	7 763,86	7 716,20	7 747,76	600 142 222	12:38
WIG-CEE	2 440,04	0,76%	2 440,04	2 440,04	2 440,04	2 421,55	402 113	11:15
WIGdiv	2 329,88	0,20%	2 328,59	2 330,63	2 318,34	2 325,15	142 891 421	12:38
WIGdivplus	2 130,54	0,31%	2 125,76	2 131,27	2 119,67	2 123,89	225 115 056	12:38
WIG.GAMES	17 902,30	-1,23%	18 121,90	18 128,01	17 855,20	18 124,85	26 248 286	12:38
WIG-GORNIC	4 402,68	3,09%	4 298,53	4 406,16	4 290,99	4 270,59	94 093 970	12:38
WIG-GRY	22 872,97	-2,12%	23 195,70	23 195,70	22 749,23	23 368,90	27 821 431	12:38
WIGind	17 173,17	0,10%	17 227,87	17 248,45	17 128,66	17 155,67	11 694 634	12:38
WIG-LEKI	3 343,79	0,04%	3 337,65	3 350,78	3 303,86	3 342,35	332 216	12:38
WIGmed	18 401,78	0,21%	18 445,46	18 484,25	18 378,56	18 363,34	15 497 509	12:38
WIG-MOTO	8 612,52	0,31%	8 623,51	8 721,43	8 570,26	8 585,77	6 026 614	12:38
WIG.MS-BAS	17 258,63	-0,14%	17 305,83	17 392,11	17 086,29	17 282,16	146 785 516	12:38
WIG.MS-ECM	8 679,12	-1,12%	8 725,60	8 764,42	8 620,23	8 777,69	85 520 269	12:38
WIG.MS-FIN	19 844,62	0,64%	19 825,37	19 918,85	19 736,30	19 718,42	177 859 246	12:38
WIG-ODZIEZ	11 342,54	0,32%	11 307,21	11 353,31	11 219,64	11 306,41	31 135 207	12:38
WIGtechTR	18 701,80	0,09%	18 681,03	18 704,18	18 583,12	18 685,40	63 202 150	12:38
WIG-Ukrain	575,65	-1,95%	575,65	575,65	575,65	587,11	317 610	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5700	2,5800	2,5400	4 757	12 130	11:08	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	12:04
11BIT (11B)	210,6000	-0,66%	212,0000	213,0000	209,0000	5 005	1 052 258	12:37
3RGAMES (3RG)	0,8380	1,21%	0,8300	0,8520	0,8140	32 842	27 375	11:01
4MASS (4MS)	4,3000	-1,15%	4,3550	4,3550	4,3000	32 368	139 442	12:13
ABPL (ABE)	97,4000	0,52%	97,1000	97,7000	97,1000	869	84 655	12:33
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	960	28 495	12:33
ACTION (ACT)	23,0000	-1,50%	23,0000	23,3500	23,0000	4 914	113 909	12:31
ADIUVO (ADV)	0,9220	0,22%	0,9260	0,9260	0,8860	12 870	11 555	11:12
AGORA (AGO)	9,8200	0,41%	9,8000	9,9400	9,8000	1 886	18 589	10:35
AGROTON (AGT)	4,6300	-2,73%	4,8100	4,8100	4,6300	2 090	9 689	12:38
AIGAMES (ALG)	(0,9400)	-	-	-	-	-	-	09:00
AILLERON (ALL)	20,7000	3,81%	20,0000	20,8000	20,0000	10 016	205 179	12:31
AIRWAY (AWM)	0,4040	-2,53%	0,4195	0,4195	0,3980	284 310	114 996	12:38
ALIOR (ALR)	93,7200	0,51%	93,2400	93,7800	92,9200	247 099	23 110 834	12:38
ALLEGRO (ALE)	33,9550	-0,21%	34,0250	34,2350	33,7150	635 671	21 591 697	12:37
ALTA (AAT)	2,0000	-3,85%	2,0500	2,0500	2,0000	4 626	9 438	12:10
ALTUSTFI (ALI)	2,1600	-0,92%	2,1600	2,1600	2,1600	154	333	09:22
AMBRA (AMB)	21,2000	0,71%	21,0500	21,2000	21,0000	2 132	44 887	12:35
AMICA (AMC)	59,1000	-0,17%	59,2000	59,5000	58,8000	589	34 977	12:21
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7800	1,15%	15,6200	15,8200	15,6200	25 335	398 361	12:14
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	4 703	131 462	12:20
APATOR (APT)	19,7400	0,20%	19,7400	19,8200	19,6000	9 164	180 905	12:35
APLISENS (APN)	18,8000	0,27%	18,7500	18,8000	18,7000	257	4 818	11:07
APSENERGY (APE)	3,0000	-7,98%	3,2600	3,2600	3,0000	11 099	33 937	12:27
ARCHICOM (ARH)	43,9000	1,39%	44,4000	44,4000	43,0000	964	42 011	12:10
ARCTIC (ATC)	11,0400	0,36%	11,1400	11,3400	10,8600	70 893	784 260	12:31
ARLEN (ARL)	36,4150	0,52%	36,2250	36,5000	36,1600	2 060	75 009	12:31
ARTIFEX (ART)	15,6000	-0,38%	15,6400	15,6400	15,3000	1 001	15 472	11:28
ASBIS (ASB)	25,1400	0,48%	25,0400	25,4000	25,0000	40 532	1 021 285	12:38
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:33
ASSECOBS (ABS)	88,6000	1,84%	85,6000	88,6000	85,4000	270	23 547	12:38
ASSECOPOL (ACP)	207,0000	0,88%	205,8000	207,6000	195,6000	63 775	13 050 432	12:38
ASSECOSEE (ASE)	78,9000	-1,13%	79,7000	79,7000	77,0000	1 686	132 958	12:36
ASTARTA (AST)	55,9000	-1,93%	57,0000	57,0000	55,7000	2 441	137 364	12:21
ATAL (1AT)	64,2000	-0,47%	64,2000	64,8000	63,9000	3 213	206 230	12:37
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	3 480	11 318	11:59
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	54	872	12:35
ATLANTIS (ATS)	2,2000	-1,35%	2,2300	2,2300	2,2000	119	264	12:04
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8200	3,7700	2 729	10 397	12:37
ATREM (ATR)	37,4000	2,75%	36,6000	37,4000	35,8000	2 131	78 879	12:33
AUTOPARTN (APR)	20,2500	0,25%	20,3000	20,6000	20,2500	33 730	690 695	12:33
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 160,0000	1,44%	3 180,0000	3 235,0000	3 145,0000	2 429	7 711 105	12:26
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	278	1 312	11:37
BIGCHEESE (BCS)	12,9800	0,31%	12,9400	12,9800	12,9400	41	531	09:21
BIOCELTIX (BCX)	104,8000	-0,76%	106,2000	106,8000	104,0000	6 396	676 966	12:24
BIOMAXIMA (BMX)	14,2000	-1,39%	14,3500	14,6000	14,2000	5 105	73 207	12:06
BIOMEDLUB (BML)	5,1600	-0,39%	5,1200	5,1800	5,1000	16 190	82 777	12:05
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	09:39
BIOTON (BIO)	4,1200	-0,24%	4,0800	4,1500	4,0500	7 560	30 858	11:46
BLOOBER (BLO)	29,2500	5,03%	27,8500	29,2500	27,7500	10 748	303 121	12:34
BNPPPL (BNP)	107,5000	-1,38%	110,0000	110,0000	107,5000	1 162	126 471	12:16
BOGDANKA (LWB)	24,3000	2,10%	23,8000	24,3000	23,5500	38 161	918 288	12:31
BOOMBIT (BBT)	6,8000	0,89%	6,7600	6,8800	6,7600	3 196	21 745	12:19
BORYSZEW (BRS)	6,3000	-1,56%	6,4000	6,5200	6,1000	216 656	1 354 785	12:20
BOS	10,3000	0,00%	10,3000	10,3000	10,2600	2 006	20 641	12:09
BOWIM (BOW)	4,7800	0,21%	4,7600	4,7800	4,7000	13 859	65 800	10:14
BRAND24 (B24)	55,6000	-0,36%	55,8000	55,8000	54,2000	8	444	11:36
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	538,8000	-0,85%	549,8000	549,8000	536,6000	14 217	7 668 174	12:38
BUMECH (BMC)	8,4100	1,69%	8,3000	8,4200	8,2700	1 179	9 850	12:03
CAPITAL (CPA)	(0,2400)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4640	-0,43%	0,4610	0,4640	0,4540	40 256	18 449	12:29
CAPTORTX (CTX)	35,6000	1,71%	35,0000	36,0000	34,8000	6 430	229 190	12:31
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	16,1500	-1,22%	16,3000	16,3500	16,0000	425	6 842	11:49
CCC	200,8000	-0,45%	201,7000	202,0000	197,0000	47 552	9 486 256	12:38
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,0000	-2,54%	275,1000	275,7000	267,3000	90 241	24 379 811	12:37
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0200	0,40%	5,1800	5,2000	5,0200	3 519	18 026	12:22
CEZ	210,0000	3,35%	207,4000	210,0000	207,4000	18	3 738	12:24
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	11:30
CIGAMES (CIG)	2,2050	-2,00%	2,2500	2,2500	2,2050	59 781	132 581	12:09
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	11:30
CLNPHARMA (CLN)	22,9500	0,22%	22,6000	23,0000	22,5500	7 159	162 530	12:33
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	11:10
COALENERG (CLE)	1,8450	1,93%	1,8450	1,8450	1,7900	19 803	35 805	12:38
COGNOR (COG)	7,4850	-0,20%	7,4100	7,5600	7,3500	9 584	71 080	12:26
COLUMBUS (CLC)	7,0200	-0,28%	7,0500	7,2400	7,0000	33 789	238 645	12:30
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	125	30 000	11:32
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	10:26
COMPREMUM (CPR)	1,0600	2,91%	1,0400	1,0650	1,0050	79 317	82 440	12:23
CORMAY (CRM)	0,5100	-1,92%	0,5140	0,5140	0,5100	3 785	1 931	12:26
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-0,44%	447,0000	460,0000	442,0000	145	64 854	11:31
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	3 451	1 010 125	12:35
CYBERFLKS (CBF)	166,2000	-0,12%	169,8000	169,8000	165,4000	1 528	254 903	12:19
CYFRPLSAT (CPS)	17,5600	-0,43%	17,6300	17,6500	17,4500	130 117	2 283 903	12:38
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	42,3000	6,28%	40,5000	43,4000	40,3000	32 015	1 335 027	12:38
DATAWALK (DAT)	124,6600	8,02%	116,0000	127,4000	114,0200	29 182	3 561 220	12:38
DBENERGY (DBE)	12,6000	0,00%	12,6000	12,6000	12,6000	40	504	09:03
DEBICA (DBC)	83,3000	0,12%	83,2000	83,3000	82,8000	330	27 380	12:34
DECORA (DCR)	75,6000	-1,56%	76,8000	76,8000	75,6000	646	49 015	12:24
DEKPOL (DEK)	64,0000	0,00%	64,2000	64,4000	63,6000	2 137	136 654	12:33
DELKO (DEL)	6,7600	0,90%	6,7000	6,7800	6,7000	513	3 443	12:20
DEVELIA (DVL)	7,5300	-1,57%	7,6000	7,6900	7,4100	65 455	490 837	12:35
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	11:49
DIAG (DIA)	163,8500	-2,15%	167,4500	167,9500	163,0500	10 398	1 707 986	12:37
DIGITANET (DIG)	82,8000	0,00%	82,8000	82,8000	81,1000	3 923	324 674	12:36
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	12:37
DINOPL (DNP)	510,4000	-2,22%	516,2000	518,0000	506,2000	84 162	42 957 939	12:38
DMGROUP (DMG)	3,7400	1,08%	3,7200	3,7400	3,7200	109	406	10:20
DOMDEV (DOM)	239,0000	2,58%	237,5000	239,5000	235,0000	669	158 848	12:30
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,8500	-7,41%	33,2500	34,2500	30,9500	17 433	552 419	12:29
ECHO (ECH)	4,9300	-0,40%	4,9600	4,9600	4,9300	3 021	14 924	12:13
EDINVEST (EDI)	5,7200	-0,69%	5,7000	5,7400	5,7000	135	771	11:23
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,1500	-0,53%	47,3000	47,8500	46,6500	5 800	273 573	12:35
ELKOP (EKP)	2,5200	0,40%	2,5300	2,5400	2,5000	2 205	5 543	12:27
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,2000	-1,66%	20,4800	20,9800	20,1000	281 307	5 752 678	12:35
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	11,9200	4 688	56 091	12:37
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	480	1 027	10:11
ENTER (ENT)	57,1000	-0,52%	57,8000	57,9000	56,9000	762	43 610	12:22
EQUNICO (EQU)	0,7800	-4,88%	0,8180	0,8180	0,7700	20 088	15 570	11:55
ERBUD (ERB)	34,3500	-0,15%	34,4000	34,4000	34,0000	1 153	39 279	12:27
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	11:19
ESOTIQ (EAH)	35,4000	-0,84%	35,0000	35,6000	34,9000	552	19 379	10:42
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2200	1,16%	5,0600	5,4000	5,0600	70 440	371 228	12:35
EUROCASH (EUR)	8,3700	-0,95%	8,4500	8,5400	8,3500	56 231	473 481	12:34
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	8,57%	21,5000	23,1000	21,5000	20 247	450 746	12:27
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	764	21 349	11:50
FASING (FSG)	11,9000	0,85%	11,6000	11,9000	11,6000	588	6 821	12:04
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	36,9000	0,27%	36,9000	37,0000	36,6000	1 262	46 598	12:27
FMG	125,0000	1,63%	124,0000	125,0000	123,0000	119	14 795	11:50
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	11:46
FORTE SA (FTE)	29,0000	-1,36%	29,6000	29,6000	29,0000	540	15 817	12:32
Reklama
GAMEOPS (GOP)	16,2200	-1,70%	16,6000	16,6000	16,2200	1 176	19 305	12:35	Reklama
GAMFACTOR (GIF)	7,4800	-0,80%	7,6000	7,6000	7,4200	1 602	11 945	12:35
GENOMTEC (GMT)	6,9200	-0,43%	6,9400	6,9400	6,7100	2 999	20 458	10:54
GETIN (GTN)	0,8490	2,54%	0,8300	0,8530	0,8190	2 347 486	1 951 309	12:38
GIGROUP (GIG)	2,0400	-2,39%	2,0900	2,0900	1,9800	2 829	5 649	09:54
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	09:49
GPW	51,3000	0,59%	51,3000	51,5000	50,0500	15 288	780 524	12:38
GREENX (GRX)	1,7400	0,12%	1,7500	1,7620	1,7290	108 511	189 569	12:29
GRENEVIA (GEA)	2,5550	0,20%	2,5500	2,5850	2,5500	8 131	20 771	12:19
GRODNO (GRN)	10,2000	0,00%	10,3000	10,3000	10,0000	5 237	52 664	11:40
GRUPAAZOTY (ATT)	22,8200	0,80%	23,0400	23,4000	22,7000	64 561	1 489 267	12:34
GRUPRACUJ (GPP)	62,6000	0,32%	63,3000	63,4000	62,6000	25	1 572	12:10
GTC	(4,0000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	120,4000	0,50%	121,4000	121,4000	119,2000	36 652	4 397 800	12:38
HARPER (HRP)	5,8800	0,00%	5,8800	6,1000	5,8800	4 082	24 315	12:04
HELIO (HEL)	27,8000	1,83%	27,1000	27,8000	27,1000	2 052	56 302	10:57
HERKULES (HRS)	1,0500	0,00%	1,0300	1,0500	1,0300	1 785	1 872	12:23
HUUUGE-S144 (HUGE)	18,1400	0,55%	18,1000	18,2600	18,1000	11 387	206 852	11:58
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:33
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,2000	25,9000	5 208	135 430	12:21
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	11:56
IMCOMPANY (IMC)	29,7000	-3,26%	30,1000	30,7000	28,4000	1 998	59 623	12:30
IMMOBILE (GKI)	3,1600	4,29%	3,0400	3,2000	3,0400	14 892	47 218	12:35
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	12:05
IMS	3,9300	-1,26%	3,9800	3,9900	3,9300	2 475	9 779	12:26
INC	1,9400	1,57%	1,9400	1,9400	1,9400	586	1 137	12:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,5000	-0,16%	310,0000	311,5000	308,0000	1 076	332 735	12:36
INPRO (INP)	7,3000	0,69%	7,3000	7,3000	7,3000	4	29	11:58
INSTALKRK (INK)	40,0000	-0,99%	40,0000	40,0000	39,9000	231	9 236	12:17
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2100	0,91%	2,2400	2,2400	2,0800	5 702	12 295	11:31
INTERCARS (CAR)	580,0000	0,35%	580,0000	590,0000	575,0000	9 137	5 297 709	12:24
INTERSPPL (IPO)	0,3790	4,99%	0,3630	0,3790	0,3630	4 039	1 495	12:28
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	7,0400	3 144	22 703	12:25
IPOPEMA (IPE)	2,7000	0,00%	2,6900	2,7000	2,6500	3 178	8 551	12:18
IZOBLOK (IZB)	27,0000	-12,90%	27,0000	27,0000	27,0000	169	4 563	12:05
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	1 086	4 150	11:05
IZOSTAL (IZS)	2,6300	-1,87%	2,6500	2,6900	2,6300	10 619	28 059	12:26
JRH	4,6000	-2,13%	4,6600	4,6600	4,6000	2 849	13 114	12:38
JSW	21,7200	1,16%	21,4700	21,7700	21,4700	87 375	1 889 700	12:38
JWWINVEST (JWW)	2,9600	2,42%	2,9500	2,9600	2,9500	1 802	5 326	10:44
KCI	0,8480	-1,85%	0,8600	0,8600	0,8480	17	15	12:06
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,3200	2,85%	17,0800	17,4600	16,8000	4 198	71 666	11:23
KETY (KTY)	903,0000	1,01%	889,5000	904,0000	889,0000	5 668	5 093 749	12:35
KGHM (KGH)	133,5500	3,25%	129,4500	133,8500	129,4500	691 014	91 247 084	12:38
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	462	6 652	12:27
KINOPOL (KPL)	16,8500	0,00%	16,8500	16,8500	16,6500	3 774	63 466	12:23
KOGENERA (KGN)	56,2000	-1,40%	56,9000	56,9000	56,2000	773	43 810	12:01
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,8800	-1,01%	5,7600	5,9600	5,7000	8 148	46 771	12:32
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 000	1 932	12:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,47%	816,0000	830,0000	816,0000	16	13 232	12:04
KRUK (KRU)	400,1000	0,03%	402,0000	403,5000	397,4000	8 847	3 535 209	12:36
KRVITAMIN (KVT)	9,8400	0,20%	9,7000	9,9200	9,7000	706	6 942	12:22
KSGAGRO (KSG)	2,8600	0,35%	2,8500	2,8600	2,8400	5 915	16 859	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	09:04
LENA (LEN)	2,8000	1,45%	2,7900	2,8000	2,7800	1 217	3 397	11:39
LENTEX (LTX)	#7,3800	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2500	-2,72%	0,2570	0,2570	0,2500	8 648	2 171	12:18
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	09:50
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	11:10	Reklama
LPP	14 985,0000	0,74%	14 880,0000	15 010,0000	14 830,0000	1 331	19 873 545	12:37
LSISOFT (LSI)	22,6000	0,00%	22,6000	22,6000	22,6000	100	2 260	12:24
LUBAWA (LBW)	8,6950	0,99%	8,6250	8,7950	8,6050	165 533	1 440 622	12:38
MABION (MAB)	9,8700	-0,20%	9,8400	9,8800	9,7600	1 964	19 331	11:45
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,0500	19,5000	7 299	145 107	12:21
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	11:47
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8400	0,26%	7,8400	7,8800	7,7000	7 855	61 350	12:30
MAXCOM (MXC)	6,5600	-2,09%	6,7000	6,9000	6,5600	319	2 100	10:48
MBANK (MBK)	789,8000	-0,45%	795,0000	802,6000	786,8000	5 179	4 098 342	12:38
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	09:10
MCI	26,9000	-0,74%	27,0000	27,1000	26,9000	257	6 934	12:27
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2250	1,2050	78	95	10:59
MEDICALG (MDG)	24,9500	0,40%	25,3000	25,4000	24,7500	12 835	320 727	12:38
MEDINICE (ICE)	7,9500	0,38%	7,9500	7,9500	7,8200	1 894	14 954	12:12
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,1000	746	21 075	11:54
MERCATOR (MRC)	46,5500	1,75%	45,7000	46,5500	45,7000	1 817	83 870	12:37
MERCOR (MCR)	24,6000	-1,20%	24,8000	24,8000	24,6000	74	1 825	12:12
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	10:54
MFO	36,1000	-1,10%	37,0000	37,0000	36,1000	393	14 205	11:02
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	32 257	58 270	12:28
MILLENNIUM (MIL)	14,3700	-0,35%	14,5000	14,5900	14,3000	458 818	6 637 177	12:38
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,3400	0,15%	13,3200	13,4100	13,1500	40 790	541 611	12:36
MLPGROUP (MLG)	83,2000	-1,89%	84,6000	84,6000	81,8000	293	24 027	12:17
MLSYSTEM (MLS)	16,7800	-0,59%	16,8800	16,8800	16,5400	6 581	109 468	12:38
MOBRUK (MBR)	290,0000	1,40%	289,5000	294,5000	288,0000	4 313	1 256 919	12:37
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,4000	-0,32%	31,3400	31,4000	31,2200	155	4 862	10:56
MOLECURE (MOC)	6,3400	14,23%	5,5800	6,7400	5,5800	187 698	1 188 425	12:37
MONNARI (MON)	4,8000	-0,62%	4,7200	4,8100	4,7000	4 038	19 117	11:20
MOSTALPLC (MSP)	15,4500	0,65%	15,4000	15,4500	15,3000	338	5 214	12:03
MOSTALWAR (MSW)	7,9400	-0,50%	7,9800	7,9800	7,7400	590	4 620	11:38
MOSTALZAB (MSZ)	5,7700	-0,52%	5,8000	5,8000	5,6600	18 090	103 402	12:38
MOVIEGAME (MOV)	15,0600	-0,26%	15,1200	15,1200	14,7600	1 068	15 821	10:04
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	3 839	149 595	12:34
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	10:53
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	09:40
NANOGROUP (NNG)	2,6500	-3,28%	2,6550	2,7350	2,6000	5 544	14 834	11:36
NEUCA (NEU)	690,0000	0,44%	688,0000	700,0000	687,0000	161	110 896	12:33
NEWAG (NWG)	70,2000	-3,04%	72,2000	72,4000	69,5000	5 110	359 529	12:36
NEXITY (NXG)	1,9500	8,33%	1,9300	1,9500	1,8100	2 173	4 204	12:00
NOCTILUCA (NCL)	100,5000	2,34%	97,6000	100,5000	97,6000	387	38 226	12:27
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	-2,94%	1,3500	1,3500	1,3000	54 958	72 464	12:38
NOVITA (NVT)	98,0000	0,00%	97,8000	98,0000	97,8000	15	1 468	12:16
NTCAPITAL (NTC)	0,6380	-0,31%	0,6460	0,6460	0,6380	5 348	3 430	12:27
NTTSYSTEM (NTT)	10,2000	0,00%	10,2000	10,2000	10,1500	812	8 267	11:09
ODLEWNIE (ODL)	9,0600	0,00%	9,2000	9,2200	9,0600	383	3 526	12:01
ONDE (OND)	10,0800	2,34%	9,8200	10,1400	9,8200	16 330	164 571	12:37
ONESANO (ONO)	0,9140	-2,56%	0,9140	0,9140	0,9140	10	9	09:18
OPONEO.PL (OPN)	93,0000	2,20%	90,6000	93,2000	88,8000	1 309	119 268	12:31
OPTEAM (OPM)	3,9400	1,03%	3,9000	3,9400	3,9000	251	979	12:17
ORANGEPL (OPL)	9,1920	-0,97%	9,2120	9,2700	9,1120	269 776	2 472 425	12:38
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	09:57
ORZBIALY (OBL)	#38,6000	3,76%	-	-	-	-	-	12:22
OTLOG (OTS)	15,4600	-2,03%	15,7800	15,7800	15,0000	1 566	23 750	12:37
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	2 638	13 975	12:33
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	11:24
PANOVA (NVA)	15,9000	3,25%	15,7000	15,9000	15,7000	389	6 142	12:36
PASSUS (PAS)	61,8000	14,44%	53,8000	63,8000	53,8000	11 974	709 944	12:38
PATENTUS (PAT)	3,6000	0,00%	3,6000	3,6000	3,5500	4 668	16 620	11:27
PBG	#0,0200	11,11%	-	-	-	-	-	11:01
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,7100	2 925	7 987	12:14
PCCROKITA (PCR)	66,4000	0,30%	66,3000	66,4000	65,8000	4 192	277 236	12:33
PCFGROUP (PCF)	5,5500	6,73%	5,3000	5,6000	5,1800	75 084	408 662	12:30
PEKABEX (PBX)	18,0000	0,00%	18,0000	18,2500	17,9500	414	7 486	12:24
Reklama
PEKAO (PEO)	183,4500	0,52%	183,3500	185,4000	182,4500	149 275	27 486 670	12:38	Reklama
PEPCO (PCO)	21,6500	0,00%	21,6500	22,1200	21,4600	563 299	12 294 500	12:38
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8400	21 560	18 110	12:31
PGE	11,1850	-3,24%	11,5600	11,6100	11,0350	3 521 448	39 708 499	12:38
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,3900	-0,29%	3,4000	3,4000	3,1200	4 478	14 261	11:13
PHN	9,9800	0,00%	10,1000	10,1000	9,9800	210	2 097	12:26
PHOTON (PEN)	3,2600	-0,31%	3,3000	3,3300	3,2400	10 253	33 750	11:21
PKNORLEN (PKN)	83,1500	0,81%	82,4800	83,2300	82,1900	992 848	82 320 025	12:38
PKOBP (PKO)	75,1600	1,24%	74,7000	75,3600	74,4000	1 325 230	99 492 273	12:38
PKPCARGO (PKP)	15,6900	-0,70%	15,8000	15,8900	15,5000	48 543	760 380	12:31
PLAYWAY (PLW)	319,0000	-0,31%	320,0000	321,0000	318,0000	591	188 618	12:32
PLAZACNTR (PLZ)	2,5400	0,79%	2,5000	2,5400	2,5000	3 100	7 805	11:10
PMPG (PGM)	2,5000	4,17%	2,5200	2,5200	2,5000	2 446	6 124	09:11
POLENERGIA (PEP)	60,2000	1,35%	60,2000	60,4000	59,4000	535	32 126	12:21
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	515	4 728	11:26
POLIMEXMS (PXM)	4,6800	0,21%	4,7100	4,7650	4,6250	115 768	542 922	12:38
POLTREG (PTG)	31,2000	-4,00%	32,2000	32,2000	31,2000	4	127	12:33
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	10:53
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:26
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	11:42
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	302	4 983	12:16
PROTEKTOR (PRT)	1,2600	-27,38%	1,2600	1,2600	1,2600	100 861	127 085	12:38
PTWP (PTW)	99,0000	0,51%	98,5000	99,0000	97,0000	488	48 174	10:22
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	76	3 898	11:05
PURE (PUR)	4,7000	-5,81%	4,9900	5,0550	4,5800	38 145	181 775	12:36
PZU	62,4000	0,39%	62,5400	62,6600	61,7800	303 712	18 944 318	12:38
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	-2,38%	10,4500	10,4500	10,0500	4 046	41 531	12:30
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	14 162	4 697	11:13
RAFAKO (RFK)	0,2000	-0,74%	0,1984	0,2000	0,1970	1 016 843	201 452	12:36
RAFAMET (RAF)	71,5000	0,00%	73,0000	73,0000	71,5000	145	10 424	12:28
RAINBOW (RBW)	136,4000	1,56%	135,0000	137,5000	134,3000	33 322	4 543 923	12:38
RANKPROGR (RNK)	3,9400	0,00%	3,9450	4,0700	3,9400	17 832	70 415	12:23
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	62	1 029	10:07
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	12:35
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	11:31
REMAK (RMK)	13,2500	-3,64%	13,7500	13,7500	13,2500	102	1 353	10:27
RENDER (RND)	117,0000	-0,85%	118,0000	118,0000	116,0000	4 075	477 895	12:33
ROPCZYCE (RPC)	27,3000	-2,85%	28,2000	28,2000	27,3000	2 908	80 848	12:13
RYVU (RVU)	31,7500	-2,01%	32,5000	32,5000	31,7500	29 283	939 802	12:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	428	9 715	12:00
SANPL (SPL)	492,3000	1,09%	488,0000	493,0000	488,0000	10 833	5 321 314	12:38
SANTANDER (SAN)	30,2600	2,58%	29,9050	30,5900	29,9050	785	23 640	12:12
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	3 835	4 998	12:31
SCPFL (SCP)	147,8000	-1,07%	149,2000	149,2000	147,0000	301	44 754	12:15
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	975	29 250	12:17
SEKO (SEK)	8,6000	-0,92%	8,6600	8,6600	8,4800	2 024	17 283	12:37
SELENAFM (SEL)	36,5000	-0,27%	36,6000	36,6000	36,5000	232	8 474	11:00
SELVITA (SLV)	30,0000	1,69%	30,0000	30,3000	29,6000	7 551	226 310	12:31
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	4,35%	0,4950	0,5040	0,4950	46 522	23 166	12:01
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	10 857	542 754	12:19
SILVAIR-REGS (SVRS)	(5,8500)	-	-	-	-	-	-	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7280	0,00%	1,7280	1,7280	1,7280	50	86	09:00
SKARBIEC (SKH)	26,5000	-1,85%	27,0000	27,1000	26,5000	313	8 442	12:22
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,2000	-0,72%	82,8000	82,8000	82,0000	100	8 243	11:44
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 121	4 226	12:07
SONEL (SON)	15,9000	0,00%	15,9000	15,9500	15,8500	492	7 823	12:34
SOPHARMA (SPH)	14,9000	-0,67%	14,9500	15,2000	14,9000	480	7 295	12:35
SPYROSOFT (SPR)	572,0000	0,00%	580,0000	580,0000	572,0000	55	31 618	11:54
STALEXP (STX)	3,0650	0,00%	3,0650	3,0950	3,0650	15 264	46 830	12:30
STALPROD (STP)	244,0000	1,67%	242,0000	246,0000	239,0000	306	74 251	12:06
Reklama
STALPROFI (STF)	8,6000	-0,23%	8,6200	8,6800	8,6000	345	2 984	11:13	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9500	-0,71%	7,0100	7,0400	6,9300	4 309	30 083	12:06
SYGNITY (SGN)	113,5000	1,79%	111,5000	114,0000	111,5000	1 074	121 843	11:53
SYNEKTIK (SNT)	201,4000	4,84%	193,7000	202,0000	192,6000	45 503	9 037 611	12:38
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	10:41
TARCZYNSKI (TAR)	123,0000	-2,38%	125,5000	125,5000	119,5000	222	26 772	10:44
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3620	-1,53%	8,4920	8,5300	8,2600	1 009 042	8 443 251	12:37
TBULL (TBL)	3,9400	-0,51%	3,9400	3,9400	3,9400	1	4	11:30
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	50	36	11:04
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,4000	2	5	09:04
TEXT (TXT)	58,1000	-1,27%	58,9500	59,5000	57,6500	23 473	1 372 702	12:38
TORPOL (TOR)	38,1500	0,53%	38,0500	38,4000	37,7000	2 314	88 267	12:29
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,5800	-0,23%	8,6500	8,6500	8,5700	12 966	111 630	12:36
TRAKCJA (TRK)	2,1900	-0,45%	2,2000	2,2000	2,1750	14 365	31 366	12:24
TRANSPOL (TRN)	4,2900	1,90%	4,2900	4,2900	4,2100	2 159	9 118	11:29
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	85,7000	0,82%	85,4000	85,9000	84,6000	5 596	476 783	12:34
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,2500	2,27%	11,0500	11,3000	11,0000	1 605	17 717	11:51
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	0,47%	10,6500	10,7000	10,5500	3 055	32 557	12:28
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	6,97%	7,6200	8,0800	7,6000	16 341	127 324	12:23
UNIMOT (UNT)	142,6000	-0,28%	143,0000	143,8000	142,0000	257	36 702	12:12
URTESTE (URT)	45,9000	-8,20%	51,0000	52,0000	45,9000	2 145	99 119	12:30
VERCOM (VRC)	120,0000	-0,83%	121,4000	121,4000	119,0000	1 316	158 544	12:33
VIGOPHOTN (VGO)	518,0000	2,37%	510,0000	518,0000	508,0000	55	28 188	12:26
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0500	4 152	46 336	11:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5220)	-	-	-	-	-	-	09:00
VOTUM (VOT)	45,1000	0,22%	45,0000	45,1500	44,7000	8 121	364 924	12:32
VOXEL (VOX)	160,0000	-0,62%	161,0000	162,8000	160,0000	735	117 849	12:27
VRG	3,7800	0,00%	3,7800	3,8000	3,7400	7 007	26 486	10:40
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 705	14 939	12:14
WASKO (WAS)	1,8000	0,84%	1,8200	1,8200	1,7700	806	1 437	11:11
WAWEL (WWL)	676,0000	1,81%	660,0000	676,0000	650,0000	512	341 118	11:54
WIELTON (WLT)	6,0000	-0,83%	6,0500	6,1200	5,9800	51 906	313 642	12:38
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	5 000	1 500	11:30
WIRTUALNA (WPL)	82,6000	3,25%	81,3000	84,8000	81,3000	18 318	1 524 862	12:35
WITTCHEN (WTN)	19,1600	-0,52%	19,2600	19,3000	18,7200	5 444	103 625	12:38
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,4500	2 103	7 317	11:42
XTPL (XTP)	81,4000	-0,25%	81,6000	82,0000	80,8000	532	43 257	12:35
XTRADEBDM (XTB)	77,7200	-2,24%	79,3000	79,3000	76,4200	238 026	18 544 478	12:38
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,5700	-1,46%	21,8900	21,9100	21,4300	384 577	8 280 959	12:38
ZAMET (ZMT)	0,8500	1,19%	0,8500	0,8520	0,8380	25 083	21 199	12:30
ZEPAK (ZEP)	24,3000	4,52%	23,9000	24,7000	22,7000	171 247	4 117 474	12:38
ZREMB (ZRE)	7,1500	-1,65%	7,2400	7,2700	7,1500	13 756	98 996	12:13
ZUE	8,9800	-1,10%	9,0800	9,0800	8,9800	596	5 364	11:37

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.