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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	110 861,85	0,22%	111 040,74	111 040,74	110 453,22	110 617,70	653 699 042	13:13
WIG20	2 978,16	0,36%	2 976,86	2 979,79	2 959,72	2 967,35	569 897 062	13:28
WIG30	3 829,29	0,36%	3 833,70	3 833,70	3 808,73	3 815,60	614 714 122	13:28
mWIG40	7 947,75	0,06%	7 953,46	7 972,06	7 919,67	7 942,90	65 815 400	13:13
sWIG80	29 322,59	0,01%	29 377,22	29 399,19	29 290,26	29 319,81	27 580 529	13:13
WIG-BANKI	17 817,34	0,66%	17 726,99	17 817,34	17 617,77	17 700,22	135 280 738	13:13
WIG-BUDOW	8 909,35	-0,91%	9 051,25	9 052,63	8 900,05	8 991,10	14 096 308	13:13
WIG-CHEMIA	7 719,52	-0,55%	7 769,90	7 787,61	7 716,64	7 762,32	1 111 292	13:13
WIG-ENERG	4 049,28	-1,04%	4 129,98	4 129,98	4 046,89	4 091,66	26 706 766	13:13
WIG-INFO	9 436,90	0,67%	9 453,53	9 589,97	9 369,36	9 374,38	16 941 798	13:13
WIG-MEDIA	6 524,81	0,40%	6 468,19	6 535,57	6 464,70	6 498,82	7 493 537	13:13
WIG-NRCHOM	5 497,95	0,30%	5 472,89	5 512,34	5 448,92	5 481,46	1 895 600	13:13
WIG-PALIWA	10 871,10	-0,36%	10 912,90	10 940,15	10 828,95	10 910,09	50 379 567	13:13
WIG-Poland	115 535,09	0,12%	115 535,09	115 535,09	115 535,09	115 398,52	642 653 745	11:15
WIG-SPOZYW	3 009,84	0,05%	3 028,94	3 067,53	3 001,89	3 008,25	641 726	13:13
WIG20lev	595,00	0,60%	595,20	596,37	588,37	591,48	547 045 251	13:13
WIG20short	2 900,79	-0,28%	2 900,30	2 917,11	2 897,43	2 908,95	547 045 251	13:13
GPWB-B1Y3Y	1 298,08	0,01%	1 298,08	1 298,08	1 298,08	1 297,95	-	10:15
GPWB-B1Y4Y	1 303,67	0,03%	1 303,67	1 303,67	1 303,67	1 303,33	-	10:15
GPWB-B1Y5Y	1 310,09	0,04%	1 310,09	1 310,09	1 310,09	1 309,63	-	10:15
GPWB-B3Y5Y	1 323,64	0,05%	1 323,64	1 323,64	1 323,64	1 322,98	-	10:15
GPWB-B5Y	1 327,81	0,05%	1 327,81	1 327,81	1 327,81	1 327,20	-	10:15
GPWB-BWZ	1 301,31	0,01%	1 301,31	1 301,31	1 301,31	1 301,17	-	10:15
INNOVATOR	1 591,00	-0,42%	1 591,00	1 591,00	1 591,00	1 597,79	144 957 787	11:15
mWIG40TR	12 368,18	0,06%	12 377,60	12 406,01	12 324,47	12 360,63	65 815 400	13:13
mWIG40TRlv	18 951,21	0,11%	18 980,07	19 067,08	18 817,33	18 930,21	65 815 400	13:13
mWIG40TRsh	2 392,51	-0,04%	2 390,69	2 400,98	2 385,19	2 393,44	65 815 400	13:13
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	27 709 110	11:00
sWIG80TR	45 923,74	0,01%	46 009,29	46 043,71	45 873,10	45 919,38	27 580 529	13:13
WIG140	2 151,80	0,22%	2 155,21	2 155,21	2 143,71	2 146,97	640 441 180	13:13
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	547 673 377	11:00
WIG20TR	6 579,56	0,30%	6 580,65	6 587,14	6 542,78	6 559,64	547 045 251	13:13
WIG20TRlev	5 798,22	0,60%	5 800,14	5 811,55	5 733,59	5 763,86	547 045 251	13:13
WIG20TRsht	2 631,35	-0,28%	2 630,91	2 646,15	2 628,30	2 638,78	547 045 251	13:13
WIG30TR	8 264,53	0,26%	8 281,85	8 281,85	8 227,91	8 242,76	590 474 172	13:13
WIG-CEE	2 492,21	-0,65%	2 492,21	2 492,21	2 492,21	2 508,57	731 358	11:15
WIGdiv	2 466,21	0,17%	2 470,54	2 473,41	2 457,52	2 462,01	91 160 125	13:13
WIGdivplus	2 285,24	0,22%	2 287,56	2 287,56	2 276,58	2 280,22	221 505 004	13:13
WIG.GAMES	18 433,00	0,17%	18 430,44	18 592,14	18 394,67	18 402,30	13 788 096	13:13
WIG-GORNIC	7 178,38	3,06%	7 041,76	7 184,06	6 964,92	6 965,42	63 284 760	13:13
WIG-GRY	21 954,49	0,56%	21 950,12	22 059,70	21 809,54	21 833,30	16 404 704	13:13
WIGind	18 123,56	0,12%	18 124,75	18 186,62	18 083,54	18 101,41	13 396 602	13:13
WIG-LEKI	2 945,32	-0,33%	2 957,37	2 958,70	2 927,75	2 955,03	807 442	13:13
WIGmed	19 942,83	0,72%	19 857,82	19 942,83	19 818,71	19 799,63	11 099 033	13:13
WIG-MOTO	8 106,78	-0,98%	8 176,34	8 189,88	8 060,31	8 187,29	1 829 840	13:13
WIG.MS-BAS	21 395,11	1,29%	21 256,89	21 457,88	21 163,39	21 121,94	87 582 517	13:13
WIG.MS-ECM	7 851,66	-0,96%	7 950,95	7 950,95	7 833,20	7 927,62	156 223 032	13:13
WIG.MS-FIN	20 610,51	0,68%	20 488,92	20 612,13	20 392,53	20 470,88	107 069 587	13:13
WIG-ODZIEZ	10 909,29	-0,10%	11 118,28	11 191,81	10 862,30	10 920,59	95 358 517	13:13
WIGtechTR	17 864,24	0,43%	17 878,44	17 909,81	17 794,83	17 787,05	47 016 955	13:13
WIG-Ukrain	582,24	-0,13%	582,24	582,24	582,24	583,01	451 450	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1000	-0,64%	3,0200	3,1100	2,9700	25 643	77 480	13:00	Reklama
08OCTAVA (08N)	0,6500	0,00%	0,6500	0,6500	0,6500	15	10	11:53
11BIT (11B)	163,5000	-1,09%	165,5000	166,6000	163,0000	4 485	738 693	13:07
3RGAMES (3RG)	0,7100	-4,31%	0,7360	0,7420	0,7100	55 000	39 818	13:11
4MASS (4MS)	4,1100	-0,72%	4,0650	4,1350	4,0650	19 286	79 388	13:11
ABPL (ABE)	96,6000	-0,31%	95,6000	97,2000	95,5000	435	41 905	13:04
ACAUTOGAZ (ACG)	22,5000	-0,44%	22,6000	22,6000	22,4000	166	3 744	11:39
ACTION (ACT)	30,9000	0,00%	30,8500	30,9000	30,5000	2 203	67 835	13:10
ADIUVO (ADV)	0,6820	-0,58%	0,6880	0,6880	0,6520	2 365	1 554	11:27
AGORA (AGO)	9,2800	-1,28%	9,2200	9,3800	9,2000	29 589	273 898	13:11
AGROTON (AGT)	5,8200	-2,68%	5,9000	5,9800	5,8200	2 849	16 727	12:46
AIGAMES (ALG)	0,9540	-0,42%	0,9560	0,9560	0,9200	336	320	11:02
AILLERON (ALL)	15,3200	-0,52%	15,5000	15,5000	15,3000	2 200	33 998	13:13
AIRWAY (AWM)	0,3010	-2,75%	0,3095	0,3095	0,2940	164 543	49 562	13:13
ALIOR (ALR)	102,2000	0,00%	102,2000	103,0500	101,6500	68 416	6 996 195	13:12
ALLEGRO (ALE)	30,9950	-1,05%	31,3850	31,4150	30,7200	3 119 851	96 719 230	13:13
ALTA (AAT)	1,5800	0,64%	1,5800	1,5800	1,5700	2 371	3 737	12:52
ALTUSTFI (ALI)	2,6700	-2,91%	2,6900	2,7500	2,5100	32 528	85 249	12:52
AMBRA (AMB)	17,5800	0,11%	17,5600	17,6600	17,5200	3 849	67 615	13:07
AMICA (AMC)	66,7000	4,55%	64,5000	66,8000	64,4000	16 672	1 096 978	13:10
AMPLI (APL)	0,9500	-5,00%	0,9500	0,9500	0,9500	8 153	7 745	11:30
AMREST (EAT)	14,4200	-0,28%	14,4800	14,5000	14,2200	26 472	380 868	13:10
ANSWEAR (ANR)	25,8000	0,19%	25,5000	25,8000	24,9000	16 451	415 737	13:02
APATOR (APT)	22,9000	-1,51%	23,3000	23,3000	22,9000	7 916	183 566	13:04
APLISENS (APN)	17,9500	0,28%	17,9500	18,0000	17,9500	90	1 616	09:48
APSENERGY (APE)	2,6600	-0,37%	2,6700	2,6700	2,6600	3 611	9 605	10:34
ARCHICOM (ARH)	46,0000	0,00%	46,0000	46,0000	45,3000	684	31 324	12:14
ARCTIC (ATC)	8,3200	-0,83%	8,3500	8,3900	8,2600	30 922	257 511	12:49
ARLEN (ARL)	33,8000	1,20%	33,6000	33,9600	33,2000	12 767	427 554	13:12
ARTIFEX (ART)	13,6800	0,59%	13,6000	13,6800	13,4000	624	8 412	12:08
ASBIS (ASB)	29,5400	-0,07%	29,6000	29,6600	29,1600	12 478	366 715	13:12
ASMGROUP (ASM)	0,4060	0,50%	0,4060	0,4300	0,3960	430 716	177 570	13:12
ASSECOBS (ABS)	85,0000	-0,47%	85,4000	85,4000	84,2000	153	12 987	12:44
ASSECOPOL (ACP)	205,8000	1,38%	204,2000	212,0000	203,0000	60 765	12 562 403	13:13
ASSECOSEE (ASE)	62,5000	-0,48%	62,9000	63,2000	62,4000	1 405	87 922	13:09
ASTARTA (AST)	46,9000	-0,64%	47,0000	47,3000	46,0500	4 517	211 378	13:06
ATAL (1AT)	55,5000	-1,77%	56,5000	56,6000	55,3000	1 302	72 682	12:55
ATENDE (ATD)	2,8600	-1,38%	2,9000	2,9400	2,8600	9 392	26 998	13:08
ATLANTAPL (ATP)	16,9500	0,00%	16,9500	16,9500	16,9500	107	1 814	12:59
ATLANTIS (ATS)	1,8000	-4,26%	1,8000	1,8000	1,7800	5 118	9 151	13:00
ATMGRUPA (ATG)	3,8900	-0,51%	3,8900	3,9200	3,8500	7 200	27 963	12:57
ATREM (ATR)	51,4000	0,78%	51,6000	51,8000	50,4000	6 329	323 461	13:11
AUTOPARTN (APR)	17,1400	1,42%	16,9600	17,2000	16,9400	76 350	1 305 499	13:10
BBIDEV (BBD)	5,3000	0,00%	5,2500	5,3000	5,2000	1 840	9 651	13:05
BENEFIT (BFT)	3 575,0000	0,70%	3 550,0000	3 580,0000	3 505,0000	722	2 563 060	13:13
BEST (BST)	27,0000	0,00%	27,0000	27,0000	26,8000	585	15 739	09:06
BETACOM (BCM)	4,6400	0,00%	4,7200	4,7200	4,6400	100	464	09:24
BIGCHEESE (BCS)	13,0000	0,00%	12,8200	13,0200	12,8200	4 465	57 967	13:09
BIOCELTIX (BCX)	94,0000	2,84%	91,4000	94,8000	91,4000	1 540	144 066	13:13
BIOMAXIMA (BMX)	11,6000	2,65%	11,3500	11,6000	11,3500	3 822	43 922	13:13
BIOMEDLUB (BML)	3,7200	-3,25%	3,8400	3,8450	3,7200	78 900	296 560	13:13
BIOPLANET (BIP)	23,7000	-0,84%	23,9000	23,9000	23,2000	133	3 099	11:35
BIOTON (BIO)	4,0100	-0,25%	4,0200	4,0200	3,9300	6 063	23 995	13:05
BLOOBER (BLO)	26,9000	3,46%	26,1000	26,9000	26,0500	24 122	639 607	13:13
BNPPPL (BNP)	113,0000	-1,31%	114,5000	114,5000	112,5000	2 318	262 886	13:11
BOGDANKA (LWB)	19,8000	-1,25%	20,0500	20,2000	19,8000	31 445	628 189	13:13
BOOMBIT (BBT)	6,2800	-1,88%	6,3800	6,4000	6,2800	5 410	34 157	12:16
BORYSZEW (BRS)	5,7000	-1,38%	5,7600	5,7800	5,7000	83 886	482 194	13:13
BOS	10,0400	-0,40%	10,0400	10,0800	9,9100	21 454	214 049	12:53
BOWIM (BOW)	4,5400	-0,44%	4,5300	4,5600	4,5000	1 001	4 525	12:21
BRAND24 (B24)	58,0000	-0,34%	59,0000	59,0000	58,0000	14	822	10:43
BUDIMEX (BDX)	615,4000	-1,69%	626,2000	631,4000	613,0000	14 355	8 894 843	13:11
BUMECH (BMC)	15,9800	3,50%	15,7000	16,2200	15,3200	223 837	3 552 909	13:13
CAPITAL (CPA)	0,8500	14,86%	0,8500	0,8500	0,8500	52 000	44 200	13:07
CAPITEA (CAP)	0,3680	-0,14%	0,3695	0,3725	0,3635	66 728	24 476	12:46
CAPTORTX (CTX)	76,2000	4,10%	72,6000	77,0000	72,0000	18 069	1 355 673	13:09
CASPAR (CSR)	4,1600	5,05%	3,9600	4,6000	3,9400	26 216	111 075	13:12
CAVATINA (CAV)	13,7000	0,74%	13,5000	13,7000	13,4000	802	10 821	10:22
CCC	119,9500	-5,92%	127,6000	127,9500	119,4000	488 538	59 395 961	13:13
CCENERGY (CCE)	0,2500	0,00%	0,2500	0,2500	0,2500	4 296	1 074	11:42
Reklama
CDPROJEKT (CDR)	257,1000	0,71%	257,0000	258,1000	254,5000	48 267	12 381 831	13:13	Reklama
CDRL (CDL)	9,3500	-3,61%	9,7000	10,2000	9,3500	61	578	12:18
CELTIC (CPD)	2,7600	9,09%	2,5900	2,9300	2,5200	27 634	75 335	13:08
CEZ	224,6000	0,00%	224,6000	224,6000	224,6000	4	898	09:00
CFI	0,1590	-3,64%	0,1590	0,1590	0,1590	40	6	12:54
CIGAMES (CIG)	2,8400	-0,35%	2,8450	2,8700	2,8300	54 789	155 700	12:57
CITYSERV (CTS)	5,2000	-12,61%	5,2000	5,2000	5,2000	350	1 820	11:46
CLNPHARMA (CLN)	21,2000	0,71%	21,0500	21,2000	21,0000	4 127	86 948	13:10
CLOUD (CLD)	54,0000	0,00%	54,8000	55,0000	54,0000	260	14 160	12:33
COALENERG (CLE)	2,8200	-3,09%	2,8300	2,8300	2,7600	105 536	295 842	13:12
COGNOR (COG)	5,1450	-1,15%	5,2200	5,2300	5,1300	187 318	967 085	13:13
COLUMBUS (CLC)	5,5700	1,27%	5,5000	5,6600	5,3700	29 534	163 110	13:12
COMP (CMP)	53,6000	0,00%	54,0000	54,6000	53,4000	3 739	201 983	13:09
COMPERIA (CPL)	8,6000	1,78%	8,6000	8,6000	8,6000	47	404	12:26
COMPREMUM (CPR)	0,9200	0,00%	0,9180	0,9700	0,9180	68 176	63 998	11:13
CORMAY (CRM)	0,3860	-0,52%	0,3860	0,3860	0,3860	1	0	12:18
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	435,0000	-2,90%	448,0000	448,0000	429,0000	1 428	629 344	13:09
CREOTECH (CRI)	388,0000	1,57%	382,0000	389,0000	380,0000	2 257	871 506	13:11
CYBERFLKS (CBF)	178,8000	0,00%	179,8000	179,8000	178,0000	3 392	607 119	13:11
CYFRPLSAT (CPS)	11,0850	0,32%	11,0200	11,1400	10,9400	606 094	6 676 675	13:11
CZTOREBKA (CZT)	0,4540	9,13%	0,4540	0,4540	0,4540	2 284	1 037	11:30
DADELO (DAD)	57,6000	-1,71%	59,2000	59,2000	56,4000	1 232	70 636	13:05
DATAWALK (DAT)	93,7400	1,32%	95,0000	95,4400	91,0000	14 148	1 321 247	13:09
DBENERGY (DBE)	10,4000	0,00%	10,1000	10,4000	10,1000	208	2 113	11:01
DEBICA (DBC)	82,4000	0,37%	82,2000	82,4000	82,0000	523	42 990	13:12
DECORA (DCR)	70,6000	-0,28%	70,8000	70,8000	70,0000	201	14 153	13:11
DEKPOL (DEK)	81,6000	5,15%	77,6000	82,0000	77,0000	3 517	279 717	13:08
DELKO (DEL)	6,8400	-2,01%	6,8800	7,0000	6,8400	10 937	75 893	13:08
DEVELIA (DVL)	7,9200	1,15%	7,8200	7,9200	7,8000	39 566	311 803	13:12
DGA	29,8000	0,00%	29,7000	29,8000	29,0000	245	7 233	12:21
DIAG (DIA)	170,2500	0,65%	169,5000	172,0500	169,3000	16 256	2 769 713	13:13
DIGITANET (DIG)	141,6000	0,57%	141,0000	142,2000	141,0000	3 972	563 004	13:13
DIGITREE (DTR)	(11,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	39,9800	-1,43%	40,6500	40,7800	39,8900	1 063 177	42 741 550	13:13
DMGROUP (DMG)	2,9400	-0,68%	2,9600	2,9600	2,9400	935	2 749	10:42
DOMDEV (DOM)	262,5000	1,55%	258,0000	263,5000	253,5000	2 055	529 843	13:13
DRAGOENT (DGE)	22,1000	-0,90%	21,5000	22,1000	21,1000	690	14 652	11:16
ECBSA (ECB)	24,9000	1,84%	24,9000	24,9000	24,9000	1	25	10:49
ECHO (ECH)	4,8800	-4,31%	5,0400	5,1000	4,8800	42 336	210 882	13:13
EDINVEST (EDI)	6,7600	-1,74%	6,7800	6,9000	6,7600	1 310	8 881	12:02
EFEKT (EFK)	(5,4500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1990	-87,79%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	40,8500	-0,37%	41,0000	41,5000	40,6500	17 786	728 066	13:13
ELKOP (EKP)	1,7100	-1,72%	1,7150	1,7950	1,7100	5 934	10 245	13:11
ENAP (ENP)	2,8400	-2,74%	2,8400	2,8400	2,8400	900	2 556	11:40
ENEA (ENA)	19,2800	-1,13%	19,4500	19,6800	19,2100	94 135	1 827 725	13:11
ENELMED (ENE)	18,3000	0,00%	18,3000	18,3000	18,3000	2	37	09:00
ENERGA (ENG)	18,9000	0,21%	18,8800	18,9400	18,8600	135 005	2 550 388	13:07
ENERGOINS (ENI)	2,4300	-0,41%	2,4600	2,4600	2,4000	13 669	32 827	12:38
ENTER (ENT)	53,8000	-0,37%	54,3000	54,3000	53,4000	9 642	516 778	13:07
EQUNICO (EQU)	0,9400	0,21%	0,9020	0,9400	0,9000	30 883	27 876	12:46
ERBUD (ERB)	27,9000	-1,06%	28,0000	28,0000	27,9000	342	9 547	13:03
ERG	39,4000	0,00%	39,4000	39,4000	39,4000	195	7 683	09:59
ESOTIQ (EAH)	36,2000	-0,55%	36,3000	36,3000	35,4000	567	20 271	12:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,5950	-1,54%	1,6150	1,6150	1,5900	3 456	5 555	13:12
EUROCASH (EUR)	7,2550	-0,75%	7,3500	7,3600	7,1950	105 686	767 400	13:10
EUROHOLD (EHG)	3,0000	2,74%	2,9200	3,0000	2,9200	151	452	12:43
EUROTEL (ETL)	29,5000	4,24%	29,7000	29,8000	29,3000	21 554	636 219	13:01
FABRITY (FAB)	25,4000	-0,39%	25,5000	25,5000	25,4000	81	2 061	11:49
FASING (FSG)	(12,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	13,0000	0,00%	13,0000	13,0000	13,0000	2	26	09:00
FERRO (FRO)	26,9000	0,00%	26,9000	27,0000	26,8000	8 334	224 356	13:10
FMG	#78,8000	-8,37%	-	-	-	-	-	09:00
FON	0,2440	-2,40%	0,2480	0,2500	0,2440	8 906	2 211	12:56
FOODHUB (FHB)	2,5000	-3,85%	2,5900	2,5900	2,5000	940	2 354	12:44
FORTE SA (FTE)	20,9000	-1,88%	21,4000	21,4000	20,7000	11 803	249 211	13:07
GAMEOPS (GOP)	11,5800	2,48%	11,3000	11,9800	11,1400	2 193	24 876	12:53
Reklama
GAMFACTOR (GIF)	6,3800	-1,54%	6,3600	6,4000	6,3600	438	2 792	12:22	Reklama
GENOMTEC (GMT)	4,5000	-1,32%	4,5000	4,5700	4,4850	2 205	9 946	12:54
GETIN (GTN)	0,5600	1,08%	0,5650	0,5650	0,5550	40 870	22 907	13:00
GOBARTO (GOB)	21,3000	0,47%	21,3000	21,3000	21,3000	100	2 130	11:30
GPW	63,8500	0,71%	63,9000	64,1000	63,5500	12 380	790 280	13:05
GREENX (GRX)	2,0500	-1,16%	2,0520	2,0580	2,0260	283 474	577 758	13:13
GRENEVIA (GEA)	3,1500	1,61%	3,1300	3,2950	3,1150	100 988	323 924	13:11
GRODNO (GRN)	9,8000	0,00%	9,8800	9,9000	9,7600	764	7 521	12:39
GRUPAAZOTY (ATT)	18,3700	-0,76%	18,5100	18,6000	18,3600	51 051	942 861	13:12
GRUPRACUJ (GPP)	54,0000	0,00%	53,8000	55,0000	53,8000	1 040	56 685	13:00
GTC	3,2900	-1,20%	3,3300	3,3300	3,2600	6 187	20 380	11:33
HANDLOWY (BHW)	102,6000	-0,77%	102,4000	103,2000	102,2000	5 599	574 397	13:12
HARPER (HRP)	5,9400	1,02%	5,9400	5,9400	5,8200	19 137	111 422	12:51
HELIO (HEL)	30,5000	-7,58%	33,0000	33,0000	30,5000	1 671	53 533	13:10
HERKULES (HRS)	1,3000	-0,76%	1,3100	1,3100	1,2800	18 088	23 154	12:13
HUUUGE-S144 (HUGE)	24,1500	0,63%	24,0000	24,4500	24,0000	11 255	272 480	13:08
HYDROTOR (HDR)	14,5000	-0,68%	14,6000	14,7500	14,5000	317	4 623	11:25
IALBGR (IAG)	0,2800	7,69%	0,2800	0,2800	0,2800	29 428	8 240	11:53
IBSM (IBS)	57,2000	-3,05%	59,0000	59,0000	57,2000	6	346	09:49
IDMPL (IDM)	0,5050	0,00%	0,5050	0,5050	0,5050	2 459	1 242	09:00
IFCAPITAL (IFC)	#0,0310	-99,42%	-	-	-	-	-	11:34
IFIRMA (IFI)	29,5500	-1,01%	29,8500	29,8500	29,3000	794	23 483	12:18
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:22
IMCOMPANY (IMC)	29,0000	0,00%	30,1000	32,0000	28,2000	3 796	116 673	13:06
IMMOBILE (GKI)	3,3800	0,90%	3,4800	3,4800	3,3800	1 596	5 406	12:04
IMPERIO (IMP)	1,4300	1,42%	1,4100	1,4300	1,4100	6 147	8 690	11:16
IMS	3,0600	3,38%	2,9600	3,0800	2,9500	40 940	122 846	13:12
INC	1,6100	2,55%	1,5650	1,6400	1,5600	62 946	100 443	13:12
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:30
INGBSK (ING)	331,5000	0,15%	330,0000	334,5000	325,5000	2 015	664 697	13:13
INPRO (INP)	8,1000	-1,22%	8,2000	8,2000	8,1000	202	1 636	09:39
INSTALKRK (INK)	36,1000	0,56%	36,0000	36,1000	36,0000	291	10 497	13:03
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	-4,59%	2,1900	2,1900	2,0200	2 303	4 714	12:35
INTERCARS (CAR)	566,0000	-1,57%	573,0000	573,0000	562,0000	868	492 069	13:01
INTERSPPL (IPO)	0,5000	-0,79%	0,4910	0,5080	0,4910	59 737	30 200	11:49
INTROL (INL)	6,9200	-0,57%	6,9200	6,9600	6,9200	1 022	7 073	11:09
IPOPEMA (IPE)	3,1700	1,60%	3,1200	3,1800	3,1200	8 993	28 381	12:24
IZOBLOK (IZB)	#22,2000	-10,48%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,9700	2,32%	3,9700	3,9700	3,9700	127	504	09:00
IZOSTAL (IZS)	3,2000	0,31%	3,1900	3,2300	3,1800	9 148	29 266	12:17
JRH	5,5800	-3,13%	5,7200	5,7200	5,5600	1 770	9 908	11:30
JSW	23,3400	0,26%	23,3800	23,5800	23,2000	140 922	3 297 130	13:09
JWWINVEST (JWW)	(3,1600)	-	-	-	-	-	-	09:00
KCI	0,9360	-1,27%	0,9480	0,9480	0,9100	19 393	17 953	11:47
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	11:30
KERNEL (KER)	21,0000	-4,98%	22,0000	22,0000	20,7500	10 357	220 885	13:11
KETY (KTY)	965,0000	0,21%	963,0000	973,5000	958,0000	3 993	3 856 623	13:13
KGHM (KGH)	225,1000	3,26%	219,8000	225,4000	217,6000	263 662	58 637 959	13:13
KGL	12,0000	3,45%	12,0000	12,0000	12,0000	1	12	09:00
KINOPOL (KPL)	19,8500	0,51%	19,7500	19,9500	19,6000	286 774	5 664 045	12:47
KOGENERA (KGN)	65,7000	-0,15%	66,0000	66,6000	64,9000	2 875	188 424	13:10
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,6800	-4,02%	6,9600	6,9600	6,6800	1 978	13 663	12:36
KPPD (KPD)	(23,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,5940	-4,19%	0,6240	0,6240	0,5940	8 777	5 370	13:12
KRKA (KRK)	866,0000	-0,46%	860,0000	866,0000	852,0000	25	21 482	11:50
KRUK (KRU)	469,0000	-0,85%	474,0000	478,0000	468,5000	4 483	2 114 238	13:13
KRVITAMIN (KVT)	10,1500	-0,49%	10,2000	10,2000	10,0500	2 002	20 174	11:37
KSGAGRO (KSG)	4,0300	-4,28%	4,1700	4,1700	4,0300	2 237	9 061	13:00
LARQ (LRQ)	1,8650	6,57%	1,8650	1,8650	1,7900	5 002	9 014	09:10
LENA (LEN)	2,6900	1,51%	2,6900	2,7000	2,6900	509	1 369	12:57
LENTEX (LTX)	7,0000	-0,85%	7,0600	7,0600	6,9200	3 452	24 093	12:46
LESS (LES)	0,2280	-0,44%	0,2330	0,2330	0,2240	30 093	6 848	12:38
LIBET (LBT)	1,4900	-2,61%	1,4900	1,4900	1,4900	50	75	09:08
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	8	176	11:57
LPP	16 890,0000	1,75%	16 890,0000	17 190,0000	16 760,0000	1 980	33 453 440	13:13
LSISOFT (LSI)	29,4000	6,52%	29,0000	29,8000	29,0000	11 170	326 903	13:05
LUBAWA (LBW)	9,2550	0,27%	9,2250	9,5200	9,2250	177 790	1 662 805	13:08
MABION (MAB)	7,0000	-0,57%	7,0800	7,1500	6,9500	52 637	370 059	12:58
Reklama
MAKARONPL (MAK)	23,1000	0,22%	23,1000	23,2000	23,1000	1 873	43 319	12:59	Reklama
MANGATA (MGT)	63,0000	-0,94%	63,0000	63,6000	62,0000	731	45 783	11:42
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	11:30
MARVIPOL (MVP)	8,5000	-1,16%	8,6000	8,6000	8,5000	2 617	22 258	12:17
MAXCOM (MXC)	5,0000	-0,40%	5,0200	5,0200	4,8700	8 636	43 344	11:47
MBANK (MBK)	1 007,0000	-0,49%	1 016,5000	1 017,0000	997,0000	5 525	5 540 833	13:13
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	09:06
MCI	28,1000	0,72%	27,9000	28,1000	27,7000	610	17 016	12:46
MDIENERGIA (MDI)	0,9320	1,30%	0,9200	0,9380	0,8920	8 366	7 518	12:48
MEDICALG (MDG)	33,4000	0,60%	33,5000	33,5000	32,8000	11 087	369 529	13:12
MEDINICE (ICE)	11,2600	8,27%	10,5000	11,3000	10,3000	16 113	175 255	13:13
MEGARON (MEG)	5,2500	-16,00%	5,2500	5,2500	5,2500	245	1 286	11:43
MENNICA (MNC)	36,1000	0,84%	35,5000	36,2000	35,5000	1 000	36 032	12:34
MERCATOR (MRC)	39,1500	-1,63%	39,6000	40,0000	39,1000	4 071	160 793	13:11
MERCOR (MCR)	21,4000	0,00%	21,4000	21,7000	21,3000	941	20 181	11:31
MEXPOLSKA (MEX)	3,6300	-0,27%	3,6300	3,6300	3,5100	161	568	12:43
MFO	33,1000	-2,36%	33,8000	33,8000	33,1000	383	12 847	12:04
MILKILAND (MLK)	1,8600	-4,12%	1,9000	1,9000	1,8600	52 083	97 612	13:00
MILLENNIUM (MIL)	14,9400	-0,13%	15,0000	15,0500	14,6800	156 485	2 324 547	13:05
MIRACULUM (MIR)	0,7200	0,00%	0,7100	0,7200	0,7000	16 150	11 452	10:40
MIRBUD (MRB)	14,2500	-0,49%	14,3600	14,4800	14,2200	56 690	813 080	13:10
MLPGROUP (MLG)	82,4000	0,73%	81,8000	82,4000	81,8000	428	35 142	12:35
MLSYSTEM (MLS)	15,5000	-0,26%	15,5000	15,5800	15,3000	2 321	35 777	12:52
MOBRUK (MBR)	311,5000	2,47%	305,0000	314,0000	305,0000	3 460	1 072 676	13:12
MOJ	1,4200	-2,07%	1,4200	1,4200	1,4200	309	439	11:14
MOL	33,1000	0,00%	34,5000	34,5000	32,8400	6 605	218 983	13:03
MOLECURE (MOC)	7,0200	2,33%	6,9200	7,1000	6,8700	27 687	194 080	12:56
MONNARI (MON)	5,2000	2,36%	5,0800	5,3200	5,0800	12 716	65 985	12:30
MOSTALPLC (MSP)	15,0000	0,00%	15,0000	15,0000	15,0000	14	210	09:00
MOSTALWAR (MSW)	6,8000	-0,58%	6,8400	6,8400	6,8000	2 503	17 112	11:57
MOSTALZAB (MSZ)	6,5000	-0,91%	6,5900	6,5900	6,5000	6 237	40 651	12:21
MOVIEGAME (MOV)	9,7900	7,35%	9,1200	9,7900	9,1200	6 016	56 683	13:13
MURAPOL (MUR)	39,7000	-0,38%	40,0000	40,0000	39,5000	12 220	485 042	13:11
MUZA (MZA)	9,4400	0,00%	9,4400	9,4400	9,4400	2	19	10:41
MWTRADE (MWT)	3,1000	0,00%	3,1000	3,1000	3,1000	1 176	3 646	10:10
NANOGROUP (NNG)	2,8500	-4,04%	2,9800	2,9950	2,8500	29 636	87 082	13:05
NEUCA (NEU)	836,0000	-0,48%	840,0000	840,0000	833,0000	1 595	1 336 123	13:05
NEWAG (NWG)	99,5000	-0,70%	100,2000	101,6000	99,0000	5 487	549 254	13:05
NEXITY (NXG)	2,1000	0,00%	2,1000	2,1000	2,1000	400	840	09:00
NOCTILUCA (NCL)	95,2000	0,00%	96,0000	96,0000	95,2000	365	34 905	13:01
NOVATURAS (NTU)	(6,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	0,9900	-0,90%	0,9990	0,9990	0,9900	36 605	36 414	13:03
NOVITA (NVT)	110,0000	1,85%	108,5000	110,5000	108,0000	700	76 743	13:12
NTCAPITAL (NTC)	0,5060	-2,69%	0,5180	0,5180	0,5060	8 318	4 289	13:12
NTTSYSTEM (NTT)	9,2400	0,43%	9,2800	9,2800	9,1400	996	9 111	13:06
ODLEWNIE (ODL)	9,6800	0,00%	9,6800	9,7000	9,3200	166	1 601	11:36
ONDE (OND)	8,9000	3,61%	8,6100	8,9400	8,6100	28 105	248 771	13:03
ONESANO (ONO)	(0,8860)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	89,8000	-2,18%	91,6000	91,6000	88,8000	12 955	1 182 115	13:13
OPTEAM (OPM)	3,2000	0,00%	3,1800	3,2000	3,1800	70	224	10:39
ORANGEPL (OPL)	9,6480	0,10%	9,6300	9,6660	9,5720	148 230	1 425 693	13:12
ORCOGROUP (OPG)	(4,0800)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	12,5000	-1,57%	12,6200	12,6200	12,4400	1 661	20 667	11:10
OTMUCHOW (OTM)	4,7000	-0,42%	4,7000	4,7000	4,7000	1	5	09:00
PANOVA (NVA)	15,7000	-1,26%	15,7500	15,7500	15,7000	832	13 073	09:11
PASSUS (PAS)	93,4000	-2,10%	95,6000	95,6000	92,4000	2 564	242 985	13:11
PATENTUS (PAT)	3,1200	-1,58%	3,1300	3,1800	3,1000	9 934	30 965	13:08
PBG	#0,0150	-16,67%	-	-	-	-	-	13:00
PBSFINANSE (PBF)	#0,5800	-8,66%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,3800	-0,83%	2,4000	2,4000	2,3700	10 614	25 276	13:01
PCCROKITA (PCR)	66,7000	0,00%	66,7000	67,1000	66,3000	2 052	136 786	12:50
PCFGROUP (PCF)	3,0000	-2,28%	3,0200	3,0200	2,9450	42 241	125 880	13:02
PEKABEX (PBX)	12,4000	-0,80%	12,6000	12,6500	12,4000	4 270	53 313	13:10
PEKAO (PEO)	198,7000	0,94%	196,0000	198,8000	196,0000	176 909	34 988 898	13:12
PEPCO (PCO)	27,0600	1,69%	26,7900	27,0900	26,6600	371 129	9 998 484	13:12
PEPEES (PPS)	0,9000	-1,64%	0,9000	0,9000	0,8850	3 394	3 024	09:39
PGE	8,8640	-1,40%	9,0000	9,1000	8,8520	1 622 683	14 527 527	13:13
PGFGROUP (PGV)	0,5200	-8,45%	0,5660	0,5660	0,5100	102 181	53 194	12:33
PHARMENA (PHR)	3,1700	-0,94%	3,1300	3,2000	3,0500	2 926	9 142	12:58
Reklama
PHN	9,9800	0,00%	9,9800	9,9800	9,9800	10	100	09:01	Reklama
PHOTON (PEN)	1,9100	0,53%	1,8900	1,9100	1,8700	12 085	22 816	11:15
PKNORLEN (PKN)	92,6700	-0,35%	93,0000	93,3000	92,2900	537 215	49 806 249	13:13
PKOBP (PKO)	77,7400	1,09%	76,9000	77,8200	76,5600	588 816	45 525 164	13:12
PKPCARGO (PKP)	13,9400	-2,79%	14,3100	14,3400	13,5200	248 190	3 433 239	13:13
PLAYWAY (PLW)	253,5000	1,00%	255,0000	255,0000	249,5000	3 703	934 221	13:10
PLAZACNTR (PLZ)	2,5600	-0,78%	2,6600	2,6600	2,5150	2 281	5 877	12:14
PMPG (PGM)	1,7400	0,00%	1,7400	1,7400	1,7400	25	44	09:58
POLENERGIA (PEP)	56,2000	-1,75%	57,4000	57,4000	56,2000	2 534	143 012	12:45
POLICE (PCE)	8,1000	-0,25%	8,1800	8,1800	8,1000	448	3 632	13:03
POLIMEXMS (PXM)	6,1300	-0,81%	6,2000	6,2000	6,1100	140 782	865 137	13:12
POLTREG (PTG)	27,8000	-2,80%	28,0000	28,5000	26,5000	1 240	33 752	13:01
POLWAX (PWX)	1,3000	0,00%	1,3000	1,3100	1,3000	21 443	28 014	13:03
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	5	16	09:17
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,2000	-3,06%	22,8000	22,8000	22,2000	205	4 554	11:37
PROJPRZEM (PJP)	14,5000	0,00%	14,5000	14,5000	14,5000	2	29	11:18
PROTEKTOR (PRT)	1,1250	-3,85%	1,1700	1,1900	1,1200	49 167	57 344	13:13
PTWP (PTW)	134,0000	0,00%	134,0000	134,0000	134,0000	2	268	09:00
PULAWY (ZAP)	50,8000	-2,31%	50,8000	51,0000	50,0000	473	23 773	13:11
PURE (PUR)	4,3400	5,85%	4,0580	4,3400	4,0540	7 705	32 135	12:48
PZU	63,1600	-0,03%	63,2400	63,3000	62,7600	254 595	16 074 591	13:13
QNATECHNO (QNA)	27,2000	8,37%	25,4000	27,6000	25,4000	1 065	28 640	12:36
QUANTUM (QNT)	28,6000	2,88%	28,6000	28,6000	28,6000	527	15 072	11:30
QUERCUS (QRS)	13,1000	0,00%	13,2000	13,2000	13,1000	1 368	17 986	11:51
RAEN (RAE)	0,5890	2,97%	0,5720	0,5910	0,5720	70 897	41 295	13:07
RAFAMET (RAF)	49,0000	-2,00%	50,0000	50,0000	49,0000	21	1 030	13:13
RAINBOW (RBW)	133,7000	-0,82%	135,0000	135,6000	132,7000	12 213	1 637 582	13:10
RANKPROGR (RNK)	4,5000	-0,11%	4,5000	4,5700	4,5000	8 725	39 270	13:11
RAWLPLUG (RWL)	13,4000	3,08%	13,1000	13,4000	13,1000	103	1 365	12:46
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:34
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0550	-8,33%	0,0550	0,0550	0,0550	12 953	712	13:00
REINO (RNC)	(0,8200)	-	-	-	-	-	-	09:00
RELPOL (RLP)	5,0000	-1,19%	5,0600	5,0600	5,0000	1 025	5 176	12:16
REMAK (RMK)	12,0500	4,78%	11,5000	12,0500	11,2500	2 561	29 588	13:12
RENDER (RND)	72,6000	-0,55%	73,2000	73,2000	72,0000	249	18 120	13:09
ROPCZYCE (RPC)	23,6000	-1,67%	24,0000	24,0000	23,2000	678	15 975	12:53
RYVU (RVU)	29,0000	1,05%	28,8000	29,6000	28,3500	37 335	1 079 702	13:12
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	19,9000	-1,00%	20,1000	20,1000	19,9000	1 425	28 529	12:57
SANPL (SPL)	488,2000	1,35%	482,0000	488,2000	477,2000	79 117	38 253 759	13:13
SANTANDER (SAN)	40,2000	0,12%	40,2000	40,2000	40,1500	252	10 128	13:02
SANWIL (SNW)	1,3300	-0,75%	1,3500	1,3500	1,3300	12 170	16 410	12:37
SCPFL (SCP)	145,6000	0,55%	144,8000	146,4000	144,6000	613	89 193	12:39
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	314	9 420	10:42
SEKO (SEK)	8,5200	0,00%	8,5200	8,5200	8,5200	559	4 763	11:50
SELENAFM (SEL)	40,7000	0,25%	41,9000	41,9000	40,7000	4 782	196 043	12:17
SELVITA (SLV)	47,6000	-0,42%	47,7000	47,7000	46,3000	14 139	663 905	13:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	11:30
SFINKS (SFS)	0,4040	-0,49%	0,4060	0,4090	0,3980	105 001	41 818	12:42
SHOPER (SHO)	49,5000	-0,80%	50,2000	50,2000	49,1000	1 631	80 899	13:11
SILVAIR-REGS (SVRS)	9,8500	-2,48%	10,1000	10,2000	9,8500	100	1 006	12:17
SILVANO (SFG)	(5,1600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7520	-2,67%	1,7940	1,7940	1,7160	4 005	6 951	12:58
SKARBIEC (SKH)	32,0000	0,00%	31,8000	32,0000	31,8000	964	30 742	11:15
SKYLINE (SKL)	(1,4100)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,2000	1,50%	81,6000	81,6000	79,6000	146	11 724	12:21
SOHODEV (SHD)	0,4080	0,49%	0,4080	0,4080	0,4080	11 946	4 874	11:34
SONEL (SON)	15,3000	-1,92%	15,3500	15,4000	15,3000	1 128	17 288	13:02
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	548,0000	-0,72%	554,0000	554,0000	546,0000	90	49 320	12:25
STALEXP (STX)	3,0750	-0,16%	3,1000	3,1000	3,0700	45 975	141 411	13:07
STALPROD (STP)	244,0000	1,24%	241,0000	244,0000	241,0000	292	70 626	12:57
STALPROFI (STF)	7,9600	-0,75%	8,0200	8,0200	7,9400	1 206	9 604	12:03
STAPORKOW (ZUK)	(4,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	0,2600	-9,72%	0,2600	0,2600	0,2600	1 700	442	11:30
SUNEX (SNX)	4,1350	-0,72%	4,1600	4,1800	4,0800	3 490	14 456	12:41
SYGNITY (SGN)	98,6000	1,44%	98,0000	100,0000	98,0000	922	91 372	12:30
SYNEKTIK (SNT)	281,8000	2,18%	277,4000	282,8000	275,8000	5 971	1 659 916	13:13
Reklama
TALEX (TLX)	19,6000	2,08%	19,6000	19,6000	19,1000	572	10 980	09:49	Reklama
TARCZYNSKI (TAR)	120,5000	1,69%	121,5000	123,0000	118,5000	108	13 121	13:06
TATRY (TMR)	(88,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9280	-0,80%	8,9580	9,1880	8,9080	1 040 649	9 385 161	13:12
TBULL (TBL)	(3,6000)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3200	2,60%	6,1400	6,3200	6,1400	700	4 396	12:29
TERMOREX (TRR)	0,6800	0,00%	0,6850	0,6850	0,6800	575	391	12:51
TESGAS (TSG)	2,5300	-1,56%	2,5300	2,5300	2,5300	2 650	6 705	12:02
TEXT (TXT)	41,2000	-1,48%	42,2000	42,2000	40,5800	42 136	1 735 855	13:12
TORPOL (TOR)	61,4000	2,33%	59,9000	62,4000	58,8000	22 028	1 334 919	13:11
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	11:30
TOYA (TOA)	9,8000	1,34%	9,6400	9,8300	9,6000	25 312	246 656	13:11
TRAKCJA (TRK)	3,1750	2,42%	3,1450	3,1750	3,1150	53 247	167 437	13:11
TRANSPOL (TRN)	3,7100	-3,13%	3,8300	3,8300	3,7000	509	1 888	12:18
TRITON (TRI)	(3,5600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,9000	-0,67%	89,0000	89,9000	88,8000	2 689	239 649	13:01
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	1	59	09:00
ULTGAMES (ULG)	12,4000	2,06%	12,1000	12,5000	12,1000	985	12 096	12:37
UNFOLD (UNF)	1,6000	3,23%	1,6000	1,6000	1,6000	609	974	09:33
UNIBEP (UNI)	13,9000	-0,36%	13,9500	14,0000	13,8000	2 969	41 363	12:12
UNICREDIT (UCG)	279,0000	0,00%	279,0000	279,0000	279,0000	2	558	10:15
UNIMA (U2K)	7,0000	3,55%	6,7600	7,0000	6,7600	3 910	26 713	12:45
UNIMOT (UNT)	130,2000	0,31%	129,0000	131,6000	129,0000	2 718	354 798	13:01
URTESTE (URT)	35,4000	0,57%	36,0000	36,0000	35,4000	31	1 113	12:40
VERCOM (VRC)	123,6000	0,00%	124,8000	124,8000	122,6000	468	57 536	13:10
VIGOPHOTN (VGO)	463,0000	-0,86%	468,0000	468,0000	458,0000	46	21 273	12:59
VINDEXUS (VIN)	12,2500	0,00%	12,2500	12,3000	12,1000	7 913	96 472	13:13
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	11:30
VIVID (VVD)	0,8640	0,70%	0,8580	0,8760	0,8560	14 845	12 902	12:12
VOTUM (VOT)	46,5000	-1,27%	47,0000	47,0000	46,4000	11 919	556 340	13:12
VOXEL (VOX)	134,0000	1,36%	134,8000	135,4000	133,4000	1 147	154 696	13:05
VRG	5,0600	-0,39%	5,0200	5,0600	5,0200	624	3 145	11:50
WARIMPEX (WXF)	2,3900	0,84%	2,3700	2,3900	2,3300	3 570	8 385	13:06
WASKO (WAS)	(1,7050)	-	-	-	-	-	-	09:00
WAWEL (WWL)	704,0000	0,57%	704,0000	704,0000	704,0000	1	704	09:39
WIELTON (WLT)	6,0700	1,17%	6,0000	6,0800	5,9800	6 658	40 150	13:02
WIKANA (WIK)	7,3000	-2,67%	7,3000	7,5000	6,9500	1 747	12 579	11:16
WIRTUALNA (WPL)	59,8000	0,84%	59,0000	59,9000	59,0000	13 678	816 344	13:12
WITTCHEN (WTN)	16,0600	-0,37%	16,1200	16,3800	16,0000	6 850	110 361	13:13
XPLUS (XPL)	2,2400	0,45%	2,2400	2,2400	2,2400	5	11	09:37
XTPL (XTP)	81,0000	1,38%	80,9000	82,0000	80,9000	1 227	100 123	13:09
XTRADEBDM (XTB)	70,3000	0,43%	70,0000	70,3600	69,7800	49 748	3 486 894	13:13
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	22,8300	-0,95%	23,0500	23,1800	22,8300	275 654	6 340 310	13:12
ZAMET (ZMT)	0,7440	0,00%	0,7440	0,7480	0,7420	3 838	2 858	12:32
ZEPAK (ZEP)	19,7400	-0,30%	19,8000	19,8000	19,7000	6 711	132 417	13:11
ZREMB (ZRE)	8,8000	0,11%	8,7500	8,8600	8,6800	9 974	87 530	12:47
ZUE	10,7000	0,00%	10,7000	10,7000	10,7000	45	482	10:12

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.