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	108 045,27	1,19%	106 965,65	108 107,27	106 609,94	106 778,89	759 951 461	12:58
WIG20	2 948,32	1,44%	2 905,65	2 952,97	2 903,89	2 906,60	661 529 686	13:13
WIG30	3 801,37	1,36%	3 759,99	3 806,65	3 746,48	3 750,33	715 513 702	13:13
mWIG40	8 040,93	0,50%	8 000,93	8 044,82	7 964,10	8 000,92	84 319 554	12:58
sWIG80	29 437,85	0,14%	29 378,64	29 437,85	29 288,66	29 398,12	28 369 194	12:58
WIG-BANKI	17 728,62	1,47%	17 468,19	17 732,63	17 365,68	17 471,06	228 376 025	12:58
WIG-BUDOW	8 457,58	-0,56%	8 497,44	8 625,78	8 330,49	8 505,32	55 117 998	12:58
WIG-CHEMIA	8 082,49	0,14%	8 108,33	8 129,01	8 061,37	8 070,93	3 021 335	12:58
WIG-ENERG	4 453,91	0,50%	4 428,43	4 466,35	4 401,25	4 431,95	22 678 768	12:58
WIG-INFO	9 926,19	0,83%	9 820,52	9 940,15	9 764,40	9 844,83	13 485 820	12:58
WIG-MEDIA	7 154,16	1,50%	7 070,91	7 197,13	7 070,91	7 048,41	993 776	12:58
WIG-NRCHOM	5 599,50	-0,49%	5 643,80	5 643,80	5 585,24	5 627,10	983 477	12:58
WIG-PALIWA	9 397,19	2,47%	9 171,65	9 411,54	9 171,65	9 170,58	85 247 403	12:58
WIG-Poland	112 440,08	0,79%	112 440,08	112 440,08	112 440,08	111 557,25	740 819 099	11:15
WIG-SPOZYW	2 897,26	-1,39%	2 935,82	2 948,30	2 885,39	2 938,09	672 341	12:58
WIG20lev	601,33	2,99%	583,38	602,39	582,68	583,85	640 904 179	12:58
WIG20short	2 864,12	-1,48%	2 908,81	2 910,57	2 861,48	2 907,05	640 904 179	12:58
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	191 530 657	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	84 743 043	11:00
mWIG40TR	12 481,45	0,53%	12 417,99	12 487,49	12 362,20	12 415,15	84 319 554	12:58
mWIG40TRlv	19 764,69	1,06%	19 564,75	19 783,72	19 388,97	19 558,25	84 319 554	12:58
mWIG40TRsh	2 318,63	-0,51%	2 330,55	2 341,02	2 317,50	2 330,49	84 319 554	12:58
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	28 484 515	11:00
sWIG80TR	45 607,00	0,14%	45 515,27	45 607,00	45 375,88	45 545,46	28 369 194	12:58
WIG140	2 095,79	1,21%	2 074,65	2 097,05	2 067,57	2 070,78	752 937 831	12:58
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	642 918 199	11:00
WIG20TR	6 338,98	1,50%	6 242,98	6 344,64	6 239,20	6 245,03	640 904 179	12:58
WIG20TRlev	5 529,98	3,00%	5 364,91	5 539,71	5 358,41	5 369,11	640 904 179	12:58
WIG20TRsht	2 679,78	-1,48%	2 721,60	2 723,24	2 677,32	2 720,02	640 904 179	12:58
WIG30TR	8 025,31	1,43%	7 932,76	8 031,21	7 904,26	7 912,39	692 122 519	12:58
WIG-CEE	2 468,13	-0,12%	2 468,13	2 468,13	2 468,13	2 471,11	715 371	11:15
WIGdiv	2 383,67	0,49%	2 374,83	2 388,81	2 364,54	2 372,01	166 138 187	12:58
WIGdivplus	2 204,66	1,07%	2 185,35	2 205,98	2 176,15	2 181,34	363 170 782	12:58
WIG.GAMES	17 579,25	0,52%	17 540,39	17 613,94	17 516,68	17 487,45	18 700 229	12:58
WIG-GORNIC	4 439,39	0,82%	4 404,33	4 450,23	4 390,82	4 403,50	41 359 123	12:58
WIG-GRY	21 732,99	1,03%	21 730,77	21 887,28	21 619,28	21 510,80	23 724 386	12:58
WIGind	17 133,12	-0,16%	17 198,23	17 210,37	17 092,08	17 160,38	11 876 713	12:58
WIG-LEKI	3 457,92	1,28%	3 417,39	3 473,97	3 409,81	3 414,22	1 382 564	12:58
WIGmed	19 540,20	0,43%	19 451,34	19 557,38	19 399,73	19 457,24	14 661 342	12:58
WIG-MOTO	8 518,03	0,19%	8 483,30	8 531,46	8 430,89	8 502,12	5 906 346	12:58
WIG.MS-BAS	17 600,29	0,66%	17 493,28	17 637,86	17 380,99	17 485,47	62 377 616	12:58
WIG.MS-ECM	8 893,92	1,43%	8 807,57	8 946,04	8 807,57	8 768,57	107 190 848	12:58
WIG.MS-FIN	21 068,66	1,77%	20 666,28	21 068,66	20 609,31	20 703,08	249 731 042	12:58
WIG-ODZIEZ	11 896,51	1,11%	11 755,28	11 907,00	11 715,52	11 765,34	58 907 474	12:58
WIGtechTR	18 389,46	0,65%	18 258,25	18 389,46	18 209,27	18 270,34	50 279 568	12:58
WIG-Ukrain	535,22	1,31%	535,22	535,22	535,22	528,28	642 082	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4600	0,82%	2,4200	2,4600	2,4200	1 262	3 070	11:29	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	1 889	353 675	12:55
3RGAMES (3RG)	1,0800	8,00%	1,0300	1,1300	1,0000	1 099 042	1 176 791	12:57
4MASS (4MS)	4,6000	-0,86%	4,6400	4,6850	4,5800	8 456	38 984	12:55
ABPL (ABE)	96,2000	0,94%	94,6000	96,2000	94,6000	308	29 382	12:20
ACAUTOGAZ (ACG)	27,3000	0,00%	27,3000	27,3000	27,2000	238	6 489	12:44
ACTION (ACT)	26,1500	0,58%	25,7000	26,3500	25,6500	6 686	173 035	12:55
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 009	15 571	12:31
AGORA (AGO)	9,3200	-0,64%	9,3600	9,4800	9,3000	3 579	33 557	12:57
AGROTON (AGT)	4,9000	-3,92%	4,8700	5,1600	4,8700	1 680	8 558	11:48
AIGAMES (ALG)	0,8860	-2,64%	0,8880	0,8880	0,8860	806	715	12:24
AILLERON (ALL)	19,9800	0,40%	19,9000	20,0000	19,9000	7 886	156 979	12:57
AIRWAY (AWM)	0,4300	2,38%	0,4180	0,4370	0,4175	422 383	180 232	12:29
ALIOR (ALR)	102,4000	1,59%	100,4000	102,8000	99,9000	164 324	16 750 947	12:58
ALLEGRO (ALE)	36,4950	0,48%	36,5650	36,8350	35,8450	1 191 707	43 498 624	12:58
ALTA (AAT)	2,1100	-2,76%	2,1100	2,1100	2,1100	481	1 015	11:13
ALTUSTFI (ALI)	1,8600	-1,59%	1,8900	1,8950	1,8600	50 020	93 040	12:06
AMBRA (AMB)	21,3500	-1,61%	21,7000	21,7000	21,0500	8 212	174 988	12:47
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	825	47 612	12:50
AMPLI (APL)	0,8850	-5,85%	0,8850	0,8850	0,8850	135	119	11:54
AMREST (EAT)	15,2800	0,39%	15,2200	15,3400	15,1800	58 799	896 656	12:54
ANSWEAR (ANR)	28,5000	-0,18%	28,5500	28,7000	28,3000	3 845	109 553	12:58
APATOR (APT)	21,0000	0,24%	21,1000	21,2000	20,6500	10 395	218 142	12:55
APLISENS (APN)	18,5000	-3,65%	19,1500	19,1500	18,1500	1 469	27 736	11:11
APSENERGY (APE)	2,7300	2,63%	2,7200	2,7600	2,5800	3 700	10 112	12:57
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	400	19 509	11:49
ARCTIC (ATC)	11,4200	-0,70%	11,5000	11,5000	11,2600	42 132	477 233	12:57
ARLEN (ARL)	37,3950	0,28%	37,0000	37,4000	37,0000	700	26 067	12:58
ARTIFEX (ART)	15,3000	0,13%	15,2800	15,5400	15,2800	1 468	22 447	12:48
ASBIS (ASB)	28,0600	0,07%	28,0600	28,3200	27,9000	68 209	1 912 428	12:58
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,2000	-1,12%	88,0000	89,0000	88,0000	189	16 725	12:57
ASSECOPOL (ACP)	205,6000	1,48%	202,0000	206,4000	200,2000	23 520	4 788 913	12:54
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	383	29 069	12:34
ASTARTA (AST)	47,7500	0,53%	47,5000	48,3000	47,1000	6 486	310 656	12:49
ATAL (1AT)	58,4000	0,00%	58,9000	59,3000	57,6000	1 387	80 548	12:56
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	7 877	25 157	12:26
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	5 857	22 257	12:05
ATREM (ATR)	44,0000	3,53%	43,0000	44,0000	42,6000	5 320	229 674	12:53
AUTOPARTN (APR)	20,5000	0,00%	20,6500	20,6500	20,3000	20 685	423 836	12:55
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4000	5,3500	1 155	6 231	12:43
BENEFIT (BFT)	3 425,0000	0,74%	3 380,0000	3 465,0000	3 380,0000	953	3 275 990	12:49
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,3500	1,90%	5,3500	5,3500	5,3500	96	514	09:30
BIGCHEESE (BCS)	14,8800	-0,13%	14,9800	15,0000	14,6800	7 625	113 752	12:43
BIOCELTIX (BCX)	106,0000	-2,57%	108,4000	108,8000	105,8000	1 054	112 743	12:55
BIOMAXIMA (BMX)	13,4500	-0,37%	13,5000	13,7000	13,4000	2 142	28 955	12:04
BIOMEDLUB (BML)	4,9800	0,40%	4,9650	5,0400	4,9600	12 319	61 406	12:17
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,0000	141	2 402	10:40
BIOTON (BIO)	4,5400	3,18%	4,4200	4,6100	4,4200	205 954	932 560	12:13
BLOOBER (BLO)	30,7000	-4,06%	32,0000	32,0000	30,6000	24 239	752 837	12:57
BNPPPL (BNP)	104,0000	0,00%	103,0000	104,0000	103,0000	233	24 146	12:17
BOGDANKA (LWB)	24,5000	0,62%	24,3500	24,5500	24,1000	4 309	104 864	12:58
BOOMBIT (BBT)	6,7400	-1,46%	6,8400	6,8400	6,7200	940	6 353	12:28
BORYSZEW (BRS)	6,1800	0,00%	6,1800	6,2200	6,1600	12 183	75 187	12:57
BOS	10,3400	0,19%	10,2400	10,3800	10,2400	644	6 624	12:25
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	27	1 609	10:19
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	577,2000	-1,06%	580,0000	598,0000	560,0000	86 663	50 034 053	12:58
BUMECH (BMC)	8,6000	1,18%	8,5300	8,6300	8,5000	7 112	60 937	12:54
CAPITAL (CPA)	(0,2200)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	15 547	7 084	12:26
CAPTORTX (CTX)	46,8000	4,23%	45,8000	47,2000	44,5000	9 677	445 564	12:55
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	199,0000	-0,60%	201,5000	202,1000	193,5000	157 383	31 012 838	12:57
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	11:30	Reklama
CDPROJEKT (CDR)	252,9000	1,24%	250,7000	254,9000	250,7000	66 350	16 784 963	12:58
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)	2,8950	-0,52%	2,9100	2,9500	2,8700	187 083	545 302	12:48
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	24,0000	1,48%	23,6500	24,0000	23,4500	8 102	192 302	12:55
CLOUD (CLD)	48,2000	2,99%	47,4000	48,6000	47,2000	1 283	60 945	11:49
COALENERG (CLE)	2,4600	2,50%	2,4000	2,5400	2,3800	116 365	289 002	12:58
COGNOR (COG)	7,1700	-1,85%	7,3000	7,3000	7,1300	42 809	306 731	12:58
COLUMBUS (CLC)	6,6800	-0,15%	6,6600	6,8300	6,6500	40 841	274 899	12:49
COMP (CMP)	270,0000	0,37%	268,0000	270,0000	265,0000	338	90 776	12:52
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)	0,5000	0,00%	0,5000	0,5000	0,4900	5 100	2 525	11:40
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	508,0000	4,31%	488,0000	512,0000	487,0000	4 869	2 424 250	12:58
CREOTECH (CRI)	289,0000	1,05%	286,0000	289,0000	285,0000	475	136 336	12:58
CYBERFLKS (CBF)	167,6000	2,70%	162,2000	168,8000	162,2000	1 345	224 509	12:52
CYFRPLSAT (CPS)	15,3650	1,72%	15,1000	15,3700	14,9400	501 861	7 592 544	12:58
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	52,8000	0,38%	52,4000	52,8000	51,4000	5 824	302 638	12:54
DATAWALK (DAT)	104,3200	0,35%	103,0000	107,7000	102,9000	8 703	915 592	12:58
DBENERGY (DBE)	(11,3000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,4000	-0,12%	83,5000	83,5000	83,0000	508	42 245	12:25
DECORA (DCR)	72,4000	0,00%	71,0000	72,4000	71,0000	492	35 123	12:52
DEKPOL (DEK)	70,2000	0,00%	70,2000	71,8000	70,2000	280	19 753	12:48
DELKO (DEL)	6,8600	1,18%	6,8000	6,8800	6,8000	2 677	18 311	12:55
DEVELIA (DVL)	8,5200	0,24%	8,6000	8,6400	8,4700	50 902	435 823	12:58
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	181,4000	2,78%	176,5000	182,0000	176,0000	34 932	6 251 512	12:57
DIGITANET (DIG)	82,6000	1,10%	82,4000	82,8000	81,8000	1 079	88 950	12:56
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	76 422	38 444 116	12:58
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	607	146 049	12:54
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	366	7 521	11:06
ECBSA (ECB)	32,1500	-0,31%	31,9000	32,9000	31,9000	1 724	55 663	12:22
ECHO (ECH)	5,4000	-0,37%	5,4400	5,4400	5,2800	1 747	9 428	11:27
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	14 461	101 526	12:58
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	52,7000	-0,57%	54,2000	54,2000	51,5000	32 844	1 732 182	12:58
ELKOP (EKP)	#2,3500	-4,86%	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,2200	1,16%	19,0000	19,3100	18,7200	68 925	1 315 211	12:55
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	6	120	10:31
ENERGA (ENG)	12,6600	-0,94%	12,7800	12,7800	12,6000	19 891	252 230	12:57
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2700	15 885	36 901	12:57
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,7000	3 597	197 827	12:56
EQUNICO (EQU)	0,7500	-0,79%	0,7220	0,7500	0,7020	23 061	16 727	11:34
ERBUD (ERB)	34,0000	1,19%	33,7000	34,5000	33,6000	635	21 577	12:21
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,2000	0,53%	38,2000	38,2000	37,7000	1 054	40 026	12:36
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3200	-3,79%	4,4900	4,5100	4,2900	44 933	195 887	12:47
EUROCASH (EUR)	8,4000	1,02%	8,3150	8,4700	8,3150	43 336	364 461	12:56
EUROHOLD (EHG)	2,7000	-2,88%	2,7000	2,7000	2,7000	872	2 354	11:10
EUROTEL (ETL)	23,6000	-0,42%	23,6000	24,0000	23,6000	469	11 126	11:51
FABRITY (FAB)	28,4000	0,00%	28,4000	28,5000	28,4000	297	8 439	11:09
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)	35,5000	-1,39%	36,0000	36,1000	35,4000	15 794	563 158	12:54
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)	14,6800	-2,13%	15,1400	15,1600	14,4200	9 373	137 706	12:45	Reklama
GAMFACTOR (GIF)	6,8800	0,58%	6,8800	6,9800	6,7200	895	6 170	11:46
GENOMTEC (GMT)	6,9000	-0,58%	6,9500	6,9500	6,7800	9 987	68 843	12:58
GETIN (GTN)	0,5300	-0,19%	0,5320	0,5330	0,5260	421 030	222 759	12:57
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	20 649	1 103 556	12:55
GREENX (GRX)	1,8960	-1,46%	1,9200	1,9300	1,8920	176 572	336 962	12:55
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6650	2 486	6 647	11:42
GRODNO (GRN)	11,0000	6,28%	10,5000	11,5000	10,5000	70 609	780 546	12:44
GRUPAAZOTY (ATT)	18,9900	0,21%	19,1000	19,1600	18,9400	150 006	2 855 783	12:58
GRUPRACUJ (GPP)	66,0000	0,00%	66,0000	66,0000	66,0000	4	264	09:00
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	110,4000	1,28%	109,0000	110,4000	109,0000	8 330	912 666	12:49
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	1	27	09:01
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,3200	-0,31%	19,2000	19,3200	19,0400	5 021	96 175	12:38
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	943	26 851	12:49
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	2 264	7 585	12:52
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	10 529	36 582	12:35
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	4 205	1 396 545	12:51
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	526	21 514	12:55
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)	570,0000	0,35%	568,0000	570,0000	562,0000	9 681	5 472 085	12:50
INTERSPPL (IPO)	0,3600	0,00%	0,3710	0,3710	0,3600	156	57	11:10
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	4 190	12 250	12:56
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)	2,9000	-1,36%	2,9600	2,9900	2,9000	71 991	212 234	12:51
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	25,0100	-1,54%	25,3400	25,4400	24,8100	339 359	8 515 811	12:58
JWWINVEST (JWW)	3,0200	-1,31%	3,0200	3,0200	3,0200	48	145	11:06
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)	17,9600	1,35%	17,6000	18,0400	17,5600	4 081	72 205	12:22
KETY (KTY)	890,0000	0,79%	882,0000	898,5000	873,0000	4 920	4 381 887	12:56
KGHM (KGH)	133,3000	1,02%	132,0000	133,7500	131,5500	242 359	32 199 383	12:58
KGL	13,9000	-1,42%	13,5000	13,9000	13,2000	780	10 523	09:30
KINOPOL (KPL)	18,2500	0,55%	18,3500	18,3500	17,9000	3 766	68 178	12:53
KOGENERA (KGN)	61,5000	0,00%	61,3000	61,5000	60,8000	3 702	225 925	12:49
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)	854,0000	-0,47%	852,0000	854,0000	850,0000	25	21 264	12:58
KRUK (KRU)	410,4000	1,68%	403,0000	412,5000	403,0000	12 179	4 998 811	12:58
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	10,0000	50	500	10:30
KSGAGRO (KSG)	2,9500	-0,67%	2,9700	2,9800	2,9500	1 493	4 424	11:48
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	428	1 210	09:20
LENTEX (LTX)	7,7400	-0,77%	7,7400	7,7400	7,7400	260	2 012	10:38
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	61	1 334	12:29
LPP	16 190,0000	1,98%	15 920,0000	16 225,0000	15 875,0000	1 536	24 757 390	12:58
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 379	35 903	12:41	Reklama
LUBAWA (LBW)	9,0400	-0,33%	9,0700	9,1500	9,0400	90 411	818 772	12:57
MABION (MAB)	9,7000	1,46%	9,5800	9,7300	9,5800	18 335	176 700	12:58
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)	7,6200	-2,31%	7,6400	7,6400	7,6200	332	2 533	09:51
MAXCOM (MXC)	6,1600	-1,60%	6,3600	6,3600	6,1600	272	1 690	11:07
MBANK (MBK)	872,4000	0,95%	856,4000	882,8000	856,4000	5 383	4 722 439	12:58
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	7 897	239 613	12:53
MDIENERGIA (MDI)	1,0500	-5,41%	1,0800	1,1000	1,0500	1 513	1 625	12:58
MEDICALG (MDG)	34,4000	2,99%	33,2000	34,4000	32,6000	29 945	1 001 929	12:58
MEDINICE (ICE)	7,9000	-0,38%	7,9000	7,9000	7,8200	5 590	43 967	12:36
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	140	4 272	12:56
MERCATOR (MRC)	47,6000	0,00%	47,3500	48,0000	47,3500	2 128	101 667	12:24
MERCOR (MCR)	25,9000	-0,38%	26,0000	26,1000	25,9000	530	13 791	11:08
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	34,0000	0,00%	33,8000	34,0000	33,8000	521	17 699	12:24
MILKILAND (MLK)	1,9500	-1,02%	1,9700	1,9700	1,9300	5 087	9 897	12:37
MILLENNIUM (MIL)	14,7700	-0,47%	15,0000	15,1500	14,7000	506 083	7 548 291	12:58
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	14,0600	0,29%	14,0000	14,1700	13,9000	81 247	1 139 665	12:53
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	205	16 037	11:14
MLSYSTEM (MLS)	16,2800	-0,37%	16,2200	16,3800	16,0200	5 359	86 236	12:35
MOBRUK (MBR)	291,0000	2,11%	285,5000	293,0000	285,0000	4 976	1 442 888	12:56
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	575	18 874	12:49
MOLECURE (MOC)	8,3200	7,49%	7,6800	8,4400	7,6200	85 199	691 334	12:58
MONNARI (MON)	5,0800	1,20%	5,0200	5,0800	5,0200	1 945	9 863	11:28
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)	6,2200	1,63%	6,1500	6,2500	6,1500	42 798	266 195	12:47
MOVIEGAME (MOV)	13,6400	-0,73%	13,6400	14,0600	13,6200	1 681	23 261	12:58
MURAPOL (MUR)	40,4000	-0,98%	40,7000	40,7000	40,2500	1 289	52 000	12:31
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5400	-1,55%	2,5800	2,5800	2,5400	3 293	8 492	12:49
NEUCA (NEU)	668,0000	1,06%	664,0000	673,0000	659,0000	595	396 168	12:58
NEWAG (NWG)	69,2000	-1,42%	70,2000	70,2000	68,3000	3 663	252 298	12:57
NEXITY (NXG)	2,7000	1,50%	2,6600	2,7200	2,4000	3 251	8 718	11:00
NOCTILUCA (NCL)	99,8000	-1,67%	102,0000	102,0000	99,4000	425	42 530	12:56
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)	9,0400	0,00%	9,0400	9,0400	9,0200	321	2 898	12:45
ONDE (OND)	10,1000	0,20%	10,1000	10,2000	10,0200	18 670	188 895	12:51
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	371	34 312	12:49
OPTEAM (OPM)	3,8000	-3,55%	3,8000	3,9200	3,8000	2 208	8 394	12:09
ORANGEPL (OPL)	8,7940	0,02%	8,8480	8,8500	8,6400	276 173	2 426 664	12:55
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)	14,8000	0,95%	14,6800	14,8800	14,0200	210	3 054	12:04
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	4 295	259 197	12:39
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	6 887	17 759	11:58
PCCROKITA (PCR)	69,8000	0,58%	69,4000	69,8000	68,8000	1 408	97 429	12:54
PCFGROUP (PCF)	5,0100	0,00%	5,0100	5,0800	4,9900	24 573	123 161	12:33
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	2 299	39 688	12:55
PEKAO (PEO)	202,4000	2,38%	198,0000	202,4000	196,3000	432 948	86 128 981	12:58
PEPCO (PCO)	22,7100	2,39%	22,1900	22,8600	22,1700	844 049	19 164 327	12:57
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,1000	0,37%	12,0150	12,1650	11,9450	1 204 652	14 537 783	12:58
PGFGROUP (PGV)	0,4900	-4,67%	0,5140	0,5140	0,4840	22 518	10 985	12:54
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)	3,1100	-1,89%	3,1700	3,1700	3,0800	2 782	8 651	12:39
PKNORLEN (PKN)	85,7900	2,47%	83,4800	85,9800	83,4400	1 005 916	85 643 946	12:58
PKOBP (PKO)	81,7800	1,77%	79,8400	81,8400	79,8200	1 167 208	94 003 361	12:58
PKPCARGO (PKP)	15,8200	0,13%	16,0700	16,0700	15,7000	35 813	566 294	12:53
PLAYWAY (PLW)	279,5000	0,18%	280,0000	283,0000	279,0000	981	274 336	12:58
PLAZACNTR (PLZ)	3,1000	-0,80%	3,1250	3,1700	3,0500	23 805	74 531	12:56
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)	4,6500	0,00%	4,6950	4,6950	4,5800	116 578	540 508	12:57
POLTREG (PTG)	32,5000	-0,91%	32,5000	32,5000	32,5000	130	4 225	12:58
POLWAX (PWX)	1,6000	0,63%	1,5900	1,6100	1,5600	42 477	67 670	12:48
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)	16,9000	-0,59%	17,0000	17,0000	16,7000	684	11 504	12:58
PROTEKTOR (PRT)	1,1000	3,77%	1,1000	1,1000	1,1000	22 107	24 318	12:58
PTWP (PTW)	106,0000	1,92%	105,0000	107,0000	105,0000	260	27 668	12:58
PULAWY (ZAP)	50,0000	0,00%	50,0000	50,0000	50,0000	122	6 100	11:28
PURE (PUR)	8,1100	9,08%	8,1600	9,2000	7,6350	727 047	6 174 944	12:58
PZU	61,9600	1,18%	61,5000	62,0200	61,1400	800 108	49 443 165	12:58
QNATECHNO (QNA)	27,6000	-1,78%	28,1000	28,1000	27,6000	481	13 464	12:50
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	61	1 708	11:30
QUERCUS (QRS)	11,5500	0,00%	11,5500	11,5500	11,4000	4 895	55 969	12:32
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)	128,6000	0,94%	127,4000	129,2000	122,6000	71 406	9 004 722	12:58
RANKPROGR (RNK)	4,7700	-0,42%	4,8300	4,8300	4,7450	5 736	27 453	12:56
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
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	2 608	13 363	10:08
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	2	162	12:08
ROPCZYCE (RPC)	27,9000	2,20%	27,7000	27,9000	27,2000	958	26 271	10:54
RYVU (RVU)	31,1500	-0,32%	31,0000	31,5000	30,8000	7 314	226 780	12:25
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)	531,6000	1,03%	524,0000	533,0000	519,4000	34 598	18 212 658	12:58
SANTANDER (SAN)	33,6400	3,35%	32,0000	34,5600	32,0000	1 234	40 791	12:55
SANWIL (SNW)	1,4000	5,66%	1,3250	1,4000	1,3100	11 953	15 998	11:33
SCPFL (SCP)	157,4000	-1,50%	161,0000	161,0000	157,2000	178	28 050	12:56
SECOGROUP (SWG)	27,2000	-6,21%	28,0000	28,0000	25,8000	2 621	72 715	11:23
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)	36,0000	-0,28%	36,1000	36,4000	35,2000	25 822	924 940	12:58
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-0,62%	0,4830	0,4830	0,4700	23 940	11 256	11:14
SHOPER (SHO)	48,4000	1,04%	48,0000	48,5000	47,6000	9 913	475 577	12:54
SILVAIR-REGS (SVRS)	5,6000	-4,27%	5,8500	5,8500	5,4000	4 979	27 655	12:31
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)	27,3000	0,74%	27,1000	27,3000	26,9000	4 346	117 825	12:56
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	1,04%	77,2000	78,6000	77,2000	139	10 817	11:32
SOHODEV (SHD)	0,3880	-3,00%	0,3880	0,3880	0,3880	1 501	582	11:58
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	523	9 160	12:18
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	622,0000	-1,27%	620,0000	626,0000	618,0000	72	44 790	12:37
STALEXP (STX)	3,1000	-0,80%	3,1250	3,1250	3,1000	30 009	93 279	12:57
STALPROD (STP)	250,0000	-0,79%	250,0000	250,0000	249,0000	68	16 979	11:58
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,5800	8,5400	1 659	14 198	12:36
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	4 026	29 186	12:49
SYGNITY (SGN)	117,0000	1,74%	115,0000	117,0000	113,5000	2 624	304 733	12:58
SYNEKTIK (SNT)	212,2000	1,73%	208,0000	213,0000	206,6000	12 825	2 690 524	12:58
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,5000	-2,87%	120,5000	120,5000	115,5000	1 038	123 173	12:45
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	14	1 323	10:21
TAURONPE (TPE)	8,4120	-0,17%	8,4260	8,5540	8,3640	724 185	6 123 565	12:58
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	7	16	12:15
TEXT (TXT)	60,8500	1,42%	61,0000	61,7000	59,2500	90 568	5 456 149	12:58
TORPOL (TOR)	39,9000	0,13%	39,8000	40,1000	39,8000	2 724	108 949	12:51
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,3200	-0,96%	10,3400	10,4400	10,2600	18 513	192 021	12:53
TRAKCJA (TRK)	2,3650	5,58%	2,2400	2,3900	2,2400	496 625	1 150 877	12:58
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)	80,3000	0,63%	80,0000	80,4000	79,6000	11 755	942 117	12:53
ULMA (ULM)	61,0000	2,52%	61,0000	61,0000	61,0000	1	61	09:01
ULTGAMES (ULG)	11,5500	-1,28%	11,7000	11,9000	11,2000	1 513	17 479	12:26
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	359	3 206	11:25
UNIMOT (UNT)	149,8000	-0,79%	150,0000	151,0000	147,6000	1 359	203 378	12:55
URTESTE (URT)	52,0000	-0,76%	50,8000	52,2000	50,8000	54	2 815	10:52
VERCOM (VRC)	122,8000	2,50%	120,6000	123,0000	119,6000	6 350	770 725	12:51
VIGOPHOTN (VGO)	450,0000	0,00%	453,0000	455,0000	449,0000	184	83 018	12:49
VINDEXUS (VIN)	11,6000	-1,69%	11,8000	11,9500	11,5000	5 300	61 625	11:29
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	413	230	10:51
VOTUM (VOT)	45,1000	-0,22%	45,2000	45,3000	45,0000	4 580	206 749	12:57
VOXEL (VOX)	170,2000	-3,30%	176,0000	176,0000	170,2000	877	151 155	12:51
VRG	4,1600	4,00%	4,0300	4,1800	4,0300	536 560	2 177 774	12:58
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	58 859	372 369	12:57
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	9 256	720 150	12:56
WITTCHEN (WTN)	18,2800	0,00%	18,2800	18,3000	18,1200	3 030	55 199	12:57
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	3 097	265 402	12:56
XTRADEBDM (XTB)	73,5000	1,10%	72,9800	73,7800	72,7800	66 622	4 881 734	12:58
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0100	1,06%	20,7900	21,1300	20,7900	274 770	5 771 863	12:56
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	265	222	12:20
ZEPAK (ZEP)	23,7500	0,21%	23,7000	23,9500	23,7000	4 683	111 287	12:51
ZREMB (ZRE)	7,3600	0,00%	7,4500	7,4500	7,3000	6 558	48 269	12:48
ZUE	9,9800	-0,20%	9,9400	10,0000	9,9200	1 565	15 555	12:47

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.