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	105 868,11	0,37%	106 029,72	106 201,73	105 669,62	105 479,27	629 002 966	12:25
WIG20	2 883,98	0,78%	2 875,78	2 890,38	2 872,77	2 861,78	549 126 699	12:40
WIG30	3 743,29	0,60%	3 745,63	3 751,83	3 730,95	3 721,14	614 448 603	12:40
mWIG40	8 035,55	-0,41%	8 067,12	8 088,65	8 018,55	8 069,02	99 469 721	12:25
sWIG80	28 723,30	0,02%	28 734,48	28 756,22	28 630,97	28 716,98	13 800 227	12:25
WIG-BANKI	16 905,54	0,71%	16 911,65	16 958,60	16 852,02	16 786,92	152 494 658	12:25
WIG-BUDOW	8 129,61	-0,54%	8 195,50	8 203,15	8 082,14	8 174,00	15 802 855	12:25
WIG-CHEMIA	9 135,13	-0,09%	9 147,75	9 229,72	9 090,21	9 142,91	1 410 881	12:25
WIG-ENERG	4 428,90	-0,61%	4 468,25	4 477,01	4 417,65	4 456,02	37 742 173	12:25
WIG-INFO	10 396,48	-0,91%	10 519,57	10 519,59	10 288,45	10 491,55	16 665 030	12:25
WIG-MEDIA	7 311,26	0,27%	7 315,83	7 378,19	7 295,82	7 291,57	568 713	12:25
WIG-NRCHOM	5 257,20	0,91%	5 211,14	5 277,33	5 180,09	5 209,78	1 108 365	12:25
WIG-PALIWA	9 340,52	1,09%	9 286,30	9 343,74	9 266,42	9 239,65	84 680 835	12:25
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	622 958 306	11:15
WIG-SPOZYW	3 004,97	-1,05%	3 034,69	3 034,69	2 997,86	3 036,98	371 656	12:25
WIG20lev	575,49	1,22%	574,02	579,82	572,82	568,54	504 112 673	12:25
WIG20short	2 922,27	-0,59%	2 926,06	2 929,15	2 911,06	2 939,60	504 112 673	12:25
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	150 289 634	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	100 018 969	11:00
mWIG40TR	12 434,26	-0,41%	12 484,48	12 516,43	12 407,95	12 486,05	99 469 721	12:25
mWIG40TRlv	19 680,45	-0,84%	19 840,11	19 941,68	19 596,81	19 847,68	99 469 721	12:25
mWIG40TRsh	2 316,72	0,44%	2 307,44	2 321,58	2 301,54	2 306,55	99 469 721	12:25
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	13 877 987	11:00
sWIG80TR	44 381,29	0,02%	44 398,56	44 432,15	44 238,61	44 371,52	13 800 227	12:25
WIG140	2 053,71	0,37%	2 057,01	2 060,34	2 049,78	2 046,09	617 382 621	12:25
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	505 655 449	11:00
WIG20TR	6 181,58	0,62%	6 173,65	6 205,01	6 167,19	6 143,61	504 112 673	12:25
WIG20TRlev	5 281,76	1,22%	5 268,29	5 321,56	5 257,31	5 217,94	504 112 673	12:25
WIG20TRsht	2 738,28	-0,59%	2 741,84	2 744,73	2 727,78	2 754,59	504 112 673	12:25
WIG30TR	7 881,16	0,47%	7 895,67	7 908,73	7 864,72	7 844,04	565 560 710	12:25
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	359 505	11:15
WIGdiv	2 356,90	0,45%	2 358,35	2 358,79	2 341,19	2 346,44	152 672 547	12:25
WIGdivplus	2 150,06	0,53%	2 152,17	2 155,12	2 143,04	2 138,72	274 732 472	12:25
WIG.GAMES	18 151,70	-0,44%	18 281,37	18 447,68	18 116,30	18 232,79	16 540 020	12:25
WIG-GORNIC	4 369,19	0,42%	4 400,50	4 407,70	4 368,69	4 350,71	26 362 462	12:25
WIG-GRY	23 271,58	-0,06%	23 508,75	23 668,50	23 235,51	23 284,74	17 576 327	12:25
WIGind	17 348,92	-0,06%	17 385,29	17 385,29	17 290,13	17 359,96	5 871 174	12:25
WIG-LEKI	3 350,55	-0,90%	3 392,74	3 411,94	3 337,03	3 381,03	914 339	12:25
WIGmed	18 326,00	-0,42%	18 447,69	18 484,81	18 306,83	18 403,99	8 140 111	12:25
WIG-MOTO	8 738,10	0,32%	8 739,99	8 764,49	8 703,65	8 710,65	994 006	12:25
WIG.MS-BAS	17 480,43	-0,27%	17 593,37	17 658,81	17 452,79	17 528,56	62 746 809	12:25
WIG.MS-ECM	8 857,15	0,46%	8 839,34	8 894,46	8 831,94	8 816,52	112 015 919	12:25
WIG.MS-FIN	20 219,22	0,95%	20 131,01	20 251,45	20 125,91	20 029,86	198 725 196	12:25
WIG-ODZIEZ	11 097,82	0,25%	11 161,71	11 161,71	10 959,75	11 070,34	42 682 750	12:25
WIGtechTR	18 772,19	-0,81%	18 979,92	18 992,68	18 742,02	18 925,01	43 372 942	12:25
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	267 193	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-2,27%	2,5800	2,6200	2,5700	1 610	4 146	11:35	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	202,6000	-0,78%	204,2000	206,0000	201,4000	6 489	1 319 411	12:23
3RGAMES (3RG)	0,7980	-2,44%	0,8180	0,8200	0,7900	9 279	7 529	12:16
4MASS (4MS)	4,3450	0,35%	4,3000	4,3450	4,3000	16 830	72 932	12:24
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,4000	2 601	257 873	12:21
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	200	6 042	11:25
ACTION (ACT)	24,1000	0,84%	23,9000	24,1000	23,9000	11 403	273 863	12:09
ADIUVO (ADV)	0,8780	-3,94%	0,9140	0,9140	0,8700	28 741	25 271	12:23
AGORA (AGO)	9,7000	0,21%	9,7800	9,7800	9,6800	666	6 451	12:12
AGROTON (AGT)	4,7600	1,28%	4,7100	4,7600	4,6500	1 075	5 003	11:15
AIGAMES (ALG)	0,8980	0,00%	0,8960	0,8980	0,8960	3 040	2 724	10:59
AILLERON (ALL)	20,8000	-1,19%	21,0500	21,0500	20,7500	1 878	39 435	12:06
AIRWAY (AWM)	0,3980	-3,40%	0,4125	0,4230	0,3905	1 157 126	462 397	12:24
ALIOR (ALR)	99,8600	0,91%	98,6800	100,3500	98,6800	119 679	11 950 920	12:25
ALLEGRO (ALE)	34,8950	1,14%	34,7000	35,0600	34,5050	1 827 259	63 753 071	12:25
ALTA (AAT)	2,0200	-0,98%	2,0800	2,0800	2,0200	4 127	8 418	11:59
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,4000	0,00%	21,4500	21,4500	21,2000	923	19 693	11:36
AMICA (AMC)	60,5000	-1,14%	61,2000	61,2000	60,5000	297	18 043	12:12
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,7000	28 876	456 752	12:25
ANSWEAR (ANR)	28,2000	1,62%	28,2000	28,8000	27,8500	45 641	1 291 721	12:23
APATOR (APT)	20,8000	-0,24%	20,9000	21,0500	20,7000	6 124	128 340	12:20
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	195	3 666	12:05
APSENERGY (APE)	2,9600	0,00%	2,9600	2,9600	2,9600	3	9	09:00
ARCHICOM (ARH)	45,0000	1,35%	45,2000	45,7000	44,5000	8 391	375 644	11:42
ARCTIC (ATC)	11,3000	-0,18%	11,4400	11,4400	11,1600	52 405	593 656	12:25
ARLEN (ARL)	37,3200	0,59%	37,4000	37,4750	37,1000	8 047	300 355	12:24
ARTIFEX (ART)	15,3400	0,39%	15,3400	15,3400	15,2000	936	14 328	11:48
ASBIS (ASB)	26,5000	2,63%	25,8200	26,6000	25,8000	65 730	1 729 032	12:25
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	87,6000	0,23%	86,6000	87,8000	85,8000	547	47 605	12:17
ASSECOPOL (ACP)	226,8000	-1,56%	230,4000	231,6000	222,4000	48 011	10 856 569	12:25
ASSECOSEE (ASE)	79,6000	-1,73%	81,6000	82,8000	79,1000	2 340	188 353	12:21
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	50,5000	2 975	153 020	12:14
ATAL (1AT)	65,5000	1,08%	64,9000	65,7000	64,9000	2 132	139 114	12:25
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2400	7 906	25 615	11:49
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	22	343	09:11
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7100	-1,07%	3,7500	3,8100	3,7000	4 378	16 362	12:07
ATREM (ATR)	44,1000	4,01%	42,4000	45,0000	42,2000	22 115	971 276	12:24
AUTOPARTN (APR)	20,9500	0,96%	20,6500	21,0000	20,6000	31 959	665 056	12:25
BBIDEV (BBD)	5,5000	0,92%	5,4500	5,5000	5,4500	700	3 815	09:52
BENEFIT (BFT)	3 155,0000	0,16%	3 170,0000	3 180,0000	3 145,0000	489	1 546 800	12:24
BEST (BST)	23,8000	-4,80%	23,4000	24,0000	23,4000	1 467	34 512	11:51
BETACOM (BCM)	4,6400	-0,85%	4,6800	4,7800	4,6400	3 098	14 619	12:11
BIGCHEESE (BCS)	14,1000	2,32%	13,7800	14,1800	13,7000	11 087	154 733	12:11
BIOCELTIX (BCX)	99,9000	-0,50%	100,4000	101,0000	99,6000	2 636	263 363	12:16
BIOMAXIMA (BMX)	14,3500	-2,05%	14,6000	14,6000	14,3500	2 306	33 181	11:50
BIOMEDLUB (BML)	5,0400	-0,59%	5,0700	5,0700	4,9600	67 325	335 698	12:21
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1300	-0,72%	4,1600	4,1600	4,1300	2 977	12 316	12:17
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,8000	8 269	248 238	12:16
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	63 064	6 541 889	12:21
BOGDANKA (LWB)	24,4500	-1,01%	24,7000	24,8000	24,4500	8 474	208 169	12:20
BOOMBIT (BBT)	6,9800	3,25%	6,7800	7,3800	6,7800	16 074	112 946	12:00
BORYSZEW (BRS)	6,4600	-2,12%	6,6000	6,6400	6,4400	12 167	78 988	12:05
BOS	10,3000	0,98%	10,2600	10,3800	10,2200	3 331	34 321	11:51
BOWIM (BOW)	4,5800	1,78%	4,5600	4,5800	4,5400	1 780	8 103	12:17
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	538,8000	-1,32%	545,2000	549,4000	535,4000	21 583	11 676 912	12:25
BUMECH (BMC)	8,6500	0,23%	8,6300	8,7400	8,6300	2 227	19 302	12:13
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	11:30
CAPITEA (CAP)	0,4795	0,52%	0,4670	0,4800	0,4670	80 148	38 309	12:13
CAPTORTX (CTX)	37,5000	1,35%	37,3000	37,8000	37,1000	4 910	184 427	11:49
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	117	673	10:02
CAVATINA (CAV)	(16,0000)	-	-	-	-	-	-	09:00
CCC	200,4000	0,55%	199,0500	201,0000	194,7500	88 493	17 495 694	12:25
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	273,8000	-0,07%	274,5000	280,0000	273,4000	50 397	13 887 403	12:25
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4200	-3,91%	4,6000	4,8000	4,4000	20 277	91 475	12:23
CEZ	209,8000	0,87%	208,0000	210,0000	208,0000	103	21 475	12:06
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,3150	2,21%	2,2650	2,3500	2,2650	357 489	818 321	12:25
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,1000	-1,70%	23,5000	23,8000	22,9000	14 280	332 054	12:23
CLOUD (CLD)	48,6000	1,67%	48,0000	49,0000	48,0000	290	14 150	11:38
COALENERG (CLE)	1,7200	-1,71%	1,7200	1,7700	1,7100	17 908	30 837	12:09
COGNOR (COG)	7,4700	-1,58%	7,5900	7,5900	7,3500	15 537	115 505	12:22
COLUMBUS (CLC)	6,9300	0,43%	6,8500	6,9900	6,6700	58 322	395 253	12:15
COMP (CMP)	235,0000	0,86%	230,0000	235,0000	230,0000	274	63 904	12:23
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0700	-2,73%	1,1000	1,1000	1,0400	42 470	44 556	12:16
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	1 720	878	11:40
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	1,97%	463,0000	470,0000	463,0000	329	153 284	12:01
CREOTECH (CRI)	286,5000	-1,38%	290,0000	290,0000	284,0000	1 066	304 683	12:11
CYBERFLKS (CBF)	163,4000	-1,21%	165,0000	165,6000	163,2000	1 226	201 216	12:25
CYFRPLSAT (CPS)	16,7500	-2,33%	17,1750	17,1900	16,7150	246 773	4 160 056	12:25
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	49,3000	4,01%	46,7000	49,3000	46,3000	4 549	217 736	12:24
DATAWALK (DAT)	125,5000	2,78%	122,0200	125,6000	121,5200	4 417	546 913	12:24
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	2	26	09:03
DEBICA (DBC)	82,9000	0,00%	82,9000	83,0000	82,6000	512	42 408	12:23
DECORA (DCR)	74,4000	0,00%	75,2000	75,2000	71,0000	1 628	119 096	12:24
DEKPOL (DEK)	64,2000	-0,31%	64,2000	64,4000	63,2000	741	47 361	11:59
DELKO (DEL)	6,7800	-0,29%	6,8000	6,8400	6,7400	712	4 828	12:18
DEVELIA (DVL)	7,4600	1,91%	7,3100	7,4900	7,2900	12 147	89 381	12:23
DGA	19,7500	1,28%	19,6000	19,7500	19,6000	602	11 800	10:49
DIAG (DIA)	162,9500	0,62%	161,6000	163,0000	161,0500	4 984	807 896	12:24
DIGITANET (DIG)	83,7000	0,12%	83,6000	84,0000	82,3000	1 367	114 476	12:24
DIGITREE (DTR)	14,0000	-11,95%	15,5000	15,5000	14,0000	707	10 562	12:24
DINOPL (DNP)	526,4000	0,38%	524,0000	528,4000	523,4000	72 142	37 865 775	12:25
DMGROUP (DMG)	3,7800	0,00%	3,7800	3,7800	3,7800	12	45	09:00
DOMDEV (DOM)	235,0000	1,29%	232,0000	236,5000	226,5000	1 289	296 741	12:20
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 252	132 569	12:23
ECHO (ECH)	5,1600	0,00%	5,1200	5,1600	5,1200	1 394	7 137	10:27
EDINVEST (EDI)	5,7800	-0,34%	5,8000	5,8000	5,6000	374	2 150	11:50
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,6000	0,65%	46,3000	47,4000	45,7000	8 914	412 671	12:25
ELKOP (EKP)	2,5400	0,00%	2,5400	2,5400	2,4200	97	246	09:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,00%	-	-	-	-	-	11:37
ENEA (ENA)	20,3200	-0,88%	20,1400	20,6000	20,1400	133 325	2 713 683	12:22
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6600	0,48%	12,6000	12,7000	12,6000	22 887	289 282	12:24
ENERGOINS (ENI)	2,1500	0,47%	2,1200	2,1500	2,1200	7 413	15 785	12:24
ENTER (ENT)	56,8000	-0,18%	56,9000	56,9000	56,5000	1 703	96 565	11:52
EQUNICO (EQU)	0,7040	-9,04%	0,7740	0,7740	0,7040	35 061	26 113	12:23
ERBUD (ERB)	33,7000	1,51%	33,2000	33,8000	33,2000	716	24 057	12:25
ERG	47,0000	0,00%	47,0000	47,0000	47,0000	170	7 990	12:20
ESOTIQ (EAH)	35,9000	-0,28%	36,0000	36,1000	35,8000	267	9 627	11:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9600	-4,98%	5,2200	5,2200	4,9600	78 932	398 154	12:25
EUROCASH (EUR)	8,3800	0,00%	8,3800	8,4750	8,3700	34 050	286 453	12:25
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	22,6000	1 987	45 678	11:58
FABRITY (FAB)	26,7000	-1,11%	26,9000	26,9000	26,7000	207	5 539	12:20
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	-2,16%	11,5500	11,5500	11,0500	461	5 110	11:35
FERRO (FRO)	37,3000	1,08%	36,9000	37,5000	36,9000	992	36 887	12:07
FMG	122,0000	-0,81%	122,5000	122,5000	119,5000	5	607	11:56
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,5000	0,66%	30,3000	30,6000	30,0000	342	10 332	12:22
Reklama
GAMEOPS (GOP)	17,9000	-0,56%	18,0000	18,1000	17,8600	256	4 599	09:54	Reklama
GAMFACTOR (GIF)	7,1200	-1,11%	7,1400	7,2000	7,1200	8 165	58 432	12:03
GENOMTEC (GMT)	6,9500	-0,71%	6,8800	7,0000	6,8300	5 219	35 973	11:47
GETIN (GTN)	0,4875	64,70%	0,4480	0,4875	0,3830	9 392 009	4 123 212	12:25
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,1000	33	70	09:25
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	3	78	10:50
GPW	53,3500	2,11%	52,3000	53,4500	52,3000	37 095	1 964 733	12:23
GREENX (GRX)	1,7250	-0,86%	1,7400	1,7460	1,7220	81 776	141 674	12:16
GRENEVIA (GEA)	2,6900	1,89%	2,6400	2,6900	2,6400	4 360	11 643	12:18
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	490	5 022	11:14
GRUPAAZOTY (ATT)	22,7400	-0,09%	22,7600	23,0600	22,5400	55 655	1 264 715	12:22
GRUPRACUJ (GPP)	63,5000	1,60%	63,8000	63,9000	62,6000	3 822	242 827	12:03
GTC	4,0100	-0,99%	4,0400	4,0400	4,0100	400	1 612	09:32
HANDLOWY (BHW)	111,4000	-1,24%	112,8000	113,2000	111,0000	29 958	3 346 281	12:25
HARPER (HRP)	5,9600	-1,65%	6,0600	6,0600	5,9600	1 480	8 858	12:03
HELIO (HEL)	26,8000	0,00%	27,3000	27,3000	26,8000	92	2 467	11:47
HERKULES (HRS)	1,2900	-0,77%	1,3000	1,3300	1,2500	31 439	40 711	12:14
HUUUGE-S144 (HUGE)	19,2000	-2,44%	19,6600	19,6800	19,1400	9 412	183 850	12:13
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	5	105	11:51
IALBGR (IAG)	#0,2600	-5,11%	-	-	-	-	-	11:59
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	5	376	09:06
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3000	-0,19%	26,3500	26,4000	26,1500	545	14 345	12:23
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,0000	-2,03%	29,7000	29,7000	28,4000	660	18 868	12:21
IMMOBILE (GKI)	3,6900	4,53%	3,5000	3,7000	3,4400	34 519	124 445	12:11
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	3,8300	-1,03%	3,8700	3,8700	3,8300	3 629	13 995	12:25
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	315,0000	0,16%	315,0000	318,0000	311,0000	3 740	1 183 002	12:06
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	380	2 698	09:32
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	763	30 560	10:05
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	8 820	18 228	10:49
INTERCARS (CAR)	586,0000	0,17%	585,0000	589,0000	585,0000	551	322 613	12:08
INTERSPPL (IPO)	0,3700	-3,65%	0,3770	0,3770	0,3700	10 351	3 832	12:18
INTROL (INL)	6,9200	-1,14%	6,9600	7,0000	6,9200	1 525	10 624	12:24
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	27,2000	-0,73%	27,2000	27,2000	27,2000	3 380	91 936	11:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,8100	1 548	5 904	09:53
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	8 714	22 134	12:14
JRH	4,7000	0,00%	4,6800	4,7000	4,6800	193	907	11:44
JSW	22,6000	-1,09%	22,8500	23,1100	22,5500	71 194	1 625 007	12:24
JWWINVEST (JWW)	2,9300	1,03%	2,9000	2,9300	2,9000	3 406	9 952	11:04
KCI	0,8840	1,38%	0,8740	0,8840	0,8740	23 752	20 845	12:25
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,2000	0,00%	17,2000	17,3600	17,1600	2 671	45 952	12:25
KETY (KTY)	906,0000	0,55%	901,0000	912,5000	901,0000	1 264	1 147 406	12:25
KGHM (KGH)	132,2000	0,61%	131,4000	133,3000	131,4000	183 603	24 359 418	12:25
KGL	14,3000	0,00%	14,3000	14,3000	14,3000	8	114	11:55
KINOPOL (KPL)	16,0000	-1,84%	16,3000	16,3000	16,0000	3 318	53 673	12:14
KOGENERA (KGN)	57,9000	-0,17%	58,2000	58,2000	57,0000	851	48 884	12:25
KOMPAP (KMP)	25,8000	0,78%	25,8000	25,8000	25,8000	315	8 127	10:48
KOMPUTRON (KOM)	5,7800	0,00%	5,8600	5,8800	5,7200	119	692	12:02
KPPD (KPD)	30,4000	0,00%	30,4000	30,4000	30,0000	251	7 629	11:34
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	836,0000	0,48%	854,0000	860,0000	836,0000	44	37 026	12:22
KRUK (KRU)	404,0000	1,23%	402,5000	407,6000	402,5000	6 658	2 693 508	12:25
KRVITAMIN (KVT)	9,7400	-1,02%	9,8800	9,8800	9,7400	695	6 811	12:12
KSGAGRO (KSG)	2,6400	-1,49%	2,6800	2,6800	2,6300	6 152	16 319	12:08
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	1 202	1 983	09:13
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	2	6	09:02
LENTEX (LTX)	7,4000	0,27%	7,4000	7,4600	7,4000	1 972	14 606	12:00
LESS (LES)	0,2480	-0,40%	0,2500	0,2500	0,2320	5 810	1 375	12:18
LIBET (LBT)	1,3300	-5,00%	1,4350	1,4350	1,3300	3 279	4 420	11:35
LOKUM (LKD)	21,2000	1,92%	21,3000	21,3000	21,2000	4	85	11:20
Reklama
LPP	14 475,0000	0,07%	14 505,0000	14 660,0000	14 355,0000	1 674	24 205 970	12:25	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	564	13 048	12:24
LUBAWA (LBW)	8,5800	0,35%	8,5500	8,6650	8,5000	77 946	669 862	12:25
MABION (MAB)	10,1000	1,00%	10,1200	10,1600	10,0000	18 646	188 566	12:14
MAKARONPL (MAK)	19,2000	-1,84%	19,5600	19,5800	19,2000	812	15 682	12:04
MANGATA (MGT)	68,4000	-2,01%	69,8000	69,8000	68,0000	200	13 745	12:05
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3000	7,2400	1 619	11 796	11:57
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	457	2 971	11:53
MBANK (MBK)	786,6000	0,31%	781,0000	799,6000	781,0000	5 645	4 467 711	12:25
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:03
MCI	28,2000	0,71%	28,0000	28,3000	27,8000	29 503	830 860	12:16
MDIENERGIA (MDI)	1,2200	0,41%	1,2100	1,2400	1,1400	20 262	23 597	12:02
MEDICALG (MDG)	27,6000	6,15%	26,4000	27,7000	26,0000	36 562	988 406	12:25
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	237	1 828	11:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,2000	-0,34%	29,2000	29,3000	28,9000	306	8 916	12:14
MERCATOR (MRC)	47,5000	-0,84%	47,5000	47,9500	47,2000	1 628	77 181	12:17
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,7800	-0,26%	3,7900	3,7900	3,7800	8	30	10:35
MFO	37,6000	0,80%	37,5000	37,6000	37,0000	2 287	85 782	11:43
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7250	1,6900	25 271	43 146	11:48
MILLENNIUM (MIL)	14,3800	-2,11%	14,6900	14,7900	14,3700	736 674	10 673 254	12:25
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,1400	2,46%	13,8800	14,1500	13,7100	100 282	1 396 920	12:25
MLPGROUP (MLG)	82,6000	-0,96%	84,0000	84,2000	82,6000	196	16 233	11:27
MLSYSTEM (MLS)	17,4800	0,00%	17,2400	17,4800	17,2400	628	10 957	12:08
MOBRUK (MBR)	297,5000	0,85%	297,0000	297,5000	292,0000	2 324	684 845	12:23
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8200	-0,06%	31,1000	31,8200	31,1000	732	23 019	12:03
MOLECURE (MOC)	5,8500	-2,17%	5,9700	6,0400	5,6800	34 899	204 726	12:19
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,8000	211	1 013	11:17
MOSTALPLC (MSP)	15,3000	-1,61%	15,8000	15,8000	15,3000	595	9 133	12:00
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,8000	1 622	12 709	12:19
MOSTALZAB (MSZ)	5,7000	0,35%	5,6900	5,7000	5,6700	15 218	86 643	12:10
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	791	12 038	11:16
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	1 016	39 850	11:55
MUZA (MZA)	12,6000	-8,03%	13,3000	13,7000	12,0000	4 238	53 439	11:42
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6550	-0,93%	2,6650	2,7500	2,6300	13 571	36 179	11:42
NEUCA (NEU)	687,0000	0,44%	690,0000	690,0000	682,0000	373	255 620	12:23
NEWAG (NWG)	69,8000	-0,29%	69,9000	70,0000	69,0000	2 043	142 278	12:23
NEXITY (NXG)	1,9000	-3,06%	1,8600	1,9600	1,7400	1 497	2 748	12:12
NOCTILUCA (NCL)	103,5000	0,49%	103,0000	105,0000	102,0000	2 272	236 016	12:03
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2860	-0,92%	1,2900	1,2900	1,2620	15 583	20 058	12:18
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,6000	2	191	11:29
NTCAPITAL (NTC)	0,6200	-2,21%	0,6160	0,6200	0,6160	12 155	7 515	11:30
NTTSYSTEM (NTT)	9,6000	0,63%	9,5200	9,9000	9,5200	1 842	17 787	10:54
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	177	1 606	12:01
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	22 416	225 145	12:16
ONESANO (ONO)	0,9280	-1,49%	0,9100	0,9380	0,9060	3 607	3 296	10:22
OPONEO.PL (OPN)	95,0000	1,28%	94,0000	95,0000	94,0000	2 282	216 442	12:22
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1680	-0,65%	9,2500	9,3340	9,1240	218 765	2 009 474	12:25
ORCOGROUP (OPG)	4,7000	12,44%	4,6800	4,9000	4,5400	11 300	53 747	12:19
ORZBIALY (OBL)	#39,0000	0,52%	-	-	-	-	-	11:43
OTLOG (OTS)	15,2400	-0,26%	15,1800	15,3400	15,1000	436	6 628	12:06
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	61,0000	1,67%	60,0000	61,6000	60,0000	1 101	66 945	12:06
PATENTUS (PAT)	3,4800	-1,97%	3,5600	3,5600	3,3600	19 442	65 678	12:03
PBG	#0,0200	11,11%	-	-	-	-	-	12:20
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	-1,11%	2,7100	2,7200	2,6800	2 372	6 428	11:48
PCCROKITA (PCR)	68,4000	0,00%	68,6000	68,7000	68,2000	1 972	134 809	12:16
PCFGROUP (PCF)	5,5700	0,36%	5,6200	5,7000	5,5000	20 416	114 151	12:23
PEKABEX (PBX)	17,9500	0,00%	17,9500	17,9500	17,8000	17	305	11:53
PEKAO (PEO)	190,4000	1,06%	189,4000	191,5000	189,3000	149 063	28 362 411	12:24
Reklama
PEPCO (PCO)	21,2200	-0,14%	21,2500	21,4900	21,0100	272 026	5 759 035	12:25	Reklama
PEPEES (PPS)	0,9700	0,00%	0,9700	0,9700	0,9400	3 989	3 839	11:12
PGE	11,5200	0,00%	11,5200	11,6300	11,4800	2 538 642	29 377 139	12:25
PGFGROUP (PGV)	0,4320	-0,46%	0,4320	0,4320	0,4320	5 622	2 429	12:23
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	207	2 069	10:55
PHOTON (PEN)	3,3100	0,91%	3,3000	3,3400	3,3000	2 825	9 366	11:51
PKNORLEN (PKN)	85,3100	1,03%	84,4400	85,4600	84,4400	994 697	84 660 184	12:25
PKOBP (PKO)	77,9400	1,30%	77,0000	78,0200	77,0000	971 597	75 572 084	12:25
PKPCARGO (PKP)	15,5000	0,65%	15,5000	15,6000	15,3700	17 074	264 016	12:09
PLAYWAY (PLW)	298,5000	0,51%	298,5000	299,5000	296,0000	294	87 513	12:23
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 378	10 726	12:23
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,4000	1,34%	59,6000	60,6000	59,6000	408	24 545	12:23
POLICE (PCE)	9,0000	-0,22%	9,0200	9,1800	9,0000	1 074	9 734	12:00
POLIMEXMS (PXM)	4,5800	-1,93%	4,6050	4,6700	4,5500	159 431	730 317	12:24
POLTREG (PTG)	(33,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 142	1 622	11:57
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,2000	-1,15%	17,4000	17,4000	17,2000	218	3 750	10:20
PROTEKTOR (PRT)	1,5000	-1,96%	1,5000	1,5000	1,5000	13 356	20 034	12:24
PTWP (PTW)	106,0000	2,91%	99,0000	106,0000	97,5000	809	82 025	12:23
PULAWY (ZAP)	51,0000	-2,30%	51,2000	52,2000	51,0000	337	17 312	11:29
PURE (PUR)	4,4000	-0,90%	4,4400	4,4900	4,2660	13 308	58 714	12:24
PZU	60,9000	-0,16%	61,0000	61,3000	60,5200	902 382	54 910 520	12:25
QNATECHNO (QNA)	28,8000	1,77%	28,4000	29,7000	28,4000	907	26 701	12:01
QUANTUM (QNT)	27,0000	0,75%	27,0000	27,0000	27,0000	43	1 161	11:30
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	3 920	41 934	12:12
RAEN (RAE)	0,3020	-0,82%	0,3050	0,3050	0,3005	10 880	3 299	12:25
RAFAKO (RFK)	0,1946	0,31%	0,1950	0,1986	0,1902	1 519 570	296 166	12:23
RAFAMET (RAF)	64,0000	-5,88%	67,0000	70,0000	61,0000	6 659	422 408	12:20
RAINBOW (RBW)	130,0000	-0,54%	131,0000	131,4000	129,0000	21 313	2 773 984	12:25
RANKPROGR (RNK)	4,0900	0,25%	4,0800	4,0900	3,9600	4 542	18 414	11:46
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	260	4 199	12:18
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	12:17
REINO (RNC)	1,0100	-6,48%	1,0900	1,0900	1,0100	81	86	12:02
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	13,2500	806	10 682	12:08
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	258	24 849	12:20
ROPCZYCE (RPC)	27,6000	-0,36%	27,5000	27,7000	27,5000	114	3 137	12:07
RYVU (RVU)	30,5500	-2,71%	31,3000	31,5500	30,5000	8 307	257 473	12:21
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-0,44%	22,7000	22,8000	22,5000	14	316	10:50
SANPL (SPL)	518,4000	1,05%	514,0000	520,0000	514,0000	13 289	6 872 825	12:25
SANTANDER (SAN)	31,4000	1,62%	30,9000	31,4000	30,9000	788	24 466	12:16
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	152,6000	0,00%	152,8000	154,0000	152,0000	190	29 063	11:36
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,24%	8,5000	8,5000	8,4000	3 193	27 054	12:16
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	26	939	11:12
SELVITA (SLV)	29,0000	0,00%	29,4000	29,4000	28,9000	10 201	296 464	12:16
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	60 520	28 938	11:48
SHOPER (SHO)	51,2000	-1,16%	52,0000	52,6000	51,0000	6 737	348 420	12:25
SILVAIR-REGS (SVRS)	5,6500	-0,88%	5,7000	5,7000	5,6500	1 331	7 520	12:23
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	188	5 195	12:18
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,4000	-3,13%	82,8000	82,8000	80,4000	107	8 653	12:21
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	20 030	7 732	11:30
SONEL (SON)	16,2000	0,00%	16,2500	16,2500	15,9500	1 578	25 265	11:49
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	12:17
SPYROSOFT (SPR)	576,0000	-1,71%	582,0000	588,0000	576,0000	81	47 314	11:41
STALEXP (STX)	3,0950	0,81%	3,0700	3,0950	3,0600	13 145	40 415	12:20
STALPROD (STP)	255,0000	-0,78%	256,0000	256,0000	255,0000	45	11 515	09:28
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5800	8,5800	8,4800	4 169	35 455	12:08	Reklama
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,5600	5,44%	7,3400	7,9400	7,3400	29 146	222 360	12:11
SYGNITY (SGN)	115,0000	1,77%	113,0000	115,0000	111,5000	1 223	138 723	12:14
SYNEKTIK (SNT)	197,8000	-1,20%	202,6000	203,0000	197,0000	11 696	2 326 259	12:24
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	120,5000	228	27 695	12:25
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6460	-1,59%	8,7860	8,8400	8,6140	564 175	4 911 110	12:24
TBULL (TBL)	4,2600	15,76%	4,2600	4,2600	4,2600	1	4	11:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	2	5	09:01
TEXT (TXT)	54,9500	-1,70%	55,9000	56,0000	54,6500	67 783	3 727 992	12:25
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	2 623	96 971	12:12
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0500	0,56%	9,0300	9,0500	8,9500	32 956	296 709	12:19
TRAKCJA (TRK)	2,2150	0,00%	2,2200	2,2300	2,1900	7 091	15 687	12:08
TRANSPOL (TRN)	4,2600	-1,62%	4,2300	4,3000	4,2300	5 004	21 423	12:13
TRITON (TRI)	3,6800	6,98%	3,6800	3,6800	3,6800	190	699	11:40
TSGAMES (TEN)	84,1000	0,12%	84,0000	84,7000	83,4000	4 181	350 771	12:20
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,4500	0,88%	11,2500	11,4500	11,0000	737	8 329	11:50
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3500	-1,73%	11,5500	11,5500	11,3500	1 055	12 095	12:14
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	872	6 800	11:28
UNIMOT (UNT)	141,6000	0,14%	141,4000	142,0000	141,4000	273	38 680	11:55
URTESTE (URT)	49,2000	0,82%	48,8000	49,2000	48,8000	233	11 413	11:33
VERCOM (VRC)	120,6000	-0,17%	120,0000	120,6000	118,6000	2 330	278 817	12:17
VIGOPHOTN (VGO)	506,0000	-0,39%	508,0000	512,0000	506,0000	75	38 208	11:51
VINDEXUS (VIN)	11,4500	0,88%	11,4500	11,4500	11,4000	641	7 317	11:48
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	16 557	8 817	12:23
VOTUM (VOT)	44,1000	-0,34%	44,2000	44,9000	44,1000	2 643	117 491	12:25
VOXEL (VOX)	163,8000	-0,12%	164,6000	165,0000	163,6000	5 827	961 148	12:07
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	606	2 286	12:05
WARIMPEX (WXF)	2,6000	0,39%	2,5900	2,6400	2,5900	5 266	13 654	12:00
WASKO (WAS)	1,7500	-1,13%	1,7600	1,7800	1,7250	8 778	15 281	11:36
WAWEL (WWL)	654,0000	-3,25%	672,0000	676,0000	650,0000	65	42 998	11:20
WIELTON (WLT)	5,9000	0,00%	5,9500	5,9600	5,8800	156 931	925 845	12:24
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2920	14,96%	0,2920	0,2920	0,2920	122	36	11:47
WIRTUALNA (WPL)	82,2000	0,61%	82,0000	83,4000	81,7000	2 495	205 497	12:24
WITTCHEN (WTN)	18,8000	-0,53%	19,1600	19,1600	18,8000	2 988	56 429	12:24
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	935	3 282	12:15
XTPL (XTP)	77,6000	-1,02%	78,3000	78,4000	77,6000	874	68 014	12:18
XTRADEBDM (XTB)	72,7400	3,91%	70,3200	73,2000	70,3000	400 086	28 861 720	12:25
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,4600	-0,92%	21,6600	21,8800	21,4200	214 461	4 627 989	12:25
ZAMET (ZMT)	0,8400	-0,94%	0,8520	0,8520	0,8400	10 075	8 499	12:20
ZEPAK (ZEP)	24,8000	-0,40%	24,9000	25,0000	24,5500	3 580	88 745	12:24
ZREMB (ZRE)	6,3500	0,79%	6,3000	6,4100	6,2800	19 209	122 348	12:24
ZUE	9,9000	-1,00%	9,9000	9,9200	9,9000	4 731	46 841	12:03

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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