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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 507,83	0,75%	104 371,07	104 684,58	104 083,94	103 728,06	758 927 438	12:36
WIG20	2 847,30	1,12%	2 832,22	2 847,30	2 823,80	2 815,66	609 244 091	12:51
WIG30	3 699,07	1,06%	3 685,98	3 699,74	3 673,04	3 660,25	673 048 802	12:51
mWIG40	7 965,02	0,67%	7 951,13	7 985,84	7 947,98	7 912,16	162 840 061	12:36
sWIG80	28 801,24	0,00%	28 799,44	28 801,24	28 691,29	28 800,27	28 439 821	12:36
WIG-BANKI	16 288,98	1,10%	16 264,51	16 306,61	16 172,16	16 112,52	183 714 120	12:36
WIG-BUDOW	8 288,89	0,54%	8 318,05	8 356,51	8 267,88	8 244,44	8 417 215	12:36
WIG-CHEMIA	9 411,53	4,29%	9 134,12	9 507,55	9 134,12	9 024,80	3 623 200	12:36
WIG-ENERG	4 343,11	1,23%	4 317,14	4 368,73	4 317,14	4 290,53	32 734 271	12:36
WIG-INFO	9 648,14	1,09%	9 585,44	9 652,04	9 530,71	9 544,49	12 813 998	12:36
WIG-MEDIA	7 193,86	-0,25%	7 285,63	7 296,94	7 193,86	7 211,57	613 656	12:36
WIG-NRCHOM	5 323,34	-0,56%	5 390,22	5 392,37	5 317,96	5 353,41	3 812 669	12:36
WIG-PALIWA	9 003,44	0,78%	8 978,97	9 032,85	8 918,35	8 934,00	59 175 394	12:36
WIG-Poland	108 963,95	0,52%	108 963,95	108 963,95	108 963,95	108 401,67	746 177 847	11:15
WIG-SPOZYW	3 109,22	0,19%	3 119,03	3 119,87	3 090,33	3 103,22	674 669	12:36
WIG20lev	560,57	1,66%	557,67	563,07	554,37	551,42	561 829 896	12:36
WIG20short	2 957,95	-0,76%	2 965,81	2 974,72	2 951,21	2 980,73	561 829 896	12:36
GPWB-B1Y3Y	1 258,32	0,06%	1 258,32	1 258,32	1 258,32	1 257,56	-	10:15
GPWB-B1Y4Y	1 262,17	0,09%	1 262,17	1 262,17	1 262,17	1 261,05	-	10:15
GPWB-B1Y5Y	1 266,79	0,12%	1 266,79	1 266,79	1 266,79	1 265,32	-	10:15
GPWB-B3Y5Y	1 277,89	0,16%	1 277,89	1 277,89	1 277,89	1 275,88	-	10:15
GPWB-B5Y	1 268,80	0,26%	1 268,80	1 268,80	1 268,80	1 265,49	-	10:15
GPWB-BWZ	1 266,76	0,01%	1 266,76	1 266,76	1 266,76	1 266,62	-	10:15
INNOVATOR	1 740,65	0,59%	1 740,65	1 740,65	1 740,65	1 730,50	139 878 743	11:15
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	163 026 190	11:00
mWIG40TR	12 267,19	0,67%	12 245,97	12 299,25	12 240,95	12 185,01	162 840 061	12:36
mWIG40TRlv	19 179,25	1,31%	19 113,31	19 278,87	19 097,71	18 931,45	162 840 061	12:36
mWIG40TRsh	2 344,30	-0,59%	2 348,40	2 349,38	2 338,09	2 358,32	162 840 061	12:36
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	28 981 691	11:00
sWIG80TR	44 393,40	0,09%	44 390,62	44 393,40	44 223,91	44 354,07	28 439 821	12:36
WIG140	2 027,40	0,76%	2 024,73	2 030,88	2 019,00	2 012,03	750 830 955	12:36
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	562 722 528	11:00
WIG20TR	6 096,08	0,85%	6 080,15	6 109,75	6 062,07	6 044,60	561 829 896	12:36
WIG20TRlev	5 144,14	1,66%	5 117,47	5 167,03	5 087,20	5 059,97	561 829 896	12:36
WIG20TRsht	2 772,54	-0,77%	2 779,90	2 788,26	2 766,22	2 794,11	561 829 896	12:36
WIG30TR	7 777,81	0,83%	7 768,09	7 795,02	7 740,81	7 713,85	617 025 822	12:36
WIG-CEE	2 430,58	0,65%	2 430,58	2 430,58	2 430,58	2 414,81	705 363	11:15
WIGdiv	2 337,02	0,20%	2 342,47	2 345,49	2 334,39	2 332,31	108 326 354	12:36
WIGdivplus	2 131,21	0,34%	2 132,74	2 137,29	2 121,86	2 123,95	228 025 109	12:36
WIG.GAMES	18 402,93	1,26%	18 248,13	18 546,98	18 248,13	18 174,59	40 870 635	12:36
WIG-GORNIC	4 280,42	0,46%	4 309,97	4 309,97	4 261,08	4 260,88	23 704 509	12:36
WIG-GRY	23 875,74	2,28%	23 580,89	24 130,45	23 580,89	23 343,60	41 833 369	12:36
WIGind	17 314,39	0,60%	17 247,71	17 366,29	17 247,71	17 210,71	10 474 434	12:36
WIG-LEKI	3 331,19	1,38%	3 313,35	3 338,51	3 297,64	3 285,97	917 822	12:36
WIGmed	18 534,52	0,12%	18 555,14	18 674,92	18 519,66	18 512,38	24 494 183	12:36
WIG-MOTO	8 415,18	-0,86%	8 503,71	8 523,37	8 415,18	8 488,60	3 104 263	12:36
WIG.MS-BAS	17 068,32	0,95%	17 042,00	17 167,82	17 005,54	16 907,85	53 790 154	12:36
WIG.MS-ECM	8 859,69	0,97%	8 838,81	8 889,22	8 793,49	8 774,56	124 602 174	12:36
WIG.MS-FIN	19 809,68	0,83%	19 764,03	19 857,68	19 682,05	19 646,93	210 652 638	12:36
WIG-ODZIEZ	11 321,44	-0,25%	11 302,46	11 418,96	11 182,15	11 349,68	81 297 489	12:36
WIGtechTR	18 694,81	0,35%	18 664,28	18 780,03	18 645,49	18 630,28	68 764 745	12:36
WIG-Ukrain	591,56	1,61%	591,56	591,56	591,56	582,19	482 211	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5500	2,6000	2,5400	2 681	6 842	12:18	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	213,8000	0,19%	214,0000	215,8000	212,4000	5 819	1 243 050	12:36
3RGAMES (3RG)	0,8040	-2,19%	0,8220	0,8320	0,8040	41 260	33 907	12:35
4MASS (4MS)	4,4000	0,92%	4,3700	4,4000	4,3000	19 116	83 099	12:31
ABPL (ABE)	99,0000	-0,10%	99,1000	99,7000	98,8000	738	73 223	12:25
ACAUTOGAZ (ACG)	29,7000	-1,00%	30,0000	30,0000	29,7000	2 094	62 808	12:01
ACTION (ACT)	23,4000	0,00%	23,4500	23,5000	23,2000	1 896	44 294	12:18
ADIUVO (ADV)	0,9000	-1,96%	0,9180	0,9280	0,9000	17 572	16 130	12:25
AGORA (AGO)	9,7000	-0,82%	9,9000	9,9000	9,7000	5 590	54 871	11:11
AGROTON (AGT)	4,8800	-0,20%	4,9000	4,9000	4,5100	6 264	28 791	10:35
AIGAMES (ALG)	0,9400	-1,67%	0,9220	0,9400	0,9200	615	567	12:34
AILLERON (ALL)	19,7200	2,49%	19,4000	19,9000	19,4000	7 993	158 407	12:34
AIRWAY (AWM)	0,4180	-14,61%	0,4895	0,5060	0,4180	3 646 070	1 659 967	12:35
ALIOR (ALR)	94,9200	2,33%	93,2000	95,1400	93,2000	223 382	21 048 916	12:35
ALLEGRO (ALE)	34,5000	1,86%	34,1100	34,7500	34,0850	2 421 300	83 437 033	12:36
ALTA (AAT)	2,0300	-0,49%	2,0300	2,0400	2,0200	1 856	3 772	09:49
ALTUSTFI (ALI)	(2,1600)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,2500	1,19%	21,0500	21,3000	21,0000	1 083	22 864	12:32
AMICA (AMC)	59,1000	-0,67%	59,6000	59,6000	59,1000	373	22 173	12:31
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8200	0,38%	15,9000	15,9000	15,7000	27 862	440 712	12:20
ANSWEAR (ANR)	28,9000	-0,34%	29,1500	29,4000	28,6500	4 545	131 198	12:31
APATOR (APT)	19,8400	-0,70%	19,5600	19,8400	19,5600	2 757	54 331	12:21
APLISENS (APN)	18,7000	-0,27%	18,7000	18,7000	18,6000	81	1 514	12:21
APSENERGY (APE)	3,1500	-1,25%	3,0900	3,1500	3,0900	98	306	10:20
ARCHICOM (ARH)	44,0000	2,33%	44,1000	44,1000	43,0000	527	23 130	12:33
ARCTIC (ATC)	10,8200	-0,37%	10,9000	11,0000	10,7200	35 094	380 822	12:26
ARLEN (ARL)	36,9600	-0,11%	37,0000	37,3950	36,9050	21 854	809 091	12:33
ARTIFEX (ART)	15,4800	1,84%	15,2000	15,5000	15,1000	3 344	51 370	12:08
ASBIS (ASB)	24,7800	-0,48%	24,9000	24,9600	24,6000	26 457	655 335	12:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:35
ASSECOBS (ABS)	84,8000	-1,40%	85,0000	85,0000	83,0000	535	45 088	12:34
ASSECOPOL (ACP)	198,8000	1,33%	197,9000	198,9000	194,8000	12 411	2 449 145	12:36
ASSECOSEE (ASE)	79,8000	1,14%	78,0000	80,0000	78,0000	6 013	477 708	12:26
ASTARTA (AST)	59,9000	1,53%	59,5000	60,2000	59,5000	5 015	300 009	12:36
ATAL (1AT)	64,8000	-0,15%	64,1000	65,2000	64,1000	4 630	299 526	12:35
ATENDE (ATD)	3,2200	-2,13%	3,2900	3,2900	3,2000	2 071	6 631	11:56
ATLANTAPL (ATP)	#17,3000	6,79%	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1200	-4,93%	2,1200	2,2300	2,1200	73	155	12:28
ATMGRUPA (ATG)	3,7900	0,26%	3,7900	3,7900	3,7800	5 284	20 024	12:27
ATREM (ATR)	35,5000	-1,66%	36,1000	36,1000	34,3000	5 925	208 178	12:36
AUTOPARTN (APR)	20,4500	1,24%	20,3500	20,5500	20,2500	19 510	399 330	12:36
BBIDEV (BBD)	(5,3000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 175,0000	2,42%	3 130,0000	3 225,0000	3 095,0000	21 623	69 072 615	12:36
BEST (BST)	(25,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	24	113	09:21
BIGCHEESE (BCS)	12,9600	0,93%	13,0600	13,0600	12,7000	1 013	12 908	12:32
BIOCELTIX (BCX)	102,4000	-0,97%	103,0000	103,8000	101,8000	2 294	235 305	12:35
BIOMAXIMA (BMX)	14,6000	2,10%	14,3500	14,6000	14,3000	10 363	150 143	12:30
BIOMEDLUB (BML)	5,1900	3,39%	5,0000	5,2000	5,0000	74 828	384 845	12:31
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,0800	-1,45%	4,1800	4,1800	4,0800	10 356	42 583	12:22
BLOOBER (BLO)	28,9500	-1,03%	29,4000	29,4000	28,7000	4 579	132 715	12:13
BNPPPL (BNP)	106,0000	0,00%	106,0000	106,0000	105,0000	864	91 308	11:26
BOGDANKA (LWB)	23,3500	1,52%	23,0500	23,3500	23,0000	10 527	244 296	12:35
BOOMBIT (BBT)	6,8000	-1,73%	6,9000	6,9000	6,8000	871	5 936	12:18
BORYSZEW (BRS)	6,4800	-4,42%	6,6000	6,6000	6,4000	205 998	1 347 239	12:34
BOS	10,3600	1,57%	10,1400	10,3600	10,1000	8 125	82 609	12:15
BOWIM (BOW)	4,7600	-0,42%	4,7700	4,7700	4,7600	774	3 688	12:33
BRAND24 (B24)	55,6000	-0,36%	55,0000	55,8000	55,0000	87	4 820	11:24
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	560,2000	0,65%	560,0000	567,6000	559,2000	9 152	5 147 238	12:34
BUMECH (BMC)	8,4200	0,60%	8,4400	8,4400	8,3300	1 720	14 393	11:30
CAPITAL (CPA)	#0,2200	-5,17%	-	-	-	-	-	12:24
CAPITEA (CAP)	0,4715	1,51%	0,4700	0,4715	0,4630	40 815	19 078	12:18
CAPTORTX (CTX)	33,8000	3,36%	32,9000	33,8000	32,9000	7 790	259 819	12:34
CASPAR (CSR)	5,5000	-1,79%	5,5000	5,5000	5,5000	1 976	10 868	09:57
CAVATINA (CAV)	16,0500	-0,93%	16,2000	16,2000	16,0500	20	323	11:47
CCC	205,1000	1,23%	205,3000	208,9000	203,7000	212 090	43 717 390	12:34
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	11:50	Reklama
CDPROJEKT (CDR)	282,5000	2,62%	276,0000	286,1000	276,0000	133 654	37 770 266	12:36
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,1800	-0,38%	5,1000	5,2000	5,0200	4 053	20 786	10:16
CEZ	210,8000	2,83%	202,4000	210,8000	202,4000	348	72 269	11:58
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	9 059	1 504	11:30
CIGAMES (CIG)	2,2200	-1,33%	2,2500	2,2500	2,2000	59 231	131 487	12:31
CITYSERV (CTS)	#6,5000	6,56%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,8000	1,79%	22,4000	22,8500	22,4000	9 667	219 731	12:33
CLOUD (CLD)	47,9000	0,00%	47,9000	47,9000	47,9000	37	1 772	12:08
COALENERG (CLE)	1,7500	-4,37%	1,8500	1,8500	1,7500	79 515	140 971	12:34
COGNOR (COG)	7,4550	-0,07%	7,4750	7,4750	7,3500	10 327	76 820	12:31
COLUMBUS (CLC)	7,5000	-1,32%	7,5700	7,5800	7,4200	25 542	191 562	12:31
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	232,0000	522	122 003	12:23
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	421	1 941	09:17
COMPREMUM (CPR)	0,9800	4,03%	0,9400	0,9800	0,9400	14 741	14 407	12:22
CORMAY (CRM)	0,5180	0,00%	0,5180	0,5180	0,5160	9 113	4 720	12:19
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	0,88%	455,0000	459,0000	447,0000	368	167 629	12:28
CREOTECH (CRI)	289,5000	1,58%	285,0000	290,0000	285,0000	622	179 314	12:18
CYBERFLKS (CBF)	167,0000	-1,18%	169,0000	170,0000	166,2000	1 875	315 501	12:30
CYFRPLSAT (CPS)	17,3950	-1,67%	17,7100	18,0000	17,2350	430 508	7 546 324	12:34
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	39,4000	-1,50%	40,0000	40,0000	38,7000	5 080	199 419	12:33
DATAWALK (DAT)	117,9000	5,08%	112,9600	118,0000	112,2000	7 939	919 882	12:31
DBENERGY (DBE)	12,3500	-1,20%	12,0000	12,4000	12,0000	59	727	11:46
DEBICA (DBC)	82,9000	-0,12%	82,6000	82,9000	82,6000	546	45 140	12:30
DECORA (DCR)	77,4000	0,78%	76,0000	77,4000	75,6000	232	17 773	12:32
DEKPOL (DEK)	62,6000	0,64%	62,8000	62,8000	62,0000	991	61 755	11:17
DELKO (DEL)	6,6600	0,00%	6,6800	6,6800	6,6000	1 362	9 080	12:34
DEVELIA (DVL)	7,7200	1,31%	7,8500	7,8800	7,6200	65 088	505 242	12:36
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	11:30
DIAG (DIA)	169,1000	-0,41%	171,0000	171,5000	167,6000	73 082	12 354 095	12:36
DIGITANET (DIG)	82,5000	-0,84%	83,1000	83,1000	81,9000	840	69 330	12:34
DIGITREE (DTR)	13,6000	1,49%	13,4000	13,6000	13,4000	1 000	13 452	12:31
DINOPL (DNP)	527,2000	1,03%	525,0000	530,0000	521,4000	37 448	19 673 295	12:35
DMGROUP (DMG)	3,7000	-0,54%	3,7200	3,7200	3,7000	439	1 624	10:16
DOMDEV (DOM)	241,0000	-3,02%	248,0000	248,0000	237,0000	10 977	2 695 268	12:36
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	30,8500	-1,59%	31,3000	31,3000	30,4000	593	18 140	12:08
ECHO (ECH)	4,9300	-0,20%	4,9700	4,9700	4,8600	2 494	12 266	12:22
EDINVEST (EDI)	5,7200	0,00%	5,7200	5,7200	5,7200	131	749	12:04
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,1000	0,20%	49,1000	49,8000	49,0000	3 986	196 548	12:33
ELKOP (EKP)	2,4800	-1,98%	2,4700	2,4900	2,4700	4 983	12 364	12:36
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7600)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,6800	1,81%	19,3300	19,8500	19,3300	192 725	3 781 836	12:36
ENELMED (ENE)	19,3000	-2,53%	19,7000	19,7000	19,3000	7	136	11:10
ENERGA (ENG)	11,9800	-0,17%	12,0000	12,0600	11,9400	12 695	152 420	12:36
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1100	1 242	2 630	12:04
ENTER (ENT)	57,3000	1,60%	56,4000	57,4000	55,3000	4 339	245 220	12:32
EQUNICO (EQU)	0,8200	0,24%	0,7760	0,8200	0,7760	12 426	9 889	10:40
ERBUD (ERB)	35,2500	0,43%	34,9500	35,4000	34,9500	362	12 698	12:09
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	2	97	09:00
ESOTIQ (EAH)	34,2000	-0,29%	34,3000	34,9000	34,2000	1 075	36 900	12:18
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,4600	-8,08%	6,0600	6,3600	5,4600	340 931	1 957 203	12:36
EUROCASH (EUR)	8,6050	2,68%	8,5000	8,6400	8,4500	140 197	1 200 910	12:36
EUROHOLD (EHG)	2,2400	-3,45%	2,3200	2,3200	2,2400	482	1 087	11:56
EUROTEL (ETL)	21,0000	-0,47%	21,0000	21,1000	20,8000	1 194	25 059	12:16
FABRITY (FAB)	27,0000	-2,17%	27,6000	27,6000	26,7000	1 619	44 026	12:36
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,8000	95	1 121	09:31
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,0500	-3,91%	11,5000	11,5000	11,0500	962	10 660	12:36
FERRO (FRO)	36,3000	-0,55%	36,8000	37,0000	34,5000	4 069	147 134	12:36
FMG	122,5000	-2,00%	124,5000	124,5000	115,0000	155	18 166	12:06
FON	#0,9000	0,00%	-	-	-	-	-	12:11
FORTE SA (FTE)	28,6000	-3,05%	29,4000	29,4000	28,6000	1 183	34 217	11:08
Reklama
GAMEOPS (GOP)	16,7000	0,00%	16,7000	16,7000	16,1000	2 227	37 015	12:24	Reklama
GAMFACTOR (GIF)	7,6200	-0,78%	7,6800	7,6800	7,5000	2 309	17 398	12:11
GENOMTEC (GMT)	6,8100	0,15%	6,7300	6,8800	6,7200	1 617	10 964	12:32
GETIN (GTN)	0,8200	-1,80%	0,8380	0,8400	0,7620	800 229	655 194	12:35
GIGROUP (GIG)	2,3800	-4,80%	2,3500	2,4900	2,3100	7 450	17 448	11:58
GOBARTO (GOB)	25,0000	-3,47%	25,9000	25,9000	25,0000	190	4 786	12:22
GPW	51,4000	1,38%	50,6500	51,5500	50,6500	18 145	930 673	12:36
GREENX (GRX)	1,7530	1,92%	1,7210	1,7700	1,7210	307 874	541 515	12:36
GRENEVIA (GEA)	2,5300	1,00%	2,5650	2,5700	2,5300	1 341	3 434	11:14
GRODNO (GRN)	10,3500	0,98%	10,4000	10,4000	10,3500	199	2 069	12:06
GRUPAAZOTY (ATT)	23,7800	6,07%	22,6000	24,1600	22,6000	135 052	3 210 890	12:34
GRUPRACUJ (GPP)	63,0000	-0,94%	63,8000	63,8000	63,0000	5 179	327 331	11:51
GTC	(4,0100)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	118,8000	1,02%	118,2000	118,8000	117,8000	33 282	3 935 552	12:36
HARPER (HRP)	5,9800	-0,99%	6,0600	6,0600	5,8600	1 263	7 480	12:21
HELIO (HEL)	26,5000	0,00%	26,4000	26,5000	26,4000	1 757	46 421	11:25
HERKULES (HRS)	1,0600	0,00%	1,0600	1,0600	1,0600	2	2	09:00
HUUUGE-S144 (HUGE)	18,1000	0,56%	18,0000	18,1800	17,9000	9 086	163 785	12:08
HYDROTOR (HDR)	21,3000	3,90%	21,3000	21,3000	20,6000	54	1 115	11:51
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,4000	-2,65%	73,4000	73,4000	73,4000	37	2 716	09:40
IDMPL (IDM)	0,5950	-4,03%	0,6200	0,6350	0,5950	1 000	614	10:25
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	-0,19%	26,4500	26,5000	26,3000	497	13 118	12:33
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,7000	2,33%	30,8000	30,8000	30,6000	168	5 155	11:49
IMMOBILE (GKI)	2,8900	-0,69%	2,9100	2,9100	2,8700	3 568	10 267	12:30
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	688	846	12:10
IMS	3,9700	-1,00%	3,9800	4,0000	3,9300	3 334	13 191	12:24
INC	1,9600	3,16%	1,9600	1,9600	1,9550	175	343	11:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	0,97%	309,0000	312,0000	309,0000	12 658	3 924 499	12:35
INPRO (INP)	7,2500	-0,68%	7,2500	7,3000	7,2500	4 700	34 275	11:44
INSTALKRK (INK)	40,0000	-1,96%	40,8000	40,8000	40,0000	582	23 435	12:10
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	-0,44%	2,2500	2,2500	2,2500	20 000	45 000	11:37
INTERCARS (CAR)	559,0000	-1,58%	568,0000	569,0000	559,0000	4 705	2 660 406	12:35
INTERSPPL (IPO)	0,3750	0,00%	0,3840	0,3900	0,3750	3 737	1 438	11:45
INTROL (INL)	6,9000	1,17%	6,8800	7,0000	6,8000	1 287	8 862	12:01
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	2 036	5 634	11:58
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8400	3,50%	3,7100	3,8400	3,7100	8 335	31 465	11:11
IZOSTAL (IZS)	2,6500	0,76%	2,6500	2,6500	2,6500	268	710	11:46
JRH	5,1600	6,17%	4,9000	5,1600	4,9000	2 184	10 856	11:02
JSW	22,0100	1,10%	21,8000	22,2000	21,7400	170 174	3 740 578	12:35
JWWINVEST (JWW)	2,9700	2,06%	2,9400	2,9700	2,9400	85	251	10:27
KCI	0,8380	-0,95%	0,8500	0,8560	0,8380	96	81	12:22
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,2000	-1,60%	17,7000	17,7000	16,9200	3 787	64 884	12:35
KETY (KTY)	897,0000	-1,16%	907,0000	908,0000	890,5000	3 599	3 236 481	12:36
KGHM (KGH)	129,4000	0,31%	130,1000	130,9000	128,8000	148 205	19 194 615	12:36
KGL	14,6000	-1,35%	14,8000	14,8000	14,6000	46	673	12:32
KINOPOL (KPL)	16,8000	-1,18%	16,9000	16,9000	16,7000	9 501	159 731	11:31
KOGENERA (KGN)	57,4000	-1,03%	57,3000	58,0000	57,3000	275	15 804	12:24
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:00
KOMPUTRON (KOM)	6,2800	-1,26%	6,3400	6,3600	6,2200	5 710	35 662	11:49
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,72%	814,0000	830,0000	814,0000	42	34 510	11:32
KRUK (KRU)	401,9000	-0,52%	405,6000	407,8000	401,1000	6 341	2 556 682	12:35
KRVITAMIN (KVT)	9,7000	-0,41%	9,7000	9,7000	9,7000	9	87	09:29
KSGAGRO (KSG)	2,9900	3,46%	2,9700	3,0200	2,9700	2 061	6 196	11:41
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	0,00%	1,8400	1,8400	1,7800	12	21	09:29
LENA (LEN)	2,8700	0,35%	2,8600	2,8700	2,8200	1 053	2 998	12:04
LENTEX (LTX)	7,3800	0,82%	7,3200	7,3800	7,3200	293	2 158	11:36
LESS (LES)	0,2490	-0,40%	0,2490	0,2490	0,2480	85	21	10:39
LIBET (LBT)	1,3950	2,20%	1,3950	1,3950	1,3950	10	14	09:00
Reklama
LOKUM (LKD)	21,5000	-1,38%	21,8000	21,8000	21,5000	15	327	10:48	Reklama
LPP	14 760,0000	-0,94%	14 755,0000	14 855,0000	14 450,0000	2 498	36 665 555	12:36
LSISOFT (LSI)	22,8000	-2,56%	23,4000	23,4000	22,8000	1 768	40 571	12:22
LUBAWA (LBW)	9,1550	-0,05%	9,1800	9,2100	9,1000	78 520	719 034	12:33
MABION (MAB)	9,8000	0,93%	9,9000	9,9600	9,7100	23 453	230 808	11:54
MAKARONPL (MAK)	19,3600	1,89%	19,1000	19,4000	19,0800	2 107	40 655	12:29
MANGATA (MGT)	70,8000	0,28%	70,6000	71,2000	69,8000	90	6 373	10:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6600	-0,78%	7,8200	7,8200	7,6400	2 881	22 169	12:27
MAXCOM (MXC)	6,7800	-3,14%	7,0000	7,0000	6,6800	7 417	50 408	11:38
MBANK (MBK)	797,0000	2,97%	772,0000	798,2000	772,0000	10 396	8 222 840	12:35
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,74%	27,3000	27,3000	27,0000	1 158	31 345	12:31
MDIENERGIA (MDI)	1,1850	-0,84%	1,2000	1,2100	1,1850	50	60	11:36
MEDICALG (MDG)	25,5000	0,20%	25,5000	26,0000	25,3000	3 431	87 758	12:36
MEDINICE (ICE)	7,7600	-1,15%	7,9800	7,9800	7,7600	4 542	35 846	11:55
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	11:30
MENNICA (MNC)	28,4000	1,43%	28,5000	28,5000	28,0000	22	626	11:23
MERCATOR (MRC)	46,4500	1,64%	46,0000	46,7000	45,9000	14 519	674 168	12:33
MERCOR (MCR)	25,4000	3,25%	25,0000	25,4000	25,0000	43	1 075	09:02
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6100	3,6100	3,5500	702	2 492	12:02
MFO	36,6000	-2,66%	37,6000	37,6000	36,6000	66	2 418	10:23
MILKILAND (MLK)	1,8500	3,35%	1,8500	1,8500	1,8000	603	1 088	10:23
MILLENNIUM (MIL)	14,1700	1,72%	14,0100	14,2300	13,9700	456 188	6 461 545	12:36
MIRACULUM (MIR)	0,8300	-0,72%	0,8300	0,8300	0,8300	100	83	10:38
MIRBUD (MRB)	13,7800	0,29%	13,9000	13,9800	13,6700	39 443	544 394	12:32
MLPGROUP (MLG)	83,0000	-3,49%	86,0000	86,0000	83,0000	148	12 299	11:02
MLSYSTEM (MLS)	17,2200	4,49%	16,5000	17,2200	16,5000	6 572	111 617	12:30
MOBRUK (MBR)	287,5000	0,17%	287,5000	288,0000	284,0000	1 915	549 142	12:32
MOJ	(1,4000)	-	-	-	-	-	-	09:00
MOL	31,3800	1,16%	31,0200	31,5000	31,0200	1 861	58 307	12:35
MOLECURE (MOC)	5,4900	3,78%	5,4200	5,5900	5,3700	22 086	120 949	12:35
MONNARI (MON)	4,7900	0,21%	4,7000	4,7900	4,7000	4 870	23 021	10:56
MOSTALPLC (MSP)	15,2000	-3,18%	15,7500	15,7500	15,1500	1 099	16 750	11:40
MOSTALWAR (MSW)	7,9600	1,53%	7,8800	8,0000	7,8200	835	6 582	12:03
MOSTALZAB (MSZ)	5,7300	-1,38%	5,8200	5,8200	5,6300	60 190	346 359	12:35
MOVIEGAME (MOV)	15,2000	-3,18%	15,6400	15,6400	14,9200	3 547	53 692	12:09
MURAPOL (MUR)	39,6500	-0,88%	39,3500	40,0000	39,1500	1 482	58 747	12:26
MUZA (MZA)	(13,3500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4200	0,00%	3,4200	3,4200	3,4200	495	1 693	10:26
NANOGROUP (NNG)	2,7500	2,23%	2,7000	2,7500	2,6900	2 105	5 764	11:19
NEUCA (NEU)	698,0000	0,58%	698,0000	710,0000	695,0000	4 528	3 154 636	12:35
NEWAG (NWG)	74,0000	0,00%	74,0000	75,0000	73,3000	1 421	105 743	12:34
NEXITY (NXG)	1,6600	-2,35%	1,6600	1,6600	1,6600	8	13	09:00
NOCTILUCA (NCL)	98,6000	-1,89%	100,5000	101,0000	98,2000	673	66 772	12:10
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3800	-1,00%	1,3940	1,3940	1,3760	22 002	30 458	12:14
NOVITA (NVT)	94,8000	0,00%	95,0000	95,0000	94,8000	53	5 025	11:31
NTCAPITAL (NTC)	0,6260	-3,69%	0,6500	0,6500	0,6260	5 500	3 482	10:24
NTTSYSTEM (NTT)	10,2000	2,41%	10,1500	10,2000	10,1500	112	1 142	11:36
ODLEWNIE (ODL)	9,0800	0,44%	9,1200	9,2000	9,0400	379	3 459	12:21
ONDE (OND)	10,1000	0,00%	10,0000	10,1800	9,9100	7 661	76 426	11:14
ONESANO (ONO)	0,9300	-2,52%	0,9700	0,9700	0,9200	11 207	10 554	12:27
OPONEO.PL (OPN)	92,8000	0,87%	92,0000	92,8000	91,2000	424	39 228	12:07
OPTEAM (OPM)	3,8800	-0,51%	3,7400	3,8800	3,7200	918	3 424	11:07
ORANGEPL (OPL)	9,2220	-1,35%	9,3440	9,3700	9,2100	257 115	2 384 421	12:36
ORCOGROUP (OPG)	(4,4200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,0000	-2,12%	37,0000	37,0000	37,0000	4 566	168 942	12:18
OTLOG (OTS)	15,7600	1,03%	15,7200	15,9200	15,7200	415	6 553	12:30
OTMUCHOW (OTM)	5,3400	3,09%	5,3000	5,3600	5,3000	2 134	11 361	11:41
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	56,0000	-1,41%	56,6000	56,6000	55,0000	1 015	56 679	12:36
PATENTUS (PAT)	3,7000	0,00%	3,5200	3,7300	3,5200	12 959	46 424	12:07
PBG	#0,0150	-16,67%	-	-	-	-	-	09:40
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-1,82%	2,7400	2,7400	2,6900	3 669	9 918	12:12
PCCROKITA (PCR)	66,5000	-0,75%	67,0000	67,0000	65,6000	6 103	405 625	12:34
PCFGROUP (PCF)	5,3500	-0,19%	5,3800	5,3800	5,2000	16 463	86 171	12:33
PEKABEX (PBX)	18,3000	0,55%	18,1000	18,3500	18,1000	1 093	19 879	12:36
Reklama
PEKAO (PEO)	183,6500	0,91%	182,8000	184,1500	182,0000	158 006	28 935 737	12:35	Reklama
PEPCO (PCO)	21,6800	1,07%	21,5000	21,8200	21,4700	676 875	14 685 956	12:36
PEPEES (PPS)	0,8350	0,00%	0,8300	0,8350	0,8300	74	62	10:50
PGE	11,4100	1,56%	11,3650	11,5500	11,2500	1 825 547	20 908 990	12:35
PGFGROUP (PGV)	#0,3600	-46,59%	-	-	-	-	-	09:00
PHARMENA (PHR)	3,3000	-3,51%	3,3000	3,3000	3,3000	65	215	09:31
PHN	9,9800	-2,63%	10,3000	10,3000	9,8000	5 862	58 664	12:29
PHOTON (PEN)	3,3000	1,85%	3,2400	3,4000	3,2400	17 376	56 939	12:29
PKNORLEN (PKN)	82,2600	0,80%	82,0000	82,6200	81,3300	725 072	59 445 107	12:36
PKOBP (PKO)	74,1400	0,54%	74,0600	74,6600	73,8000	1 433 315	106 253 158	12:36
PKPCARGO (PKP)	15,9500	-0,31%	15,9800	16,0000	15,8500	58 415	931 250	12:35
PLAYWAY (PLW)	323,0000	2,54%	318,0000	324,0000	317,0000	652	208 816	12:34
PLAZACNTR (PLZ)	2,4950	0,20%	2,4600	2,4950	2,4550	1 255	3 094	10:27
PMPG (PGM)	2,4600	0,00%	2,4600	2,4600	2,4600	5	12	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,2000	60,8000	60,0000	1 497	90 307	12:20
POLICE (PCE)	9,1600	0,66%	8,9200	9,1800	8,9200	636	5 827	11:26
POLIMEXMS (PXM)	4,7500	3,04%	4,5200	4,7750	4,5200	295 804	1 376 269	12:35
POLTREG (PTG)	33,3000	8,12%	32,9000	33,3000	32,8000	741	24 528	12:34
POLWAX (PWX)	1,3550	-1,81%	1,3800	1,3800	1,3500	628	858	12:12
PRAGMAINK (PRI)	3,3200	-1,78%	3,3800	3,3800	3,3200	402	1 336	11:31
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	0,00%	22,6000	22,6000	22,0000	11	243	12:01
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	380	6 194	11:22
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	12:25
PTWP (PTW)	98,0000	-0,51%	98,5000	98,5000	98,0000	1 814	178 178	12:26
PULAWY (ZAP)	53,0000	1,53%	52,0000	53,4000	51,4000	558	29 247	11:29
PURE (PUR)	5,4800	31,41%	4,1700	5,4800	4,1500	233 869	1 192 075	12:36
PZU	62,6600	1,03%	62,2800	62,8000	62,1600	613 454	38 374 127	12:36
QUANTUM (QNT)	25,0000	2,46%	25,0000	25,0000	25,0000	10	250	11:30
QUERCUS (QRS)	10,6000	-1,40%	10,7500	10,7500	10,5000	9 630	101 905	12:11
RAEN (RAE)	0,3410	0,59%	0,3305	0,3495	0,3270	45 561	15 318	12:36
RAFAKO (RFK)	0,2035	1,75%	0,2000	0,2100	0,2000	980 399	200 730	12:24
RAFAMET (RAF)	74,0000	-1,33%	72,0000	74,0000	72,0000	262	18 920	11:38
RAINBOW (RBW)	138,1000	-0,93%	140,3000	142,2000	136,8000	41 094	5 688 732	12:36
RANKPROGR (RNK)	4,0900	-3,08%	4,2200	4,2200	4,0900	9 263	38 017	12:19
RAWLPLUG (RWL)	17,2000	4,24%	16,6000	17,2000	16,6000	174	2 984	11:40
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:01
RELPOL (RLP)	5,1600	0,39%	5,1200	5,1600	5,1200	2 550	13 058	12:06
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	102	1 403	09:07
RENDER (RND)	117,5000	0,86%	118,0000	118,0000	116,5000	1 460	171 535	12:36
ROPCZYCE (RPC)	25,9000	1,17%	25,8000	26,1000	25,8000	1 291	33 489	11:25
RYVU (RVU)	32,0000	0,95%	31,9500	32,4500	31,5000	17 238	551 732	12:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	23,0000	23,0000	22,9000	108	2 484	11:20
SANPL (SPL)	489,2000	1,49%	487,6000	489,2000	483,1000	11 163	5 430 171	12:36
SANTANDER (SAN)	29,2150	-0,32%	29,3100	29,3100	29,2150	466	13 643	11:18
SANWIL (SNW)	1,2800	0,00%	1,2800	1,2800	1,2800	40	51	09:17
SCPFL (SCP)	148,2000	-1,07%	149,0000	149,8000	148,2000	644	95 984	12:21
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5200	-3,18%	8,7800	8,8000	8,2000	20 265	174 966	12:23
SELENAFM (SEL)	37,0000	1,93%	37,0000	37,0000	36,3000	218	8 063	11:42
SELVITA (SLV)	30,4000	4,47%	29,1000	30,7000	29,1000	13 132	395 564	12:36
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4810	-2,43%	0,4930	0,4980	0,4770	29 692	14 484	12:34
SHOPER (SHO)	49,9000	1,42%	49,2000	49,9000	49,0000	1 378	68 043	12:18
SILVAIR-REGS (SVRS)	5,8500	0,00%	5,9000	5,9000	5,6000	2 231	12 537	11:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7240	2,01%	1,6180	1,7260	1,6180	5 010	8 520	12:15
SKARBIEC (SKH)	26,4000	-0,75%	26,6000	26,7000	26,4000	1 225	32 396	12:15
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	84,8000	1,92%	83,4000	84,8000	83,4000	13	1 097	12:05
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	11 076	4 275	11:58
SONEL (SON)	15,7500	-0,32%	15,6500	15,9500	15,4000	622	9 748	12:19
SOPHARMA (SPH)	13,9000	-7,33%	15,0000	15,0000	13,9000	28	411	11:14
SPYROSOFT (SPR)	582,0000	-1,69%	592,0000	592,0000	580,0000	86	50 514	12:24
STALEXP (STX)	3,0700	0,00%	3,0700	3,0700	3,0400	13 186	40 355	12:28
STALPROD (STP)	246,0000	-0,40%	247,0000	248,0000	246,0000	152	37 518	11:36
Reklama
STALPROFI (STF)	8,7000	1,87%	8,5400	8,7200	8,5400	1 393	12 027	11:18	Reklama
STAPORKOW (ZUK)	(3,3200)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9900	0,58%	6,9500	7,0400	6,9400	1 479	10 301	12:24
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	113,5000	837	96 459	12:16
SYNEKTIK (SNT)	212,4000	-5,60%	225,0000	226,0000	210,6000	14 274	3 087 805	12:36
TALEX (TLX)	21,0000	5,00%	21,0000	21,0000	21,0000	10	210	09:01
TARCZYNSKI (TAR)	124,0000	-2,75%	127,0000	127,0000	121,0000	265	32 442	10:54
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3160	0,78%	8,2600	8,4040	8,2600	759 240	6 327 786	12:36
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	1 380	8 170	10:50
TERMOREX (TRR)	0,7150	-1,38%	0,7250	0,7250	0,7150	10 118	7 235	11:41
TESGAS (TSG)	2,4400	0,41%	2,4500	2,4500	2,4400	3 091	7 554	10:49
TEXT (TXT)	60,0000	7,82%	56,0000	61,2500	56,0000	125 831	7 549 067	12:36
TORPOL (TOR)	37,7000	-1,31%	38,2000	38,4000	37,3500	4 127	155 552	12:36
TOWERINV (TOW)	#2,1150	-10,00%	-	-	-	-	-	11:35
TOYA (TOA)	8,7500	-1,13%	8,8800	8,8800	8,7300	27 949	246 387	12:31
TRAKCJA (TRK)	2,2300	4,69%	2,1300	2,2750	2,1300	96 403	213 746	12:27
TRANSPOL (TRN)	4,5200	0,00%	4,5200	4,5200	4,4200	896	4 046	11:35
TRITON (TRI)	3,0200	9,42%	3,0200	3,0200	3,0200	1	3	11:30
TSGAMES (TEN)	87,3000	0,11%	87,4000	88,8000	87,3000	17 909	1 579 435	12:34
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,2000	2,28%	11,2500	11,2500	10,7000	2 081	23 004	11:54
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	18	20	09:00
UNIBEP (UNI)	10,7500	1,42%	10,6500	10,8000	10,6000	1 057	11 319	12:25
UNICREDIT (UCG)	239,3500	0,82%	239,3500	239,3500	239,3500	48	11 489	11:40
UNIMA (U2K)	7,6800	-0,26%	7,6600	7,6800	7,4600	3 279	24 908	11:25
UNIMOT (UNT)	142,4000	-0,84%	142,2000	143,6000	142,0000	878	124 793	12:26
URTESTE (URT)	53,0000	-1,49%	53,8000	53,8000	53,0000	125	6 645	11:50
VERCOM (VRC)	120,8000	0,17%	119,6000	121,6000	119,0000	3 628	437 241	12:32
VIGOPHOTN (VGO)	510,0000	-1,92%	520,0000	520,0000	510,0000	61	31 384	10:25
VINDEXUS (VIN)	11,0500	-1,78%	11,2500	11,3000	11,0500	1 505	16 891	12:06
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	-3,66%	0,5460	0,5460	0,5260	8 283	4 377	12:17
VOTUM (VOT)	43,9500	-0,68%	44,2500	44,2500	43,4000	7 392	323 189	12:29
VOXEL (VOX)	160,0000	0,00%	160,0000	160,0000	159,4000	210	33 577	12:29
VRG	3,7800	-0,53%	3,8000	3,8000	3,7000	13 406	50 021	12:13
WARIMPEX (WXF)	2,6700	-2,20%	2,6700	2,7400	2,6700	578	1 575	12:22
WASKO (WAS)	1,8350	-1,34%	1,8500	1,8500	1,8200	8 229	15 024	12:19
WAWEL (WWL)	660,0000	-0,90%	666,0000	666,0000	660,0000	7	4 632	12:30
WIELTON (WLT)	6,1300	0,33%	6,1100	6,2400	6,1100	108 543	670 735	12:35
WIKANA (WIK)	6,8000	0,74%	6,7000	6,8000	6,7000	3 110	21 105	12:36
WINVEST (WIS)	0,3480	9,43%	0,3480	0,3480	0,3480	555	193	11:30
WIRTUALNA (WPL)	80,0000	0,00%	81,0000	81,4000	79,9000	1 443	116 274	12:27
WITTCHEN (WTN)	19,2800	0,94%	19,2800	19,3800	19,0000	8 116	155 576	12:31
XPLUS (XPL)	(3,4200)	-	-	-	-	-	-	09:00
XTPL (XTP)	83,4000	-0,48%	83,8000	83,8000	81,1000	931	76 587	12:02
XTRADEBDM (XTB)	80,4800	-0,15%	80,6400	81,2000	79,9800	204 660	16 520 522	12:36
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8600	-1,53%	22,3400	22,3400	21,7500	256 539	5 634 549	12:36
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	2 626	2 230	10:41
ZEPAK (ZEP)	29,1000	0,34%	28,9000	29,2500	28,0500	40 067	1 141 871	12:29
ZREMB (ZRE)	7,3200	-0,95%	7,4700	7,4700	7,2100	3 355	24 727	11:47
ZUE	8,8400	-1,78%	9,0000	9,0000	8,8400	1 264	11 260	12:06

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.