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	105 342,47	0,22%	104 741,56	105 430,59	104 659,09	105 106,98	391 752 632	12:16
WIG20	2 869,91	0,31%	2 855,22	2 872,43	2 844,90	2 860,93	336 930 086	12:31
WIG30	3 713,17	0,20%	3 687,02	3 716,48	3 684,63	3 705,86	361 934 316	12:31
mWIG40	7 883,39	-0,33%	7 930,07	7 932,21	7 872,43	7 909,12	50 142 111	12:16
sWIG80	28 774,04	-0,06%	28 711,65	28 872,95	28 657,98	28 791,71	25 891 238	12:16
WIG-BANKI	16 649,49	0,18%	16 529,65	16 696,71	16 518,88	16 619,83	69 469 173	12:16
WIG-BUDOW	8 376,34	1,01%	8 308,06	8 400,52	8 286,12	8 292,42	8 928 470	12:16
WIG-CHEMIA	9 096,48	-0,32%	9 126,45	9 212,16	9 054,27	9 125,95	1 008 948	12:16
WIG-ENERG	4 442,41	-0,48%	4 445,56	4 482,56	4 428,38	4 463,96	14 414 043	12:16
WIG-INFO	9 848,98	-1,05%	9 895,07	9 972,99	9 830,68	9 953,35	10 889 956	12:16
WIG-MEDIA	7 123,87	-0,64%	7 156,10	7 239,09	7 108,46	7 170,07	884 987	12:16
WIG-NRCHOM	5 294,70	0,76%	5 242,39	5 333,19	5 242,39	5 254,86	2 208 310	12:16
WIG-PALIWA	9 587,62	0,80%	9 470,03	9 587,62	9 470,03	9 511,55	61 886 127	12:16
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	382 796 083	11:15
WIG-SPOZYW	3 040,70	0,64%	3 023,13	3 059,03	3 022,70	3 021,45	735 073	12:16
WIG20lev	571,89	0,75%	565,15	571,98	561,06	567,66	308 600 477	12:16
WIG20short	2 933,61	-0,31%	2 951,09	2 961,70	2 933,39	2 942,69	308 600 477	12:16
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	93 930 216	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	50 212 981	11:00
mWIG40TR	12 198,82	-0,33%	12 271,04	12 274,35	12 181,86	12 238,63	50 142 111	12:16
mWIG40TRlv	18 923,70	-0,69%	19 148,59	19 158,89	18 870,89	19 054,84	50 142 111	12:16
mWIG40TRsh	2 364,58	0,40%	2 350,68	2 367,84	2 350,04	2 355,14	50 142 111	12:16
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	25 956 394	11:00
sWIG80TR	44 578,59	0,21%	44 481,94	44 731,83	44 398,79	44 486,99	25 891 238	12:16
WIG140	2 042,93	0,23%	2 031,01	2 044,57	2 029,39	2 038,26	384 633 826	12:16
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	310 183 300	11:00
WIG20TR	6 171,13	0,39%	6 134,71	6 171,61	6 112,45	6 146,89	308 600 477	12:16
WIG20TRlev	5 257,93	0,75%	5 196,08	5 258,74	5 158,29	5 218,74	308 600 477	12:16
WIG20TRsht	2 746,15	-0,32%	2 762,47	2 772,45	2 745,93	2 754,93	308 600 477	12:16
WIG30TR	7 839,25	0,27%	7 778,37	7 840,53	7 773,34	7 818,12	333 687 446	12:16
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	734 954	11:15
WIGdiv	2 345,46	0,27%	2 335,91	2 352,69	2 334,44	2 339,13	96 020 525	12:16
WIGdivplus	2 140,32	0,34%	2 125,77	2 141,92	2 125,74	2 133,02	154 027 441	12:16
WIG.GAMES	17 830,48	0,11%	17 811,41	17 894,50	17 748,93	17 810,91	10 701 351	12:16
WIG-GORNIC	4 446,76	1,23%	4 371,92	4 465,32	4 371,92	4 392,68	54 639 810	12:16
WIG-GRY	22 904,29	0,05%	22 806,71	22 961,65	22 787,61	22 892,17	12 251 291	12:16
WIGind	17 369,35	-0,41%	17 453,69	17 502,21	17 358,30	17 440,35	5 724 002	12:16
WIG-LEKI	3 375,89	0,26%	3 369,63	3 382,29	3 339,87	3 367,30	327 814	12:16
WIGmed	18 606,45	0,60%	18 499,18	18 637,41	18 477,60	18 495,23	19 356 621	12:16
WIG-MOTO	8 581,23	0,15%	8 708,37	8 708,37	8 565,94	8 568,06	764 390	12:16
WIG.MS-BAS	17 637,17	0,13%	17 550,37	17 734,29	17 491,75	17 614,53	67 119 978	12:16
WIG.MS-ECM	8 877,07	0,90%	8 826,50	8 881,33	8 733,15	8 797,92	70 664 228	12:16
WIG.MS-FIN	19 999,05	0,23%	19 864,36	20 044,67	19 825,82	19 953,83	73 953 782	12:16
WIG-ODZIEZ	11 019,65	-0,25%	10 976,95	11 047,02	10 976,95	11 047,66	26 953 379	12:16
WIGtechTR	18 435,04	0,11%	18 402,08	18 468,60	18 355,63	18 414,18	31 512 931	12:16
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	612 406	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5800	2,5900	2,5000	9 430	23 860	12:09	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	189,2000	0,64%	188,3000	191,0000	187,2000	8 963	1 692 856	12:16
3RGAMES (3RG)	0,8260	-0,48%	0,8480	0,8480	0,8020	36 989	30 017	11:31
4MASS (4MS)	4,4750	-2,72%	4,5900	4,6000	4,4750	19 718	89 608	12:15
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	678	66 103	12:15
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	439	13 228	12:03
ACTION (ACT)	24,9500	0,60%	24,7500	25,0000	24,7000	11 124	276 525	11:54
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	26 087	23 752	12:11
AGORA (AGO)	9,3000	-0,43%	9,2400	9,5200	9,2400	11 400	107 477	12:00
AGROTON (AGT)	4,7500	0,21%	4,7400	4,7500	4,6500	5 159	24 401	12:14
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	1 938	1 771	12:02
AILLERON (ALL)	20,1000	-4,06%	20,9000	20,9000	19,8200	2 802	56 678	12:05
AIRWAY (AWM)	0,4000	2,96%	0,3900	0,4045	0,3900	125 735	49 775	12:09
ALIOR (ALR)	96,6200	0,06%	96,5600	97,4200	95,7400	56 368	5 452 859	12:14
ALLEGRO (ALE)	35,5850	2,37%	34,7600	35,6400	34,4600	1 165 438	40 967 863	12:16
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	1 585	34 094	12:14
AMICA (AMC)	61,2000	0,99%	60,9000	61,3000	60,0000	2 371	144 169	12:16
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7200	0,51%	15,7000	15,8600	15,6400	39 865	624 796	11:59
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,5000	3 697	110 070	12:13
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	3 972	81 516	12:02
APLISENS (APN)	19,4500	0,00%	19,4500	19,5000	19,4500	934	18 183	12:04
APSENERGY (APE)	3,1600	-1,86%	3,2200	3,2200	2,9900	3 444	10 618	12:15
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	867	38 620	11:44
ARCTIC (ATC)	11,8000	-2,64%	12,1800	12,1800	11,7000	62 882	747 706	12:16
ARLEN (ARL)	37,3500	-0,13%	37,4000	37,4000	37,1100	4 431	165 096	12:15
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	1 785	27 265	11:48
ASBIS (ASB)	25,7400	0,00%	25,7000	25,8000	25,5000	12 983	333 076	12:14
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	92,0000	1,77%	90,4000	92,0000	87,8000	864	78 930	12:13
ASSECOPOL (ACP)	207,0000	-1,90%	208,0000	210,8000	205,6000	32 972	6 865 311	12:15
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 228	93 096	12:13
ASTARTA (AST)	53,1000	0,38%	52,9000	53,1000	52,4000	5 997	316 870	12:09
ATAL (1AT)	58,7000	-1,34%	60,0000	60,5000	58,7000	10 069	599 876	12:16
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7500	1 202	4 543	10:38
ATREM (ATR)	45,7000	3,86%	44,0000	46,1000	44,0000	7 424	336 645	12:14
AUTOPARTN (APR)	20,0000	-0,99%	20,2000	20,3000	19,8200	20 306	407 687	12:15
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	622	1 953 190	12:04
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	468	11 194	11:57
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,1400	3,82%	13,7400	14,1800	13,7400	6 885	96 369	12:03
BIOCELTIX (BCX)	101,0000	-2,51%	103,6000	103,6000	100,6000	594	60 529	12:09
BIOMAXIMA (BMX)	13,8500	-1,07%	14,0000	14,0000	13,7000	2 777	38 341	11:47
BIOMEDLUB (BML)	5,2500	1,16%	5,1900	5,2500	5,1800	14 841	77 276	12:03
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1400	10 424	43 174	11:02
BLOOBER (BLO)	33,2500	1,99%	32,3500	33,2500	31,8000	25 705	842 301	12:16
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	2 999	308 943	11:40
BOGDANKA (LWB)	25,1000	2,66%	24,4500	25,1500	24,2000	17 385	429 368	12:14
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 279	9 367	11:02
BORYSZEW (BRS)	6,3200	-1,56%	6,3000	6,5000	6,3000	18 154	116 055	12:00
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	2 748	28 213	10:53
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	1 822	8 441	10:36
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	298	17 143	11:45
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	568,0000	1,90%	560,0000	571,4000	557,4000	10 602	5 996 700	12:14
BUMECH (BMC)	8,7500	0,81%	8,6800	8,7500	8,6100	1 543	13 438	11:58
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,8000	8,22%	37,7000	41,0000	37,7000	11 042	434 491	12:14
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:17
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,5000	-1,08%	192,3500	194,6000	191,0500	86 330	16 636 304	12:15
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,1000	0,04%	269,9000	269,9000	266,7000	28 320	7 612 108	12:16
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,1600	12,00%	5,6800	6,2200	5,3000	19 846	116 544	12:09
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	118	24 775	11:38
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	11:48
CIGAMES (CIG)	2,5300	3,90%	2,4450	2,5550	2,4450	343 258	867 198	12:16
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,3000	22,5500	5 650	129 210	12:11
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,3000	45,5000	398	18 154	11:14
COALENERG (CLE)	1,9400	5,72%	1,8400	1,9500	1,7950	56 030	104 189	12:14
COGNOR (COG)	7,5000	-0,92%	7,5700	7,5700	7,4700	12 349	92 768	12:03
COLUMBUS (CLC)	6,8800	1,93%	6,7300	7,0500	6,7300	41 459	286 986	12:02
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 091	255 394	12:15
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9800	1,66%	0,9640	0,9900	0,9540	28 546	27 668	12:03
CORMAY (CRM)	(0,5160)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	-0,43%	460,0000	466,0000	449,0000	490	221 445	12:12
CREOTECH (CRI)	284,0000	2,53%	277,0000	286,0000	277,0000	1 564	438 659	12:16
CYBERFLKS (CBF)	161,8000	0,87%	162,0000	162,0000	160,4000	471	76 011	12:14
CYFRPLSAT (CPS)	16,6450	-0,03%	16,6500	16,6950	16,4350	104 129	1 721 458	12:16
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 197	102 607	12:15
DATAWALK (DAT)	116,9800	0,07%	117,1400	119,9800	115,2000	2 323	272 056	11:51
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	83,1000	0,36%	82,8000	83,1000	82,5000	348	28 773	12:11
DECORA (DCR)	74,6000	-0,53%	74,4000	75,0000	73,8000	244	18 131	12:03
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 291	85 601	12:15
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 063	7 348	12:16
DEVELIA (DVL)	7,7000	3,36%	7,5000	7,7500	7,4500	134 537	1 033 014	12:16
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3500	-0,40%	160,9500	161,4000	158,7500	45 280	7 256 828	12:16
DIGITANET (DIG)	80,4000	-2,55%	82,1000	82,5000	80,0000	2 643	213 789	12:15
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	817	11 241	11:46
DINOPL (DNP)	524,8000	-0,61%	528,2000	533,6000	522,2000	22 117	11 593 777	12:16
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	233,0000	-0,64%	234,5000	236,0000	231,5000	506	117 928	12:16
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,1000	-0,48%	31,2500	31,6000	31,0500	293	9 115	12:09
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1800	1 163	6 049	11:48
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,9000	167	985	11:14
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7500	0,63%	47,5000	47,9000	46,5500	3 928	185 205	12:11
ELKOP (EKP)	2,5200	2,44%	2,5500	2,5500	2,4600	2 470	6 083	11:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0600	-0,10%	20,0800	20,2000	19,8900	327 336	6 551 581	12:08
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5400	-0,48%	12,5800	12,5800	12,4200	8 553	107 200	12:12
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	35 934	80 436	11:55
ENTER (ENT)	55,8000	-1,59%	56,1000	56,7000	55,8000	995	55 787	12:09
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,7500	-0,71%	34,3500	35,6000	34,3500	549	19 127	12:03
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 238	45 424	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	1,19%	5,1400	5,1600	5,0200	40 258	204 453	12:15
EUROCASH (EUR)	8,1900	-0,30%	8,2900	8,2900	8,1750	23 532	193 741	12:15
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	0,44%	22,8000	23,0000	22,6000	847	19 257	12:04
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 534	185 386	11:47
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	5 348	197 887	12:12
FMG	123,0000	-0,40%	124,0000	126,0000	123,0000	5	621	12:08
FON	#0,8000	0,00%	-	-	-	-	-	09:57
FORTE SA (FTE)	31,5000	1,61%	31,2000	31,5000	31,0000	1 460	45 711	11:55
Reklama
GAMEOPS (GOP)	17,9200	1,47%	17,9800	17,9800	17,5600	445	7 880	12:04	Reklama
GAMFACTOR (GIF)	7,0400	0,57%	7,0000	7,1800	7,0000	2 076	14 692	12:04
GENOMTEC (GMT)	7,0100	-1,13%	7,0900	7,1600	6,8800	9 137	64 157	12:03
GETIN (GTN)	0,6180	10,16%	0,5800	0,6200	0,5630	3 765 207	2 241 301	12:15
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	25,4000	6,28%	25,4000	25,4000	25,4000	12	305	11:31
GPW	54,1000	0,93%	54,1000	54,6000	53,8000	23 010	1 242 965	12:15
GREENX (GRX)	1,7940	2,05%	1,7620	1,8200	1,7620	299 467	540 483	12:16
GRENEVIA (GEA)	2,6550	-1,12%	2,6850	2,7000	2,6300	24 735	65 652	11:55
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 970	19 700	12:12
GRUPAAZOTY (ATT)	22,4800	-0,53%	22,8600	22,8800	22,3400	40 605	916 998	12:15
GRUPRACUJ (GPP)	62,0000	-2,82%	63,7000	64,4000	61,8000	1 713	107 701	11:58
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	608	2 441	11:57
HANDLOWY (BHW)	110,4000	1,10%	108,8000	110,4000	108,8000	7 056	773 547	12:16
HARPER (HRP)	6,0600	-3,81%	6,2800	6,3000	6,0400	5 628	34 520	11:54
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	98 289	133 393	12:12
HUUUGE-S144 (HUGE)	18,8400	-0,84%	19,0600	19,0600	18,7800	15 639	295 585	12:09
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	218	4 556	09:33
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 115	30 260	12:11
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,3000	1,68%	29,8000	30,3000	29,5000	1 546	46 493	12:10
IMMOBILE (GKI)	3,5700	3,18%	3,5000	3,6100	3,5000	6 624	23 419	12:06
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7700	-1,82%	3,7700	3,7700	3,7000	7 231	27 060	12:06
INC	1,8350	1,94%	1,8350	1,8350	1,8350	156	286	09:35
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	313,0000	-1,11%	315,5000	319,0000	313,0000	545	171 899	11:48
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	859	6 061	11:52
INSTALKRK (INK)	42,1000	3,44%	41,0000	43,2000	41,0000	2 028	86 376	12:09
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	579,0000	0,52%	584,0000	589,0000	576,0000	584	338 795	12:13
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	1 231	468	12:13
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	1 914	13 322	11:35
IPOPEMA (IPE)	2,7400	0,00%	2,7400	2,7400	2,7400	7 987	21 884	11:01
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7800	-2,33%	3,8500	3,8500	3,7700	5 694	21 582	12:14
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	7 352	18 637	11:33
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0500	0,44%	22,7600	23,1400	22,7100	37 071	851 579	12:13
JWWINVEST (JWW)	3,0200	0,00%	3,0200	3,0200	3,0200	170	513	09:33
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7800	1,37%	17,5600	17,8000	17,2200	7 239	127 924	11:45
KETY (KTY)	890,0000	-0,84%	898,0000	898,5000	888,5000	1 700	1 516 707	12:15
KGHM (KGH)	134,3500	1,21%	133,0000	135,2000	131,9000	393 474	52 780 943	12:16
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	3	43	09:00
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	4 761	75 650	12:07
KOGENERA (KGN)	58,6000	-2,17%	60,0000	60,0000	58,6000	1 330	79 038	11:33
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,4400	-0,73%	5,4600	5,5000	5,2400	5 332	28 514	12:05
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	850,0000	77	65 450	11:18
KRUK (KRU)	391,0000	-0,05%	391,0000	393,3000	388,2000	6 181	2 413 700	12:15
KRVITAMIN (KVT)	10,0000	-0,99%	10,0000	10,0000	10,0000	5	50	10:13
KSGAGRO (KSG)	2,9600	3,14%	2,8700	2,9700	2,8700	8 819	25 654	12:06
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,7800	-1,07%	2,8100	2,8100	2,7800	1 561	4 350	11:36
LENTEX (LTX)	#7,5600	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 596	9 261	10:27
LOKUM (LKD)	21,5000	0,00%	21,5000	21,9000	21,5000	13	280	11:04
Reklama
LPP	14 610,0000	0,17%	14 675,0000	14 700,0000	14 520,0000	473	6 901 835	12:15	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8100	0,57%	8,8050	8,9100	8,7600	103 813	916 823	12:15
MABION (MAB)	9,8600	0,61%	9,7800	9,9400	9,7800	1 364	13 457	12:16
MAKARONPL (MAK)	20,2000	4,66%	19,3000	20,4500	19,2000	7 323	145 468	12:15
MANGATA (MGT)	67,6000	0,90%	68,6000	70,8000	67,6000	71	4 863	11:45
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	12:14
MARVIPOL (MVP)	7,3400	0,00%	7,3200	7,4400	7,3200	2 896	21 216	11:52
MAXCOM (MXC)	6,6000	-0,30%	6,6200	6,6200	6,6000	5	33	10:03
MBANK (MBK)	768,8000	-0,26%	770,8000	771,2000	761,8000	3 878	2 977 560	12:16
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,5000	2,15%	28,0000	28,5000	28,0000	1 279	35 982	11:59
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	30,3500	2,53%	30,0000	30,6000	28,4000	24 622	738 061	12:16
MEDINICE (ICE)	7,8000	-1,52%	7,9100	7,9700	7,8000	2 893	22 895	12:08
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,6000	3,14%	29,4000	29,8000	28,0000	3 602	104 351	12:04
MERCATOR (MRC)	48,0000	0,42%	47,3500	48,6500	47,3500	1 868	89 751	11:41
MERCOR (MCR)	25,3000	1,20%	25,3000	25,3000	25,3000	71	1 796	10:17
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	36,2000	0,56%	36,2000	36,2000	35,2000	1 050	37 968	10:44
MILKILAND (MLK)	1,9500	3,17%	1,9300	2,0200	1,9000	47 947	94 799	12:16
MILLENNIUM (MIL)	13,6600	-0,29%	13,7000	13,7800	13,6000	187 442	2 567 069	12:08
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0900	-0,70%	14,1800	14,1800	14,0200	18 866	265 591	12:12
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3400	0,81%	17,2200	17,5600	17,2200	2 554	44 523	12:16
MOBRUK (MBR)	294,5000	-1,17%	299,0000	300,0000	292,5000	2 681	794 437	12:14
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3000	0,06%	32,1000	32,4600	31,9200	672	21 547	12:12
MOLECURE (MOC)	5,7000	0,00%	5,6500	5,7200	5,6000	20 558	115 812	12:07
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	8 048	40 198	11:37
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,8400	0,26%	7,8800	7,8800	7,8400	1 406	11 060	09:54
MOSTALZAB (MSZ)	6,1000	2,01%	6,0000	6,1000	5,9500	32 861	199 036	12:08
MOVIEGAME (MOV)	15,1200	0,67%	15,0000	15,1200	15,0000	217	3 266	11:56
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	4 843	190 078	12:04
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,6600	2,31%	2,6900	2,6900	2,6000	6 889	18 132	12:14
NEUCA (NEU)	675,0000	-1,17%	685,0000	685,0000	674,0000	1 845	1 252 844	12:16
NEWAG (NWG)	70,4000	-0,71%	71,0000	71,0000	70,3000	2 161	153 177	12:03
NEXITY (NXG)	1,8600	0,00%	1,8600	1,8600	1,8600	17	32	09:00
NOCTILUCA (NCL)	103,5000	-1,90%	105,0000	105,5000	103,0000	426	44 295	12:16
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3640	-0,15%	1,3660	1,3660	1,3300	14 989	20 003	12:06
NOVITA (NVT)	95,0000	0,85%	94,8000	95,0000	94,8000	160	15 183	11:59
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4000	0,00%	10,3000	10,4000	10,3000	5 712	58 859	11:52
ODLEWNIE (ODL)	9,1600	1,33%	9,1600	9,1600	9,0400	303	2 771	12:15
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 701	26 967	12:02
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	94,0000	1,08%	93,4000	94,4000	93,2000	3 376	315 946	12:02
OPTEAM (OPM)	3,7400	-2,09%	3,7400	3,7400	3,7000	2 132	7 973	11:34
ORANGEPL (OPL)	8,9040	0,00%	8,9040	8,9040	8,8180	121 624	1 076 628	12:16
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,2000	4,81%	-	-	-	-	-	11:30
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0200	722	10 873	12:02
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6500	3,92%	2,5900	2,6500	2,5500	2 500	6 543	10:24
PANOVA (NVA)	15,8000	0,96%	15,8000	15,8000	15,8000	4	63	09:00
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	575	33 005	12:03
PATENTUS (PAT)	3,4500	-0,29%	3,4900	3,5000	3,4500	2 763	9 548	12:10
PBG	#0,0200	11,11%	-	-	-	-	-	10:45
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6700	114	304	10:46
PCCROKITA (PCR)	69,1000	0,73%	68,8000	69,1000	68,6000	1 345	92 696	12:16
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	13 984	71 827	12:15
PEKABEX (PBX)	16,8500	-3,44%	17,4500	17,4500	16,5500	16 574	283 893	12:06
PEKAO (PEO)	186,0000	0,57%	184,0500	186,3500	182,9000	148 493	27 504 514	12:16
Reklama
PEPCO (PCO)	20,9000	-1,04%	21,1200	21,1200	20,5200	420 462	8 720 560	12:16	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7750	-0,08%	11,7350	11,8900	11,6550	489 780	5 760 524	12:14
PGFGROUP (PGV)	0,6000	-1,64%	0,6200	0,6720	0,5580	206 431	126 864	12:07
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	883	8 817	11:30
PHOTON (PEN)	3,3000	0,61%	3,3200	3,3200	3,2500	3 154	10 357	11:55
PKNORLEN (PKN)	87,6900	0,84%	86,9000	87,7000	86,4000	712 435	62 191 445	12:16
PKOBP (PKO)	78,1000	0,28%	77,8000	78,5000	77,3400	308 664	24 062 184	12:16
PKPCARGO (PKP)	15,5800	-0,57%	15,6700	15,7600	15,5200	6 281	97 820	12:14
PLAYWAY (PLW)	291,5000	0,52%	290,0000	296,0000	290,0000	537	157 572	11:44
PLAZACNTR (PLZ)	2,5000	2,04%	2,4500	2,5000	2,4500	5 511	13 585	12:00
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	567	1 341	12:07
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	320	19 300	12:06
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	384	3 510	11:23
POLIMEXMS (PXM)	4,5900	-0,76%	4,6250	4,6300	4,5500	192 325	880 624	12:13
POLTREG (PTG)	32,9000	3,79%	32,9000	33,0000	32,0000	114	3 749	11:45
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4700	20	29	09:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	12:08
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	124	12 375	11:33
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,6350	21,18%	4,6500	5,8000	4,6000	126 178	678 254	12:16
PZU	59,9800	-0,13%	60,0000	60,1000	59,6000	207 015	12 394 120	12:16
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	364	10 292	12:10
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	11:30
QUERCUS (QRS)	10,9500	0,92%	10,8500	10,9500	10,8500	446	4 865	12:00
RAEN (RAE)	0,3085	1,98%	0,3025	0,3085	0,3020	25 919	7 868	11:43
RAFAKO (RFK)	0,1902	2,15%	0,1894	0,1980	0,1880	2 929 270	562 664	12:16
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	65,5000	1 107	74 530	11:45
RAINBOW (RBW)	128,4000	-0,77%	129,8000	130,0000	128,1000	21 256	2 744 138	12:16
RANKPROGR (RNK)	4,1400	0,98%	4,1450	4,1450	4,0350	3 081	12 447	11:51
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 077	20 921	10:58
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,6000	-2,48%	88,8000	88,8000	85,0000	327	28 357	11:56
ROPCZYCE (RPC)	26,9000	0,00%	27,1000	27,1000	26,9000	10	269	09:39
RYVU (RVU)	31,3000	1,62%	30,9500	31,6000	30,5000	16 282	506 277	12:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,6000	207	4 680	10:04
SANPL (SPL)	504,2000	0,16%	500,2000	505,2000	498,3000	6 812	3 416 490	12:12
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	53	1 618	11:59
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	181	29 105	12:08
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	3 929	32 978	12:11
SELENAFM (SEL)	35,5000	-0,56%	35,7000	35,8000	35,2000	763	27 059	11:49
SELVITA (SLV)	30,4000	6,67%	28,9000	30,6000	28,9000	79 412	2 369 288	12:16
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	81 912	39 381	12:12
SHOPER (SHO)	49,4000	-0,80%	49,7000	50,6000	49,4000	7 890	394 017	12:14
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,7000	-0,72%	27,9000	27,9000	27,6000	239	6 642	11:35
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	11:30
SONEL (SON)	17,1000	0,29%	17,1500	17,2000	17,0000	716	12 252	11:59
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	68	39 962	12:07
STALEXP (STX)	3,1150	0,65%	3,0900	3,1400	3,0750	69 392	215 336	12:15
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5600	0,47%	8,5200	8,5600	8,5200	538	4 587	12:11	Reklama
STAPORKOW (ZUK)	(3,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3200	3 845	28 613	11:32
SYGNITY (SGN)	116,0000	0,00%	116,0000	116,0000	114,0000	203	23 462	10:16
SYNEKTIK (SNT)	199,4000	1,01%	196,5000	200,0000	195,4000	13 280	2 639 493	12:15
TALEX (TLX)	20,0000	-3,85%	20,8000	20,8000	20,0000	17	348	10:36
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	219	26 286	11:28
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5880	-1,38%	8,7000	8,7000	8,5560	143 910	1 241 205	12:14
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	92	66	12:05
TESGAS (TSG)	2,3600	1,72%	2,3900	2,3900	2,3600	44	104	11:43
TEXT (TXT)	55,3500	0,64%	55,0000	56,3000	54,9500	34 103	1 892 637	12:16
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	1 665	61 598	12:14
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	48 821	451 498	12:12
TRAKCJA (TRK)	2,2000	-0,90%	2,1750	2,2100	2,1700	21 713	47 363	12:16
TRANSPOL (TRN)	4,4200	0,45%	4,4200	4,4200	4,4200	3	13	09:00
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,9000	-1,21%	82,9000	82,9000	81,9000	3 374	277 671	12:12
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,3500	1,65%	12,2000	12,4500	12,2000	2 874	35 594	12:05
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 967	43 993	12:03
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0200	-1,96%	8,1400	8,1400	8,0000	14 027	112 932	12:15
UNIMOT (UNT)	140,8000	-0,28%	141,0000	142,0000	140,8000	544	76 998	12:03
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,0000	-2,48%	120,4000	121,0000	117,4000	1 758	208 198	12:07
VIGOPHOTN (VGO)	500,0000	-0,79%	504,0000	512,0000	500,0000	174	87 732	12:16
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	864	10 149	10:21
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	44,6500	0,00%	44,5500	44,6500	44,3000	3 570	159 131	12:08
VOXEL (VOX)	173,8000	1,40%	171,8000	175,0000	171,8000	19 354	3 351 269	12:10
VRG	3,7900	-0,52%	3,8000	3,8000	3,7800	532 986	2 025 313	11:44
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	3 118	8 396	11:51
WASKO (WAS)	1,7900	1,13%	1,7850	1,7900	1,7800	859	1 530	10:23
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,2600	-1,11%	6,3300	6,3500	6,2400	74 273	466 766	12:13
WIKANA (WIK)	6,9500	-0,71%	6,8500	7,0000	6,8500	1 111	7 612	12:15
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	12:09
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,8000	5 368	431 205	12:13
WITTCHEN (WTN)	19,0000	0,96%	18,8200	19,0800	18,8000	5 157	97 634	12:13
XPLUS (XPL)	3,7800	7,69%	3,5200	3,7800	3,5200	2 611	9 400	12:07
XTPL (XTP)	77,0000	-1,28%	79,7000	81,2000	76,8000	605	47 037	12:12
XTRADEBDM (XTB)	71,9800	0,14%	72,0000	72,3000	71,4000	63 895	4 590 856	12:16
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9900	1,65%	20,8000	21,0300	20,6200	488 666	10 206 479	12:16
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8480	0,8340	1 388	1 166	11:14
ZEPAK (ZEP)	24,1000	-2,63%	24,8000	24,8000	24,1000	13 721	332 441	12:02
ZREMB (ZRE)	6,8000	3,82%	6,5500	6,9800	6,5500	24 423	164 873	12:14
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.