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	105 870,65	0,18%	105 648,70	105 883,51	105 162,60	105 684,54	535 312 164	13:19
WIG20	2 861,42	-0,81%	2 854,69	2 862,44	2 840,10	2 884,84	433 020 653	13:34
WIG30	3 696,12	-0,52%	3 686,78	3 696,12	3 664,87	3 715,31	488 412 038	13:34
mWIG40	7 885,56	0,44%	7 853,60	7 896,22	7 797,06	7 851,35	76 255 854	13:19
sWIG80	28 980,47	0,19%	28 953,50	29 046,68	28 920,48	28 925,18	27 668 937	13:19
WIG-BANKI	17 644,41	0,86%	17 493,81	17 711,08	17 484,47	17 493,86	153 361 791	13:19
WIG-BUDOW	8 104,71	0,69%	8 048,00	8 132,28	8 013,91	8 049,57	11 722 022	13:19
WIG-CHEMIA	7 960,57	-0,54%	8 020,93	8 020,93	7 806,84	8 003,66	3 093 772	13:19
WIG-ENERG	4 294,84	-1,47%	4 345,06	4 359,71	4 174,90	4 358,81	42 181 176	13:19
WIG-INFO	9 698,28	-0,41%	9 688,60	9 730,68	9 613,37	9 738,42	6 447 598	13:19
WIG-MEDIA	6 999,16	1,09%	6 926,95	7 008,83	6 877,85	6 923,57	1 218 438	13:19
WIG-NRCHOM	5 472,35	0,47%	5 489,07	5 494,17	5 438,07	5 446,52	804 117	13:19
WIG-PALIWA	9 024,58	-0,06%	8 983,66	9 084,70	8 983,66	9 030,25	52 029 300	13:19
WIG-Poland	110 421,29	0,04%	110 421,29	110 421,29	110 421,29	110 377,54	518 824 616	11:15
WIG-SPOZYW	2 867,93	-0,28%	2 877,20	2 893,78	2 861,32	2 876,05	846 312	13:19
WIG20lev	563,14	-1,94%	562,02	565,10	556,21	574,27	418 054 947	13:19
WIG20short	2 959,60	1,03%	2 962,45	2 977,26	2 954,58	2 929,35	418 054 947	13:19
GPWB-B1Y3Y	1 268,84	-0,04%	1 268,84	1 268,84	1 268,84	1 269,38	-	10:15
GPWB-B1Y4Y	1 272,54	-0,06%	1 272,54	1 272,54	1 272,54	1 273,34	-	10:15
GPWB-B1Y5Y	1 276,75	-0,09%	1 276,75	1 276,75	1 276,75	1 277,96	-	10:15
GPWB-B3Y5Y	1 287,45	-0,14%	1 287,45	1 287,45	1 287,45	1 289,23	-	10:15
GPWB-B5Y	1 281,25	-0,19%	1 281,25	1 281,25	1 281,25	1 283,69	-	10:15
GPWB-BWZ	1 276,75	0,01%	1 276,75	1 276,75	1 276,75	1 276,57	-	10:15
INNOVATOR	1 700,77	-0,49%	1 700,77	1 700,77	1 700,77	1 709,11	134 980 877	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	76 723 793	11:00
mWIG40TR	12 240,28	0,44%	12 190,66	12 256,83	12 102,91	12 187,18	76 255 854	13:19
mWIG40TRlv	18 986,99	0,83%	18 833,66	19 038,13	18 562,50	18 830,03	76 255 854	13:19
mWIG40TRsh	2 366,79	-0,36%	2 376,46	2 393,56	2 363,56	2 375,34	76 255 854	13:19
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	27 692 861	11:00
sWIG80TR	44 898,41	0,19%	44 856,62	45 000,98	44 805,47	44 812,75	27 668 937	13:19
WIG140	2 052,77	0,18%	2 048,46	2 053,00	2 038,86	2 049,14	521 979 738	13:19
WIG20dvp	85,90	53,61%	85,90	85,90	85,90	55,92	419 124 011	11:00
WIG20TR	6 203,99	0,09%	6 196,96	6 214,72	6 166,21	6 198,27	418 054 947	13:19
WIG20TRlev	5 289,20	0,15%	5 277,22	5 307,48	5 224,81	5 281,44	418 054 947	13:19
WIG20TRsht	2 740,01	-0,02%	2 743,12	2 756,72	2 735,27	2 740,47	418 054 947	13:19
WIG30TR	7 842,69	0,05%	7 832,83	7 851,73	7 786,29	7 838,50	471 734 093	13:19
WIG-CEE	2 461,03	0,12%	2 461,03	2 461,03	2 461,03	2 458,07	1 679 504	11:15
WIGdiv	2 332,04	0,55%	2 320,58	2 333,17	2 311,34	2 319,27	96 023 706	13:19
WIGdivplus	2 168,82	0,46%	2 159,30	2 169,97	2 151,75	2 158,88	179 669 787	13:19
WIG.GAMES	17 114,71	-0,86%	17 262,09	17 289,58	17 037,00	17 262,96	26 390 324	13:19
WIG-GORNIC	4 215,62	0,23%	4 227,11	4 232,13	4 183,07	4 205,81	28 949 507	13:19
WIG-GRY	20 911,30	-1,65%	21 317,79	21 321,90	20 855,66	21 261,99	29 454 383	13:19
WIGind	17 075,14	-0,10%	17 096,61	17 103,98	16 979,11	17 092,93	14 986 850	13:19
WIG-LEKI	3 364,76	-0,59%	3 369,43	3 387,38	3 348,08	3 384,69	457 302	13:19
WIGmed	19 267,56	0,37%	19 186,97	19 302,02	19 155,23	19 195,61	13 582 504	13:19
WIG-MOTO	8 371,58	0,84%	8 279,08	8 409,70	8 279,08	8 301,70	1 592 141	13:19
WIG.MS-BAS	16 832,09	-0,89%	16 983,95	17 009,06	16 479,96	16 982,69	68 832 172	13:19
WIG.MS-ECM	8 561,49	0,05%	8 601,61	8 619,98	8 495,86	8 556,87	65 255 456	13:19
WIG.MS-FIN	20 401,44	-2,28%	20 305,05	20 505,80	20 263,03	20 876,74	162 819 571	13:19
WIG-ODZIEZ	11 674,18	-0,23%	11 706,18	11 743,63	11 505,06	11 700,78	53 442 205	13:19
WIGtechTR	17 979,38	-0,35%	18 005,70	18 026,88	17 881,05	18 041,97	51 350 977	13:19
WIG-Ukrain	533,49	2,98%	533,49	533,49	533,49	518,04	1 559 216	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4900	0,81%	2,4700	2,5000	2,4500	3 120	7 680	12:27	Reklama
08OCTAVA (08N)	#0,7450	0,68%	-	-	-	-	-	12:14
11BIT (11B)	184,4000	0,11%	184,4000	185,4000	184,0000	2 673	492 670	13:18
3RGAMES (3RG)	0,8680	-4,19%	0,9020	0,9020	0,8160	210 941	181 943	12:48
4MASS (4MS)	4,4000	-1,79%	4,4800	4,4800	4,3300	18 372	80 545	12:48
ABPL (ABE)	92,6000	0,43%	92,3000	93,9000	92,3000	324	30 106	13:11
ACAUTOGAZ (ACG)	26,3000	-0,75%	26,5000	26,7000	26,3000	610	16 114	13:03
ACTION (ACT)	25,7000	-1,53%	26,1000	26,2000	24,7000	9 455	239 523	13:04
ADIUVO (ADV)	0,8160	-0,49%	0,8200	0,8200	0,7500	62 290	48 425	13:11
AGORA (AGO)	9,1800	0,44%	9,1400	9,2000	9,1400	1 300	11 908	13:10
AGROTON (AGT)	4,9800	0,20%	4,9700	4,9800	4,9000	1 159	5 734	12:56
AIGAMES (ALG)	0,9060	0,00%	0,8920	0,9060	0,8920	1 545	1 379	10:13
AILLERON (ALL)	19,0200	-0,42%	19,5000	19,5000	19,0200	2 117	40 910	12:12
AIRWAY (AWM)	0,4650	4,03%	0,4400	0,4650	0,4400	549 604	247 432	13:17
ALIOR (ALR)	99,8000	0,75%	99,0600	100,8500	99,0600	60 574	6 054 354	13:19
ALLEGRO (ALE)	35,6100	-0,22%	35,5850	35,7350	35,0450	443 663	15 735 233	13:19
ALTA (AAT)	2,0500	-1,44%	2,0500	2,0500	2,0500	2 932	6 011	09:02
ALTUSTFI (ALI)	1,9200	1,32%	1,9000	1,9200	1,9000	975	1 854	10:58
AMBRA (AMB)	21,0000	0,00%	21,3500	21,3500	20,9500	4 645	98 636	13:12
AMICA (AMC)	57,9000	0,17%	57,7000	58,1000	57,5000	349	20 119	12:53
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	3	3	11:30
AMREST (EAT)	14,0800	-0,85%	14,2600	14,3600	14,0400	40 634	576 513	13:15
ANSWEAR (ANR)	27,9500	0,54%	27,5000	27,9500	27,5000	2 537	70 305	13:11
APATOR (APT)	21,2500	2,41%	21,0000	21,3500	20,7500	5 934	125 379	13:00
APLISENS (APN)	18,4000	0,82%	18,0000	18,8500	18,0000	682	12 342	12:11
APSENERGY (APE)	3,0700	-0,97%	3,1000	3,1400	3,0200	4 837	14 885	12:53
ARCHICOM (ARH)	46,9000	-0,21%	47,5000	47,9000	46,5000	1 074	50 572	12:39
ARCTIC (ATC)	11,1000	-0,36%	11,0600	11,1400	10,9000	33 239	366 490	13:12
ARLEN (ARL)	40,6900	6,24%	38,6500	40,9000	38,3000	76 377	3 044 261	13:18
ARTIFEX (ART)	15,3000	-0,78%	15,4200	15,4200	15,0800	612	9 316	11:42
ASBIS (ASB)	27,8400	3,11%	27,1800	27,8600	27,0000	61 546	1 689 248	13:19
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,8000	1,58%	88,0000	89,8000	88,0000	2 543	226 406	13:12
ASSECOPOL (ACP)	199,5000	-1,14%	201,6000	201,6000	197,3000	15 805	3 150 990	13:19
ASSECOSEE (ASE)	76,7000	-0,13%	76,6000	76,7000	75,3000	1 264	95 819	13:19
ASTARTA (AST)	47,5000	0,64%	47,0000	48,2000	47,0000	6 163	292 612	13:13
ATAL (1AT)	54,4000	-0,37%	54,6000	55,0000	54,0000	3 170	172 400	13:15
ATENDE (ATD)	3,2000	-0,62%	3,2200	3,2500	3,2000	3 672	11 848	13:16
ATLANTAPL (ATP)	16,5000	1,23%	16,5000	16,5000	16,5000	3	50	12:29
ATLANTIS (ATS)	2,0600	-4,63%	2,0600	2,1600	2,0600	2 419	4 983	12:43
ATMGRUPA (ATG)	3,9100	1,03%	3,8800	3,9400	3,8700	1 433	5 565	13:13
ATREM (ATR)	42,5000	0,47%	42,3000	43,5000	41,9000	5 420	229 806	13:17
AUTOPARTN (APR)	20,0500	1,16%	19,7200	20,1500	19,7200	36 728	732 958	13:18
BBIDEV (BBD)	5,2000	-1,89%	5,2000	5,2000	5,2000	8	42	12:14
BENEFIT (BFT)	3 365,0000	0,90%	3 340,0000	3 370,0000	3 295,0000	380	1 267 380	13:19
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	39	1 014	11:18
BETACOM (BCM)	5,2500	2,94%	5,3000	5,3000	5,2000	2 282	11 924	12:09
BIGCHEESE (BCS)	14,1800	-1,39%	14,3600	14,3800	14,1200	1 116	15 879	12:41
BIOCELTIX (BCX)	99,8000	-2,92%	101,6000	104,6000	99,8000	2 343	237 265	13:17
BIOMAXIMA (BMX)	13,2000	0,00%	13,4500	13,4500	13,0500	4 165	54 878	12:32
BIOMEDLUB (BML)	4,9400	0,61%	4,9150	4,9400	4,8500	22 466	109 626	12:54
BIOPLANET (BIP)	17,0000	-1,16%	17,2000	17,2000	17,0000	72	1 230	13:16
BIOTON (BIO)	4,5000	0,00%	4,5500	4,5900	4,4900	19 932	90 441	12:36
BLOOBER (BLO)	30,1500	-2,43%	30,7000	30,7000	29,4000	23 328	701 192	12:55
BNPPPL (BNP)	102,5000	-0,49%	103,0000	103,0000	102,0000	544	55 560	11:57
BOGDANKA (LWB)	23,5000	-1,05%	23,7500	23,9000	23,4500	6 140	144 477	13:02
BOOMBIT (BBT)	6,8200	2,71%	6,8400	6,8400	6,8200	222	1 514	12:08
BORYSZEW (BRS)	5,9800	-1,32%	6,0600	6,0600	5,9400	14 739	88 279	13:00
BOS	10,2600	1,79%	10,1400	10,3200	10,1400	1 406	14 414	12:56
BOWIM (BOW)	4,4000	-0,45%	4,4200	4,4500	4,3700	3 546	15 605	12:54
BRAND24 (B24)	57,0000	-1,38%	57,8000	58,0000	56,0000	143	8 151	13:19
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	541,0000	1,05%	536,8000	544,0000	531,0000	16 477	8 870 112	13:19
BUMECH (BMC)	14,6600	-3,55%	15,6800	15,6800	14,5000	250 348	3 760 299	13:19
CAPITAL (CPA)	0,1710	0,59%	0,1710	0,1710	0,1710	1 588	272	11:30
CAPITEA (CAP)	0,4530	0,78%	0,4495	0,4530	0,4495	8 758	3 946	13:11
CAPTORTX (CTX)	42,9000	9,44%	39,2000	43,0000	36,9000	10 390	411 472	13:14
CASPAR (CSR)	4,0400	1,00%	4,0400	4,0400	3,9600	1 222	4 845	12:14
CAVATINA (CAV)	14,2000	0,00%	14,2500	14,2500	14,2000	13	185	10:27
CCC	189,0000	-0,21%	190,1500	190,7000	187,4000	164 610	31 161 166	13:19
Reklama
CCENERGY (CCE)	(0,3180)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	242,6000	-1,82%	247,1000	248,0000	241,6000	100 629	24 531 692	13:18
CDRL (CDL)	9,7500	-3,47%	10,1000	10,1000	9,7500	326	3 180	09:17
CELTIC (CPD)	6,2600	-3,10%	6,4400	6,4400	6,2600	3 791	23 926	13:19
CEZ	215,2000	-1,10%	218,0000	218,0000	215,2000	177	38 377	10:41
CFI	(0,1630)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,8300	0,71%	2,8100	2,8300	2,7400	159 327	442 109	13:13
CITYSERV (CTS)	#5,7500	-0,86%	-	-	-	-	-	12:49
CLNPHARMA (CLN)	22,8000	-1,30%	22,8000	23,0000	22,7000	4 728	107 827	13:15
CLOUD (CLD)	49,0000	-1,41%	50,0000	50,4000	49,0000	465	23 030	12:50
COALENERG (CLE)	2,5900	12,12%	2,3600	2,7500	2,3600	352 595	917 076	13:14
COGNOR (COG)	6,9400	0,43%	6,9100	6,9400	6,8500	12 352	85 213	13:09
COLUMBUS (CLC)	6,6200	-0,60%	6,6200	6,7300	6,5900	8 760	57 963	12:30
COMP (CMP)	254,0000	1,20%	251,0000	257,0000	251,0000	288	73 197	12:54
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8620	-2,05%	0,9000	0,9000	0,8400	44 541	38 370	12:55
CORMAY (CRM)	0,5000	0,60%	0,4960	0,5000	0,4910	30 263	15 018	12:46
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	488,0000	-0,41%	490,0000	498,0000	488,0000	2 639	1 301 081	13:16
CREOTECH (CRI)	287,0000	-0,69%	285,0000	291,5000	283,0000	1 216	349 389	13:16
CYBERFLKS (CBF)	177,0000	0,11%	178,8000	178,8000	172,0000	16 362	2 892 813	13:12
CYFRPLSAT (CPS)	14,6600	-0,07%	14,6700	14,8050	14,4150	386 949	5 631 044	13:19
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,4000	-3,66%	49,0000	49,0000	45,2000	9 321	434 294	13:15
DATAWALK (DAT)	103,2000	-1,43%	103,0000	106,0000	103,0000	2 957	307 297	13:14
DBENERGY (DBE)	11,6500	0,43%	11,5000	11,6500	11,5000	270	3 127	11:55
DEBICA (DBC)	83,3000	-0,24%	83,5000	83,5000	83,1000	304	25 314	13:12
DECORA (DCR)	70,0000	1,45%	69,0000	71,6000	68,6000	852	59 886	13:09
DEKPOL (DEK)	70,4000	-1,12%	70,4000	71,0000	70,2000	433	30 477	13:00
DELKO (DEL)	6,7600	0,00%	6,7400	6,7600	6,7000	2 462	16 526	13:09
DEVELIA (DVL)	8,3100	1,59%	8,3800	8,3800	8,1900	11 162	92 390	13:15
DGA	19,1000	-2,80%	19,6500	19,6500	19,0500	2 519	48 121	13:17
DIAG (DIA)	185,7000	0,54%	186,2000	188,9500	184,1000	39 745	7 386 968	13:19
DIGITANET (DIG)	87,9000	1,85%	86,3000	87,9000	85,6000	3 510	304 363	13:18
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	47,7400	0,48%	47,6700	48,4200	47,1600	540 659	25 669 577	13:19
DMGROUP (DMG)	3,5600	-0,56%	3,6000	3,6000	3,5600	22 222	79 110	13:07
DOMDEV (DOM)	239,5000	0,21%	239,5000	241,0000	237,0000	642	153 416	13:04
DRAGOENT (DGE)	21,0000	-1,41%	20,5000	21,0000	20,5000	70	1 440	11:28
ECBSA (ECB)	31,9000	0,31%	31,8000	32,2500	31,0000	3 110	97 913	12:54
ECHO (ECH)	5,2000	0,00%	5,2000	5,2000	5,1800	723	3 748	12:33
EDINVEST (EDI)	6,7000	0,00%	6,7000	6,7000	6,5400	155	1 017	13:14
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,6000	-0,60%	49,9000	50,5000	49,5500	6 686	333 998	13:10
ELKOP (EKP)	2,3600	0,43%	2,3800	2,3800	2,3600	635	1 505	11:03
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8200)	-	-	-	-	-	-	11:30
ENEA (ENA)	18,5100	-0,43%	18,5900	18,6700	18,0000	165 263	3 015 131	13:19
ENELMED (ENE)	19,5000	-2,50%	19,5000	19,5000	19,5000	40	780	12:40
ENERGA (ENG)	13,0000	-0,76%	13,1000	13,1000	12,9200	5 003	65 138	13:02
ENERGOINS (ENI)	2,2600	-2,16%	2,3200	2,3200	2,2600	2 380	5 481	12:12
ENTER (ENT)	54,0000	-0,37%	54,2000	54,2000	53,5000	6 099	329 752	13:18
EQUNICO (EQU)	0,8140	3,56%	0,7860	0,8140	0,7860	28 692	22 922	11:57
ERBUD (ERB)	32,9000	0,92%	32,7000	33,0000	32,7000	1 727	56 695	12:56
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,2000	-1,33%	37,7000	37,7000	36,7000	2 202	81 264	13:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,6400	5,94%	5,0000	5,1600	4,6000	684 420	3 318 594	13:18
EUROCASH (EUR)	7,9900	0,76%	7,9250	8,0100	7,9000	61 309	486 882	13:19
EUROHOLD (EHG)	2,8000	-0,71%	2,8400	2,8400	2,8000	1 544	4 363	12:17
EUROTEL (ETL)	23,5000	-1,26%	23,8000	23,8000	23,5000	179	4 240	13:03
FABRITY (FAB)	28,4000	-1,05%	28,7000	28,7000	28,3000	89	2 521	12:59
FASING (FSG)	11,9000	0,00%	11,9000	11,9000	11,9000	200	2 380	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,9500	0,00%	12,9500	12,9500	12,9500	2	26	09:01
FERRO (FRO)	34,6000	1,76%	34,3000	35,5000	34,3000	13 898	483 899	13:17
FMG	117,5000	3,52%	114,5000	118,0000	111,0000	25	2 866	13:17
FON	#0,7400	-1,33%	-	-	-	-	-	10:16
FORTE SA (FTE)	28,0000	-0,71%	28,7000	29,0000	28,0000	163	4 608	12:02
Reklama
GAMEOPS (GOP)	14,2800	-2,86%	14,7000	14,7000	14,2200	2 302	33 113	12:54	Reklama
GAMFACTOR (GIF)	6,6600	-2,63%	6,8200	6,8200	6,5000	30 664	202 042	13:12
GENOMTEC (GMT)	6,6600	-2,77%	6,8500	6,8500	6,6600	6 083	40 735	12:59
GETIN (GTN)	0,5280	-1,31%	0,5380	0,5380	0,5220	442 480	234 600	13:01
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,5000	-0,81%	23,6000	24,7000	23,6000	52	1 268	12:53
GPW	53,8500	1,60%	53,0000	54,0000	52,8500	31 043	1 658 046	13:17
GREENX (GRX)	1,8050	-3,22%	1,8650	1,8800	1,8050	238 751	438 285	13:14
GRENEVIA (GEA)	2,6050	-1,33%	2,6500	2,6550	2,5900	41 817	109 387	12:57
GRODNO (GRN)	11,0000	-3,93%	11,2000	11,4500	11,0000	4 660	51 796	13:05
GRUPAAZOTY (ATT)	18,5400	-0,54%	18,6900	18,7000	17,9200	163 306	2 989 193	13:17
GRUPRACUJ (GPP)	63,7000	2,25%	62,5000	63,7000	62,3000	2 537	160 365	12:01
GTC	4,2200	-0,24%	4,2300	4,2300	4,2200	110	464	12:23
HANDLOWY (BHW)	108,4000	0,37%	108,6000	108,8000	107,8000	4 774	516 288	13:18
HARPER (HRP)	6,0000	-0,99%	6,1000	6,1000	6,0000	1 483	8 899	13:00
HELIO (HEL)	26,9000	0,37%	26,9000	26,9000	26,9000	37	995	09:00
HERKULES (HRS)	1,2600	-3,45%	1,2700	1,3050	1,2600	19 933	25 204	11:58
HUUUGE-S144 (HUGE)	19,1200	-0,10%	19,1200	19,1200	19,0400	6 053	115 671	13:11
HYDROTOR (HDR)	19,9500	-3,16%	20,5000	20,5000	19,9500	239	4 781	12:28
IALBGR (IAG)	#0,2760	0,36%	-	-	-	-	-	11:30
IBSM (IBS)	68,2000	-3,13%	70,4000	70,4000	68,2000	22	1 504	12:06
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	225	124	10:03
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,9000	0,17%	29,0000	29,0000	28,7000	1 817	52 583	13:12
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:50
IMCOMPANY (IMC)	25,0000	-2,72%	26,2000	26,2000	25,0000	1 431	36 745	11:19
IMMOBILE (GKI)	3,4700	2,06%	3,4000	3,4800	3,3800	6 423	21 971	13:14
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	3 072	4 024	12:54
IMS	3,4800	1,46%	3,4300	3,4900	3,4000	120 214	408 767	12:36
INC	1,9900	1,27%	1,9900	1,9900	1,9900	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	335,0000	1,52%	328,5000	336,0000	328,5000	3 549	1 183 680	13:17
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2 000	14 500	09:17
INSTALKRK (INK)	41,0000	0,24%	40,9000	41,0000	40,6000	535	21 882	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	13:15
INTERBUD (ITB)	2,2000	0,00%	2,1400	2,2300	2,1400	1 768	3 890	11:50
INTERCARS (CAR)	560,0000	0,90%	553,0000	563,0000	553,0000	1 495	832 973	13:19
INTERSPPL (IPO)	0,5460	-4,21%	0,5700	0,5700	0,5300	259 772	140 539	13:19
INTROL (INL)	7,4800	1,08%	7,4800	7,5400	7,3200	378	2 831	12:30
IPOPEMA (IPE)	2,9200	-2,01%	2,9800	2,9800	2,9200	706	2 074	12:23
IZOBLOK (IZB)	28,8000	6,67%	28,8000	28,8000	28,8000	374	10 771	11:49
IZOLACJA (IZO)	3,7000	0,00%	3,7000	3,7000	3,7000	6	22	10:18
IZOSTAL (IZS)	2,9200	1,04%	2,8900	2,9300	2,8900	7 074	20 546	13:14
JRH	(4,9000)	-	-	-	-	-	-	09:00
JSW	22,6000	-1,05%	23,0000	23,0700	22,4500	294 710	6 706 744	13:19
JWWINVEST (JWW)	2,9400	-1,01%	2,9400	2,9400	2,9400	11	32	09:43
KCI	0,9000	-1,96%	0,9020	0,9140	0,9000	17 948	16 192	12:15
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,8000	0,43%	18,9200	18,9600	18,7200	9 567	180 429	13:11
KETY (KTY)	865,0000	-0,23%	867,0000	867,5000	860,0000	3 310	2 855 786	13:19
KGHM (KGH)	126,9000	0,32%	127,5000	127,8000	125,5500	166 072	21 038 421	13:19
KGL	13,8000	-0,72%	14,1000	14,1000	13,8000	50	691	11:43
KINOPOL (KPL)	17,8500	-0,83%	18,0000	18,0000	17,8500	1 162	20 806	12:58
KOGENERA (KGN)	61,0000	0,83%	60,5000	61,3000	60,5000	1 966	119 428	12:29
KOMPAP (KMP)	26,0000	4,00%	26,0000	26,0000	26,0000	1	26	11:45
KOMPUTRON (KOM)	5,5600	2,96%	5,5600	5,5800	5,4400	5 660	31 453	13:14
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9280	0,87%	0,9200	0,9280	0,9200	5 268	4 847	13:03
KRKA (KRK)	850,0000	0,00%	842,0000	850,0000	842,0000	46	38 792	13:01
KRUK (KRU)	408,0000	0,74%	405,0000	408,7000	401,0000	6 135	2 482 270	13:19
KRVITAMIN (KVT)	9,8800	-1,20%	9,8800	9,9600	9,8800	979	9 731	11:52
KSGAGRO (KSG)	3,0000	4,17%	2,8900	3,0500	2,8900	11 804	35 282	13:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:19
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,7350	1 434	2 488	09:00
LENA (LEN)	2,7900	0,00%	2,7900	2,7900	2,7800	744	2 070	11:30
LENTEX (LTX)	7,8000	0,00%	7,7000	7,8000	7,7000	4 281	33 162	09:44
LESS (LES)	0,2530	-1,94%	0,2560	0,2590	0,2410	189 626	47 117	13:06
LIBET (LBT)	1,5000	-1,96%	1,5400	1,5400	1,5000	3 510	5 265	12:06
LOKUM (LKD)	22,0000	-2,65%	22,6000	22,6000	21,7000	517	11 444	11:25
LPP	16 120,0000	-0,40%	16 165,0000	16 240,0000	15 805,0000	1 106	17 677 105	13:17
Reklama
LSISOFT (LSI)	27,0000	0,00%	27,0000	27,0000	26,4000	456	12 222	13:15	Reklama
LUBAWA (LBW)	8,6900	1,28%	8,6200	8,8200	8,6000	129 785	1 131 089	13:16
MABION (MAB)	9,5000	-1,76%	9,6700	9,6700	9,3500	9 991	94 553	13:09
MAKARONPL (MAK)	19,3000	-0,10%	19,3600	19,5000	19,3000	383	7 419	12:53
MANGATA (MGT)	65,4000	0,31%	65,4000	66,0000	65,4000	37	2 424	13:12
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6000	0,00%	7,6000	7,7400	7,6000	1 205	9 158	12:49
MAXCOM (MXC)	6,1200	-2,55%	6,3000	6,3400	6,1200	300	1 840	13:15
MBANK (MBK)	873,0000	0,81%	866,0000	878,2000	856,0000	5 750	4 993 725	13:19
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,4000	0,34%	29,3000	29,5000	29,0000	1 700	49 759	12:50
MDIENERGIA (MDI)	1,0700	0,94%	1,1000	1,1000	1,0700	1 504	1 654	12:15
MEDICALG (MDG)	32,7000	0,93%	33,2000	33,2500	31,6500	18 357	593 399	13:12
MEDINICE (ICE)	7,8400	-1,75%	7,8400	8,0500	7,8400	19 944	157 726	13:00
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,7000	-0,32%	30,9000	30,9000	30,0000	422	12 840	13:05
MERCATOR (MRC)	48,0500	0,52%	47,3500	48,1500	47,0000	3 225	154 459	13:11
MERCOR (MCR)	25,6000	1,19%	25,3000	25,8000	25,3000	713	18 241	12:48
MEXPOLSKA (MEX)	3,6900	1,10%	3,6900	3,6900	3,6100	566	2 054	12:03
MFO	33,8000	2,74%	32,3000	33,8000	32,3000	1 037	34 533	13:17
MILKILAND (MLK)	1,9800	1,02%	1,9600	2,1500	1,9600	131 814	271 768	12:10
MILLENNIUM (MIL)	14,4700	1,62%	14,2500	14,5400	14,2000	133 532	1 920 285	13:18
MIRACULUM (MIR)	0,8460	-0,94%	0,8500	0,8500	0,8460	5 150	4 360	13:07
MIRBUD (MRB)	14,2700	-1,04%	14,3000	14,3200	14,0800	55 376	785 853	13:10
MLPGROUP (MLG)	78,6000	-0,25%	78,6000	78,6000	78,6000	48	3 773	10:50
MLSYSTEM (MLS)	15,6000	-0,89%	15,7400	15,7400	15,4200	3 751	58 251	12:33
MOBRUK (MBR)	281,5000	0,90%	279,0000	285,5000	278,5000	4 140	1 167 190	13:01
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 500	2 175	09:21
MOL	32,6600	0,80%	31,7400	32,6800	31,7400	555	18 001	12:17
MOLECURE (MOC)	8,4300	1,57%	8,3000	8,5000	7,8800	26 794	222 020	13:12
MONNARI (MON)	5,0400	0,00%	5,0200	5,0400	5,0200	1 943	9 785	12:46
MOSTALPLC (MSP)	15,0000	0,00%	14,4000	15,0000	14,4000	206	3 039	12:55
MOSTALWAR (MSW)	7,5000	0,81%	7,3400	7,5000	7,3200	1 268	9 348	12:23
MOSTALZAB (MSZ)	6,2700	1,13%	6,2900	6,4500	6,2600	30 673	194 600	12:58
MOVIEGAME (MOV)	13,6000	3,03%	13,8200	13,8200	13,4000	4 301	59 027	12:50
MURAPOL (MUR)	39,7500	0,13%	39,6000	40,0000	39,5000	5 873	232 828	13:14
MUZA (MZA)	13,0000	-0,76%	13,0000	13,0000	13,0000	1	13	09:00
MWTRADE (MWT)	3,3400	3,73%	3,3200	3,3400	3,3200	446	1 490	10:59
NANOGROUP (NNG)	2,6200	0,00%	2,6200	2,6200	2,6200	9 048	23 706	13:11
NEUCA (NEU)	662,0000	-0,15%	665,0000	665,0000	657,0000	600	396 862	13:17
NEWAG (NWG)	71,9000	0,14%	71,0000	72,0000	71,0000	2 268	162 361	13:08
NEXITY (NXG)	2,3400	-7,14%	2,5200	2,5200	2,3400	97	232	12:06
NOCTILUCA (NCL)	101,0000	1,00%	101,5000	101,5000	100,0000	411	41 372	12:25
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3120	0,15%	1,3100	1,3200	1,2800	12 047	15 623	12:59
NOVITA (NVT)	(96,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6300	1,29%	0,6240	0,6340	0,6000	24 258	14 794	12:49
NTTSYSTEM (NTT)	10,9000	-0,91%	11,0000	11,0000	10,8500	265	2 882	12:54
ODLEWNIE (ODL)	8,9800	0,90%	8,9000	8,9800	8,9000	63	561	10:18
ONDE (OND)	10,0000	0,70%	9,9300	10,0600	9,8100	2 823	28 078	13:13
ONESANO (ONO)	0,9180	3,15%	0,8740	0,9200	0,8740	16 338	14 987	10:15
OPONEO.PL (OPN)	91,6000	-0,43%	91,6000	92,0000	91,2000	162	14 845	13:19
OPTEAM (OPM)	3,7600	-1,05%	3,8400	3,8400	3,7600	1 437	5 417	12:32
ORANGEPL (OPL)	8,6120	-0,97%	8,6380	8,6920	8,5160	476 857	4 093 255	13:19
ORCOGROUP (OPG)	(4,4400)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,8000	1,07%	37,8000	37,8000	37,8000	11	416	11:30
OTLOG (OTS)	14,2600	4,09%	13,9600	14,4400	13,7800	936	13 191	13:14
OTMUCHOW (OTM)	5,0600	-0,39%	5,0800	5,0800	5,0600	108	547	11:10
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5200	245	618	12:01
PANOVA (NVA)	15,8000	1,28%	15,6000	15,8000	15,6000	130	2 034	12:43
PASSUS (PAS)	71,4000	-0,83%	70,8000	73,0000	68,2000	5 093	358 318	12:53
PATENTUS (PAT)	3,6100	0,28%	3,6800	3,6800	3,4300	6 498	23 224	11:44
PBG	#0,0200	11,11%	-	-	-	-	-	11:34
PBSFINANSE (PBF)	(0,5100)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,5300	0,80%	2,5100	2,5300	2,4700	15 798	39 455	13:19
PCCROKITA (PCR)	69,9000	0,29%	69,7000	70,2000	69,2000	1 448	101 155	12:53
PCFGROUP (PCF)	5,2500	-0,38%	5,2100	5,3700	5,1000	35 331	182 699	12:35
PEKABEX (PBX)	16,9500	-0,88%	16,8000	16,9500	16,7500	5 491	92 401	13:09
PEKAO (PEO)	201,8000	1,13%	199,9500	202,7000	199,7000	156 652	31 530 449	13:18
PEPCO (PCO)	22,8700	-0,39%	22,8400	23,0700	22,4900	615 370	14 047 497	13:19
Reklama
PEPEES (PPS)	0,8700	-5,43%	0,9200	0,9200	0,8500	33 281	28 950	13:00	Reklama
PGE	11,7300	-2,01%	11,9100	12,0000	11,3750	2 214 803	25 662 592	13:19
PGFGROUP (PGV)	0,5060	-0,78%	0,5220	0,5300	0,4990	27 251	14 206	11:55
PHARMENA (PHR)	3,4900	0,29%	3,4900	3,4900	3,4900	300	1 047	10:43
PHN	9,7400	-1,42%	9,9000	9,9000	9,7400	72	702	09:30
PHOTON (PEN)	3,0500	1,67%	2,9800	3,0500	2,9200	4 744	13 979	13:08
PKNORLEN (PKN)	82,3700	-0,10%	82,4200	82,9700	81,9000	632 253	52 066 173	13:19
PKOBP (PKO)	76,0000	0,42%	75,6800	76,5600	75,3600	1 257 444	95 688 913	13:19
PKPCARGO (PKP)	15,3900	-1,35%	15,5200	15,6200	15,3200	27 186	418 464	13:18
PLAYWAY (PLW)	270,0000	-0,92%	273,0000	275,0000	267,5000	1 320	357 045	12:54
PLAZACNTR (PLZ)	2,8600	-0,35%	2,9300	2,9300	2,7500	5 761	16 080	12:17
PMPG (PGM)	2,1400	0,94%	2,1400	2,1400	2,1400	7	15	09:00
POLENERGIA (PEP)	59,4000	-0,34%	60,0000	60,0000	59,2000	538	31 990	13:03
POLICE (PCE)	8,9200	-1,33%	9,0400	9,0400	8,9200	22	198	12:07
POLIMEXMS (PXM)	4,6200	-0,22%	4,6300	4,6300	4,5250	118 388	541 019	13:15
POLTREG (PTG)	31,0000	-0,96%	31,0000	31,2000	30,1000	1 716	52 897	12:49
POLWAX (PWX)	1,5700	-1,88%	1,6000	1,6000	1,5500	2 025	3 226	12:15
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	-1,35%	22,3000	22,3000	22,0000	57	1 259	10:49
PROJPRZEM (PJP)	16,9000	-0,59%	17,0000	17,0000	16,9000	487	8 230	12:50
PROTEKTOR (PRT)	1,0500	0,96%	1,0500	1,0500	1,0500	27 694	29 079	13:14
PTWP (PTW)	105,0000	1,94%	106,0000	106,0000	100,0000	217	22 020	11:08
PULAWY (ZAP)	50,6000	1,61%	49,8000	52,2000	48,9000	2 556	129 791	12:49
PURE (PUR)	7,5800	13,98%	6,7000	8,0850	6,1850	179 889	1 301 768	13:17
PZU	62,1200	-0,38%	62,4000	62,4800	61,8200	227 224	14 112 839	13:19
QNATECHNO (QNA)	29,0000	4,69%	28,9000	29,2000	28,0000	490	14 203	11:51
QUANTUM (QNT)	29,4000	5,00%	29,4000	29,4000	29,4000	40	1 176	11:30
QUERCUS (QRS)	10,9000	1,87%	10,9000	11,0500	10,7000	5 893	63 869	13:10
RAEN (RAE)	0,3645	4,44%	0,3500	0,3650	0,3420	411 594	146 399	13:19
RAFAMET (RAF)	64,0000	-3,03%	65,5000	65,5000	64,0000	74	4 751	11:17
RAINBOW (RBW)	135,0000	0,67%	134,5000	135,5000	133,2000	28 981	3 902 992	13:19
RANKPROGR (RNK)	4,8000	0,00%	4,8400	4,8400	4,7150	1 731	8 253	13:19
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,4500	16,4500	108	1 777	12:48
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0600	0,00%	1,0600	1,0600	1,0600	4	4	09:53
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	56	287	09:42
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	64	832	12:53
RENDER (RND)	79,8000	-0,25%	80,8000	80,8000	77,0000	167	13 051	13:12
ROPCZYCE (RPC)	26,8000	0,00%	26,8000	26,8000	26,8000	12	322	09:07
RYVU (RVU)	30,2500	0,83%	30,4000	30,4000	29,8000	7 533	226 388	13:14
SADOVAYA (SGR)	#0,0305	-74,58%	-	-	-	-	-	11:30
SANOK (SNK)	23,4000	0,00%	23,4000	23,5000	23,4000	1 050	24 656	13:05
SANPL (SPL)	529,8000	1,07%	523,6000	531,2000	523,6000	21 783	11 502 268	13:19
SANTANDER (SAN)	31,8000	2,75%	33,9000	33,9000	31,5000	1 201	38 254	12:57
SANWIL (SNW)	1,4000	-1,41%	1,4100	1,4200	1,4000	2 386	3 350	13:16
SCPFL (SCP)	156,2000	0,13%	157,6000	157,6000	156,0000	207	32 372	13:09
SECOGROUP (SWG)	26,8000	-0,74%	26,8000	26,8000	26,8000	63	1 688	13:11
SEKO (SEK)	8,4000	0,72%	8,4000	8,4000	8,3400	2 912	24 421	13:10
SELENAFM (SEL)	34,6000	0,29%	34,3000	34,6000	34,3000	325	11 208	11:56
SELVITA (SLV)	34,6000	4,53%	33,5000	35,0000	33,5000	43 464	1 487 356	13:19
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4680	-1,89%	0,4760	0,4760	0,4680	3 633	1 702	11:10
SHOPER (SHO)	47,0000	-1,67%	47,8000	47,9000	46,5000	4 820	227 551	12:57
SILVAIR-REGS (SVRS)	6,0500	-1,63%	6,2000	6,2500	6,0500	2 998	18 433	09:58
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7020	-0,47%	1,7000	1,7020	1,7000	590	1 003	11:25
SKARBIEC (SKH)	26,4000	-0,75%	26,5000	27,0000	26,4000	279	7 417	10:48
SKYLINE (SKL)	1,5900	-0,63%	1,5400	1,5900	1,5400	689	1 065	12:24
SNIEZKA (SKA)	78,0000	0,00%	78,0000	78,0000	78,0000	3	234	10:53
SOHODEV (SHD)	0,3760	0,00%	0,3760	0,3760	0,3760	902	339	12:16
SONEL (SON)	17,5500	-1,68%	17,8500	17,8500	17,5500	30	530	12:49
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	600,0000	3,09%	582,0000	606,0000	582,0000	136	81 310	12:56
STALEXP (STX)	3,1600	-0,47%	3,1400	3,1700	3,1300	46 158	145 016	13:12
STALPROD (STP)	246,0000	-1,20%	252,0000	253,0000	244,0000	450	110 901	12:29
STALPROFI (STF)	8,3600	-0,95%	8,2600	8,3800	8,1600	7 587	62 562	13:04
STAPORKOW (ZUK)	3,0600	2,00%	3,0400	3,0600	3,0400	1 677	5 128	10:59
Reklama
STARHEDGE (SHG)	(0,2700)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3400	-0,14%	7,3500	7,3600	7,2000	2 598	18 888	13:19
SYGNITY (SGN)	109,0000	-1,36%	111,0000	111,0000	108,0000	2 585	283 548	13:18
SYNEKTIK (SNT)	205,0000	0,59%	203,0000	207,4000	203,0000	6 377	1 309 368	13:14
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	11	229	09:00
TARCZYNSKI (TAR)	119,0000	0,85%	115,5000	119,0000	115,5000	168	19 795	13:00
TATRY (TMR)	99,0000	7,61%	94,0000	99,0000	94,0000	65	6 133	12:29
TAURONPE (TPE)	8,0500	-1,90%	8,1800	8,1940	7,7020	1 614 851	12 788 955	13:17
TBULL (TBL)	#4,1200	8,42%	-	-	-	-	-	13:09
TENDERHUT (THG)	6,2200	0,00%	6,1000	6,2200	6,1000	22	134	09:40
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	180	130	10:09
TESGAS (TSG)	2,3100	0,00%	2,3100	2,3100	2,3100	1 900	4 389	11:12
TEXT (TXT)	56,9500	-0,70%	57,3500	57,6500	56,4500	21 929	1 249 734	13:19
TORPOL (TOR)	38,5000	-0,13%	38,5500	38,8000	37,8500	2 470	94 846	13:09
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,9500	-0,50%	9,9200	10,0400	9,9000	9 182	91 303	13:19
TRAKCJA (TRK)	2,2500	-0,88%	2,2500	2,2700	2,2200	19 015	42 566	13:08
TRANSPOL (TRN)	4,0000	-0,50%	4,1900	4,1900	4,0000	19	78	10:06
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	79,4000	-1,00%	80,2000	80,5000	78,6000	10 165	808 183	13:18
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,5500	0,43%	11,5000	12,0000	11,5000	295	3 485	12:27
UNFOLD (UNF)	1,1000	0,00%	1,1000	1,1000	1,1000	10	11	09:00
UNIBEP (UNI)	10,8500	2,36%	10,7000	10,9000	10,7000	255	2 746	13:11
UNICREDIT (UCG)	275,7000	2,11%	275,3000	275,7000	275,3000	39	10 748	12:37
UNIMA (U2K)	8,5400	-0,23%	8,6600	8,6600	8,5400	130	1 120	10:29
UNIMOT (UNT)	148,0000	1,37%	146,2000	148,4000	146,2000	295	43 484	13:16
URTESTE (URT)	52,6000	1,54%	51,2000	52,6000	50,8000	16	824	09:51
VERCOM (VRC)	123,0000	0,00%	125,2000	125,2000	122,2000	622	76 861	13:08
VIGOPHOTN (VGO)	450,0000	0,67%	449,0000	455,0000	443,0000	96	42 737	13:06
VINDEXUS (VIN)	11,8000	-0,42%	11,7000	11,8500	11,6500	387	4 520	10:31
VISTAL (VTL)	#0,3920	-34,67%	-	-	-	-	-	12:49
VIVID (VVD)	0,5540	-2,46%	0,5680	0,5680	0,5540	410	230	11:23
VOTUM (VOT)	44,7000	-0,56%	44,9500	45,3000	44,7000	6 185	277 128	13:16
VOXEL (VOX)	179,0000	0,34%	178,4000	179,0000	177,0000	424	75 574	13:11
VRG	4,1100	1,23%	4,1200	4,1200	4,0600	20 572	83 955	10:55
WARIMPEX (WXF)	2,5800	-0,39%	2,5900	2,5900	2,5800	395	1 021	11:16
WASKO (WAS)	1,7850	-0,28%	1,7850	1,7850	1,7850	610	1 089	11:05
WAWEL (WWL)	628,0000	-1,57%	636,0000	638,0000	628,0000	36	22 740	11:07
WIELTON (WLT)	6,7000	2,45%	6,6000	6,8000	6,6000	339 099	2 271 204	13:19
WIKANA (WIK)	7,1500	-0,69%	6,9000	7,1500	6,9000	292	2 015	09:25
WIRTUALNA (WPL)	74,8000	1,49%	74,6000	74,9000	73,0000	5 774	426 375	13:19
WITTCHEN (WTN)	18,1400	-0,33%	18,2000	18,2400	18,1200	7 231	131 279	13:15
XPLUS (XPL)	3,6900	0,00%	3,6600	3,6900	3,6600	759	2 778	11:08
XTPL (XTP)	80,4000	-2,43%	82,4000	83,2000	80,0000	1 324	106 437	13:15
XTRADEBDM (XTB)	72,4000	3,25%	70,5000	72,6600	70,0400	221 985	15 856 415	13:19
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,0700	0,05%	20,3500	20,3900	19,7700	468 286	9 350 582	13:19
ZAMET (ZMT)	0,8340	-0,48%	0,8380	0,8380	0,8200	7 616	6 290	11:57
ZEPAK (ZEP)	22,6500	-0,44%	23,4000	23,4000	22,3500	8 528	192 676	13:13
ZREMB (ZRE)	7,1000	0,00%	7,0500	7,3000	7,0000	23 314	165 395	13:17
ZUE	9,9800	0,40%	9,9400	9,9800	9,8400	1 189	11 821	12:27

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.