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	105 291,51	0,18%	104 741,56	105 430,59	104 659,09	105 106,98	418 811 035	12:28
WIG20	2 870,39	0,33%	2 855,22	2 872,43	2 844,90	2 860,93	358 347 859	12:43
WIG30	3 714,47	0,23%	3 687,02	3 716,48	3 684,63	3 705,86	384 449 558	12:43
mWIG40	7 882,73	-0,33%	7 930,07	7 932,21	7 872,43	7 909,12	51 617 400	12:28
sWIG80	28 770,71	-0,07%	28 711,65	28 872,95	28 657,98	28 791,71	26 934 217	12:28
WIG-BANKI	16 629,36	0,06%	16 529,65	16 696,71	16 518,88	16 619,83	74 445 323	12:28
WIG-BUDOW	8 376,76	1,02%	8 308,06	8 400,52	8 286,12	8 292,42	9 623 073	12:28
WIG-CHEMIA	9 083,05	-0,47%	9 126,45	9 212,16	9 054,27	9 125,95	1 016 062	12:28
WIG-ENERG	4 440,88	-0,52%	4 445,56	4 482,56	4 428,38	4 463,96	14 631 101	12:28
WIG-INFO	9 843,09	-1,11%	9 895,07	9 972,99	9 830,68	9 953,35	11 289 341	12:28
WIG-MEDIA	7 124,99	-0,63%	7 156,10	7 239,09	7 108,46	7 170,07	890 878	12:28
WIG-NRCHOM	5 293,89	0,74%	5 242,39	5 333,19	5 242,39	5 254,86	2 280 733	12:28
WIG-PALIWA	9 580,38	0,72%	9 470,03	9 594,06	9 470,03	9 511,55	67 246 341	12:28
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	409 340 407	11:15
WIG-SPOZYW	3 039,29	0,59%	3 023,13	3 059,03	3 022,70	3 021,45	787 534	12:28
WIG20lev	570,99	0,59%	565,15	571,98	561,06	567,66	334 290 863	12:28
WIG20short	2 935,97	-0,23%	2 951,09	2 961,70	2 933,39	2 942,69	334 290 863	12:28
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	100 283 809	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	51 620 500	11:00
mWIG40TR	12 197,79	-0,33%	12 271,04	12 274,35	12 181,86	12 238,63	51 617 400	12:28
mWIG40TRlv	18 920,49	-0,71%	19 148,59	19 158,89	18 870,89	19 054,84	51 617 400	12:28
mWIG40TRsh	2 364,78	0,41%	2 350,68	2 367,84	2 350,04	2 355,14	51 617 400	12:28
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	27 017 670	11:00
sWIG80TR	44 573,43	0,19%	44 481,94	44 731,83	44 398,79	44 486,99	26 934 217	12:28
WIG140	2 041,93	0,18%	2 031,01	2 044,57	2 029,39	2 038,26	411 508 808	12:28
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	334 690 930	11:00
WIG20TR	6 166,22	0,31%	6 134,71	6 171,61	6 112,45	6 146,89	334 290 863	12:28
WIG20TRlev	5 249,59	0,59%	5 196,08	5 258,74	5 158,29	5 218,74	334 290 863	12:28
WIG20TRsht	2 748,35	-0,24%	2 762,47	2 772,45	2 745,93	2 754,93	334 290 863	12:28
WIG30TR	7 834,66	0,21%	7 778,37	7 840,53	7 773,34	7 818,12	358 635 383	12:28
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	749 341	11:15
WIGdiv	2 344,65	0,24%	2 335,91	2 352,69	2 334,44	2 339,13	102 747 464	12:28
WIGdivplus	2 138,76	0,27%	2 125,77	2 141,92	2 125,74	2 133,02	164 882 923	12:28
WIG.GAMES	17 827,80	0,09%	17 811,41	17 894,50	17 748,93	17 810,91	10 931 842	12:28
WIG-GORNIC	4 454,31	1,40%	4 371,92	4 465,32	4 371,92	4 392,68	60 750 496	12:28
WIG-GRY	22 902,11	0,04%	22 806,71	22 961,65	22 787,61	22 892,17	12 540 032	12:28
WIGind	17 385,59	-0,31%	17 453,69	17 502,21	17 358,30	17 440,35	5 810 786	12:28
WIG-LEKI	3 376,47	0,27%	3 369,63	3 382,29	3 339,87	3 367,30	331 709	12:28
WIGmed	18 630,82	0,73%	18 499,18	18 637,74	18 477,60	18 495,23	20 109 373	12:28
WIG-MOTO	8 620,61	0,61%	8 708,37	8 708,37	8 565,94	8 568,06	772 750	12:28
WIG.MS-BAS	17 647,83	0,19%	17 550,37	17 734,29	17 491,75	17 614,53	73 381 966	12:28
WIG.MS-ECM	8 873,18	0,86%	8 826,50	8 881,33	8 733,15	8 797,92	76 649 655	12:28
WIG.MS-FIN	19 973,17	0,10%	19 864,36	20 044,67	19 825,82	19 953,83	79 412 982	12:28
WIG-ODZIEZ	11 013,38	-0,31%	10 976,95	11 047,02	10 976,95	11 047,66	28 095 737	12:28
WIGtechTR	18 428,81	0,08%	18 402,08	18 468,60	18 355,63	18 414,18	32 610 003	12:28
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	626 463	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)	188,6000	0,32%	188,3000	191,0000	187,2000	9 107	1 719 947	12:27
3RGAMES (3RG)	0,8200	-1,20%	0,8480	0,8480	0,8020	37 243	30 226	12:25
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	683	66 588	12:24
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	11 424	284 010	12:25
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	3 091	62 489	12:22
AIRWAY (AWM)	0,4000	2,96%	0,3900	0,4045	0,3900	125 735	49 775	12:09
ALIOR (ALR)	96,5400	-0,02%	96,5600	97,4200	95,7400	60 365	5 838 837	12:27
ALLEGRO (ALE)	35,5300	2,22%	34,7600	35,6400	34,4600	1 254 803	44 142 456	12:28
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	1 744	37 528	12:27
AMICA (AMC)	61,0000	0,66%	60,9000	61,3000	60,0000	3 054	185 832	12:23
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,38%	15,7000	15,8600	15,6400	41 265	646 777	12:19
ANSWEAR (ANR)	29,5500	-0,84%	29,8000	29,8000	29,5000	4 451	132 403	12:25
APATOR (APT)	20,4000	-0,97%	20,5000	20,7000	20,4000	4 117	84 474	12:23
APLISENS (APN)	19,3500	-0,51%	19,4500	19,5000	19,3500	949	18 473	12:20
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	868	38 665	12:24
ARCTIC (ATC)	11,9000	-1,82%	12,1800	12,1800	11,7000	63 968	760 605	12:28
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	13 356	342 673	12:26
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,0000	0,66%	90,4000	92,0000	87,8000	870	79 476	12:27
ASSECOPOL (ACP)	207,0000	-1,90%	208,0000	210,8000	205,6000	34 416	7 164 023	12:27
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 237	93 782	12:24
ASTARTA (AST)	53,1000	0,38%	52,9000	53,1000	52,4000	5 997	316 870	12:09
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,5000	10 925	650 027	12:28
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)	3,7900	-0,26%	3,8000	3,8000	3,7500	1 252	4 733	12:17
ATREM (ATR)	44,9000	2,05%	44,0000	46,1000	44,0000	7 842	355 460	12:28
AUTOPARTN (APR)	20,0000	-0,99%	20,2000	20,3000	19,8200	20 320	407 967	12:26
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	651	2 044 540	12:22
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)	14,0000	2,79%	13,7400	14,1800	13,7400	8 557	119 901	12:26
BIOCELTIX (BCX)	101,0000	-2,51%	103,6000	103,6000	100,6000	594	60 529	12:09
BIOMAXIMA (BMX)	13,8000	-1,43%	14,0000	14,0000	13,7000	2 827	39 031	12:28
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	11 172	46 271	12:21
BLOOBER (BLO)	33,1500	1,69%	32,3500	33,2500	31,8000	25 791	845 152	12:23
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	2 999	308 943	11:40
BOGDANKA (LWB)	25,0500	2,45%	24,4500	25,1500	24,2000	17 433	430 570	12:28
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,3200	-1,56%	6,3000	6,5000	6,3000	18 554	118 583	12:25
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	2 748	28 213	10:53
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	2 192	10 158	12:19
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)	568,6000	2,01%	560,0000	571,4000	557,4000	11 650	6 591 683	12:28
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)	40,5000	7,43%	37,7000	41,0000	37,7000	12 450	492 182	12:27
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	192,2000	-1,23%	192,3500	194,6000	191,0500	87 903	16 938 945	12:28
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,1000	0,04%	269,9000	269,9000	266,7000	28 840	7 751 949	12:28
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,1000	10,91%	5,6800	6,2200	5,3000	20 716	121 858	12:27
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	343 290	867 279	12:27
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)	1,9000	3,54%	1,8400	1,9500	1,7950	60 486	112 700	12:27
COGNOR (COG)	7,5000	-0,92%	7,5700	7,5700	7,4700	12 353	92 798	12:19
COLUMBUS (CLC)	6,8800	1,93%	6,7300	7,0500	6,7300	41 459	286 986	12:02
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 141	267 044	12:20
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)	280,5000	1,26%	277,0000	286,0000	277,0000	1 565	438 940	12:27
CYBERFLKS (CBF)	161,8000	0,87%	162,0000	162,0000	160,4000	479	77 305	12:24
CYFRPLSAT (CPS)	16,6400	-0,06%	16,6500	16,6950	16,4350	105 946	1 751 694	12:28
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 222	103 766	12:22
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	361	29 853	12:20
DECORA (DCR)	74,6000	-0,53%	74,4000	75,0000	73,8000	245	18 206	12:26
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 293	85 734	12:21
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 063	7 348	12:16
DEVELIA (DVL)	7,6900	3,22%	7,5000	7,7500	7,4500	134 774	1 034 832	12:27
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,2500	-0,47%	160,9500	161,4000	158,7500	46 478	7 448 904	12:28
DIGITANET (DIG)	80,4000	-2,55%	82,1000	82,5000	80,0000	2 659	215 076	12:25
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	525,8000	-0,42%	528,2000	533,6000	522,2000	23 935	12 548 332	12:28
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	516	120 258	12:24
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	3 663	18 999	12:27
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,9000	182	1 074	12:23
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	3 929	185 253	12:17
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	330 171	6 608 418	12:28
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5800	-0,16%	12,5800	12,5800	12,4200	8 816	110 509	12:25
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	36 933	82 684	12:19
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	55,8000	996	55 843	12:27
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,6500	-1,00%	34,3500	35,6000	34,3500	1 494	51 738	12:28
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)	5,0600	0,40%	5,1400	5,1600	5,0200	40 928	207 852	12:20
EUROCASH (EUR)	8,2000	-0,18%	8,2900	8,2900	8,1750	24 006	197 625	12:27
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	0,44%	22,8000	23,0000	22,6000	897	20 407	12:18
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	5 634	208 469	12:25
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	1 461	45 743	12:19
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)	0,6150	9,63%	0,5800	0,6200	0,5630	3 773 807	2 246 593	12:28
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	54,1500	1,03%	54,1000	54,6000	53,8000	23 438	1 266 102	12:27
GREENX (GRX)	1,7960	2,16%	1,7620	1,8200	1,7620	303 294	547 356	12:19
GRENEVIA (GEA)	2,6650	-0,74%	2,6850	2,7000	2,6300	25 335	67 251	12:19
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 970	19 700	12:12
GRUPAAZOTY (ATT)	22,4400	-0,71%	22,8600	22,8800	22,3400	40 728	919 759	12:25
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	708	2 840	12:23
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	7 160	785 006	12:27
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	16 068	303 667	12:19
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
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	1 309	35 518	12:25
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	7 235	27 075	12:22
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)	312,5000	-1,26%	315,5000	319,0000	311,0000	1 217	381 910	12:27
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	859	6 061	11:52
INSTALKRK (INK)	43,0000	5,65%	41,0000	43,2000	41,0000	2 032	86 548	12:24
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)	583,0000	1,22%	584,0000	589,0000	576,0000	594	344 625	12:26
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	2 001	761	12:22
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	5 709	21 639	12:24
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	7 352	18 637	11:33
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0600	0,48%	22,7600	23,1400	22,7100	37 331	857 573	12:27
JWWINVEST (JWW)	3,0700	1,66%	3,0200	3,0700	3,0200	670	2 033	12:18
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)	17,8000	1,48%	17,5600	17,8000	17,2200	7 839	138 600	12:24
KETY (KTY)	890,0000	-0,84%	898,0000	898,5000	888,5000	1 728	1 541 613	12:27
KGHM (KGH)	134,6000	1,39%	133,0000	135,2000	131,9000	438 383	58 811 037	12:28
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)	59,1000	-1,34%	60,0000	60,0000	58,6000	1 331	79 097	12:21
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)	391,4000	0,05%	391,0000	393,3000	388,2000	6 472	2 527 548	12:27
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	14 600,0000	0,10%	14 675,0000	14 700,0000	14 520,0000	546	7 968 020	12:28	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,7850	0,29%	8,8050	8,9100	8,7600	107 994	953 601	12:28
MABION (MAB)	9,8600	0,61%	9,7800	9,9400	9,7800	1 364	13 457	12:16
MAKARONPL (MAK)	20,0000	3,63%	19,3000	20,4500	19,2000	7 428	147 568	12:21
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	73	4 998	12:21
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)	768,2000	-0,34%	770,8000	771,2000	761,8000	3 931	3 018 275	12:27
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)	30,6000	3,38%	30,0000	30,6000	28,4000	29 918	899 357	12:28
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	3 604	104 410	12:20
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	50 791	100 345	12:17
MILLENNIUM (MIL)	13,6500	-0,36%	13,7000	13,7800	13,6000	196 734	2 693 860	12:26
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0300	-1,13%	14,1800	14,1800	14,0000	27 383	384 906	12:26
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)	295,0000	-1,01%	299,0000	300,0000	292,5000	2 712	803 570	12:26
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	20 589	115 988	12:27
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	34 625	209 792	12:26
MOVIEGAME (MOV)	15,0800	0,40%	15,0000	15,1200	15,0000	222	3 341	12:25
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)	674,0000	-1,32%	685,0000	685,0000	672,0000	2 004	1 359 959	12:26
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,3000	2 214	156 910	12:19
NEXITY (NXG)	1,8400	-1,08%	1,8600	1,8600	1,8400	27	50	12:17
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	105,5000	103,0000	451	46 920	12:27
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	3 731	349 316	12:23
OPTEAM (OPM)	3,7400	-2,09%	3,7400	3,7400	3,7000	2 132	7 973	11:34
ORANGEPL (OPL)	8,8940	-0,11%	8,9040	8,9060	8,8180	127 372	1 127 777	12:27
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)	15,0200	-0,79%	15,1400	15,1400	15,0200	780	11 745	12:28
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	3 223	11 135	12:26
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
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)	69,0000	0,58%	68,8000	69,1000	68,6000	1 346	92 765	12:26
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	14 227	73 091	12:22
PEKABEX (PBX)	16,8500	-3,44%	17,4500	17,4500	16,5500	16 884	289 123	12:19
PEKAO (PEO)	185,5500	0,32%	184,0500	186,5000	182,9000	165 964	30 755 295	12:28
Reklama
PEPCO (PCO)	20,7900	-1,56%	21,1200	21,1200	20,5200	446 184	9 256 115	12:28	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	497 061	5 846 235	12:26
PGFGROUP (PGV)	0,5980	-1,97%	0,6200	0,6720	0,5580	216 431	132 845	12:24
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,3000	0,61%	3,3200	3,3200	3,2500	3 254	10 687	12:25
PKNORLEN (PKN)	87,5700	0,70%	86,9000	87,7400	86,4000	772 638	67 465 515	12:28
PKOBP (PKO)	78,0000	0,15%	77,8000	78,5000	77,3400	328 232	25 590 209	12:28
PKPCARGO (PKP)	15,5400	-0,83%	15,6700	15,7600	15,5200	7 523	117 126	12:28
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	290,0000	628	184 124	12:26
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	350	21 114	12:23
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	384	3 510	11:23
POLIMEXMS (PXM)	4,5950	-0,65%	4,6250	4,6300	4,5500	193 325	885 214	12:22
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	12:27
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	132 522	714 307	12:28
PZU	59,9000	-0,27%	60,0000	60,1000	59,6000	213 276	12 769 098	12:28
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)	10,9000	0,46%	10,8500	10,9500	10,8500	646	7 045	12:23
RAEN (RAE)	0,3085	1,98%	0,3025	0,3085	0,3020	25 919	7 868	11:43
RAFAKO (RFK)	0,1914	2,79%	0,1894	0,1980	0,1880	2 965 182	569 488	12:25
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	65,5000	1 107	74 530	11:45
RAINBOW (RBW)	128,3000	-0,85%	129,8000	130,0000	128,1000	21 408	2 763 669	12:28
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%	-	-	-	-	-	12:21
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	337	29 223	12:23
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	18	486	12:28
RYVU (RVU)	31,6000	2,60%	30,9500	31,6000	30,5000	19 412	604 660	12:28
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	307	6 930	12:18
SANPL (SPL)	503,4000	0,00%	500,2000	505,2000	498,3000	7 345	3 684 963	12:27
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)	162,0000	-0,61%	163,0000	163,6000	159,0000	206	33 155	12:17
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 178	35 069	12:26
SELENAFM (SEL)	35,5000	-0,56%	35,7000	35,8000	35,2000	763	27 059	11:49
SELVITA (SLV)	30,1000	5,61%	28,9000	30,6000	28,9000	83 869	2 504 502	12:28
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,01%	0,4950	0,4950	0,4620	81 932	39 391	12:18
SHOPER (SHO)	49,6000	-0,40%	49,7000	50,6000	49,4000	8 302	414 437	12:27
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)	3,1100	0,48%	3,0900	3,1400	3,0750	69 675	216 214	12:27
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5400	0,23%	8,5200	8,5600	8,5200	540	4 604	12:24	Reklama
STAPORKOW (ZUK)	(3,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3300	-2,40%	7,4600	7,5000	7,3200	3 917	29 144	12:23
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	13 405	2 664 423	12:28
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)	8,5840	-1,42%	8,7000	8,7000	8,5560	146 819	1 266 172	12:28
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)	55,2500	0,45%	55,0000	56,3000	54,9500	34 151	1 895 287	12:27
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)	9,3200	1,75%	9,1000	9,3600	9,0000	49 325	456 196	12:28
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)	82,1000	-0,97%	82,9000	82,9000	81,9000	3 512	289 001	12:28
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	3 234	40 029	12:25
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	3 969	44 015	12:21
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)	141,4000	0,14%	141,0000	142,0000	140,8000	545	77 140	12:23
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	117,6000	-2,81%	120,4000	121,0000	117,4000	1 840	217 844	12:18
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	3 612	161 006	12:22
VOXEL (VOX)	173,8000	1,40%	171,8000	175,0000	171,8000	19 379	3 355 613	12:25
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)	6,2800	-0,79%	6,3300	6,3500	6,2400	75 936	477 176	12:26
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	5 423	435 605	12:22
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	5 179	98 052	12:28
XPLUS (XPL)	3,7800	7,69%	3,5200	3,7800	3,5200	2 611	9 400	12:07
XTPL (XTP)	77,1000	-1,15%	79,7000	81,2000	76,8000	964	74 669	12:27
XTRADEBDM (XTB)	71,9600	0,11%	72,0000	72,3000	71,4000	65 107	4 678 041	12:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9600	1,50%	20,8000	21,0300	20,6200	503 470	10 517 030	12:28
ZAMET (ZMT)	0,8500	1,19%	0,8480	0,8500	0,8340	9 879	8 271	12:25
ZEPAK (ZEP)	24,1500	-2,42%	24,8000	24,8000	24,0500	16 076	389 169	12:28
ZREMB (ZRE)	6,8400	4,43%	6,5500	6,9800	6,5500	24 446	165 030	12:24
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.