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	106 202,87	-0,14%	106 515,68	106 724,17	106 201,33	106 354,26	625 350 527	11:55
WIG20	2 893,27	-0,15%	2 905,62	2 910,03	2 892,86	2 897,67	584 342 461	12:10
WIG30	3 745,79	-0,22%	3 760,30	3 768,65	3 744,84	3 753,92	618 507 214	12:10
mWIG40	7 985,83	-0,40%	8 023,02	8 037,59	7 985,83	8 017,60	60 613 635	11:55
sWIG80	28 851,49	0,34%	28 831,76	28 931,87	28 825,46	28 752,33	20 242 184	11:55
WIG-BANKI	16 978,03	-0,61%	17 098,86	17 119,18	16 975,93	17 082,52	88 591 858	11:55
WIG-BUDOW	8 255,14	1,53%	8 174,86	8 294,40	8 174,86	8 131,08	13 544 301	11:55
WIG-CHEMIA	9 140,08	-0,16%	9 147,34	9 180,98	9 101,31	9 155,02	639 704	11:55
WIG-ENERG	4 419,04	-1,33%	4 487,47	4 505,09	4 410,42	4 478,48	29 297 978	11:55
WIG-INFO	10 109,90	-1,07%	10 207,35	10 217,49	10 087,10	10 219,53	9 288 317	11:55
WIG-MEDIA	7 223,78	0,23%	7 190,24	7 307,16	7 190,24	7 207,33	1 071 986	11:55
WIG-NRCHOM	5 314,96	1,01%	5 273,74	5 328,84	5 271,62	5 262,04	1 802 404	11:55
WIG-PALIWA	9 411,11	0,21%	9 416,26	9 438,79	9 398,29	9 391,33	92 633 152	11:55
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	590 719 824	11:15
WIG-SPOZYW	3 014,52	1,13%	3 007,69	3 015,79	2 986,47	2 980,87	455 581	11:55
WIG20lev	581,00	-0,29%	585,78	587,56	580,97	582,67	536 201 671	11:55
WIG20short	2 909,32	0,16%	2 897,41	2 909,41	2 892,99	2 904,55	536 201 671	11:55
GPWB-B1Y3Y	1 263,67	0,07%	1 263,67	1 263,67	1 263,67	1 262,79	-	10:15
GPWB-B1Y4Y	1 267,91	0,07%	1 267,91	1 267,91	1 267,91	1 267,08	-	10:15
GPWB-B1Y5Y	1 272,98	0,06%	1 272,98	1 272,98	1 272,98	1 272,19	-	10:15
GPWB-B3Y5Y	1 284,76	0,06%	1 284,76	1 284,76	1 284,76	1 284,05	-	10:15
GPWB-B5Y	1 279,33	0,07%	1 279,33	1 279,33	1 279,33	1 278,39	-	10:15
GPWB-BWZ	1 270,27	0,05%	1 270,27	1 270,27	1 270,27	1 269,68	-	10:15
INNOVATOR	1 760,24	0,59%	1 760,24	1 760,24	1 760,24	1 749,97	141 766 705	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	60 726 039	11:00
mWIG40TR	12 357,33	-0,40%	12 416,80	12 437,42	12 357,33	12 406,48	60 613 635	11:55
mWIG40TRlv	19 430,72	-0,81%	19 618,52	19 683,63	19 430,72	19 588,51	60 613 635	11:55
mWIG40TRsh	2 332,15	0,42%	2 321,01	2 332,15	2 317,15	2 322,34	60 613 635	11:55
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	20 308 065	11:00
sWIG80TR	44 579,35	0,34%	44 548,86	44 703,54	44 539,14	44 426,14	20 242 184	11:55
WIG140	2 059,92	-0,15%	2 066,13	2 070,26	2 059,90	2 062,97	614 590 192	11:55
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	536 820 005	11:00
WIG20TR	6 217,38	-0,14%	6 243,02	6 252,39	6 217,18	6 225,82	536 201 671	11:55
WIG20TRlev	5 341,34	-0,28%	5 385,46	5 401,58	5 341,00	5 356,58	536 201 671	11:55
WIG20TRsht	2 723,75	0,16%	2 712,55	2 723,84	2 708,46	2 719,35	536 201 671	11:55
WIG30TR	7 903,05	-0,21%	7 932,97	7 950,59	7 903,05	7 919,52	566 382 533	11:55
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	509 230	11:15
WIGdiv	2 353,83	0,30%	2 351,48	2 360,98	2 350,11	2 346,68	125 278 394	11:55
WIGdivplus	2 153,10	0,05%	2 155,93	2 162,30	2 153,09	2 151,93	255 191 237	11:55
WIG.GAMES	17 820,07	-0,11%	17 938,04	17 938,04	17 771,63	17 840,04	12 997 260	11:55
WIG-GORNIC	4 382,34	1,83%	4 346,01	4 397,04	4 333,51	4 303,64	36 033 016	11:55
WIG-GRY	22 907,78	0,04%	23 028,60	23 058,96	22 833,38	22 898,47	15 342 107	11:55
WIGind	17 508,79	0,77%	17 420,03	17 524,20	17 404,55	17 374,29	5 630 744	11:55
WIG-LEKI	3 406,86	2,23%	3 356,49	3 414,23	3 352,75	3 332,70	804 243	11:55
WIGmed	18 539,73	0,59%	18 510,45	18 611,48	18 478,23	18 431,65	8 040 418	11:55
WIG-MOTO	8 689,87	0,19%	8 698,53	8 715,01	8 643,16	8 673,38	1 775 055	11:55
WIG.MS-BAS	17 463,11	-0,24%	17 588,23	17 654,93	17 438,86	17 505,66	64 384 418	11:55
WIG.MS-ECM	9 029,50	0,48%	9 003,66	9 060,58	8 975,24	8 986,29	165 615 511	11:55
WIG.MS-FIN	20 237,49	-0,98%	20 470,23	20 475,60	20 237,44	20 436,97	164 562 098	11:55
WIG-ODZIEZ	11 217,23	0,10%	11 211,56	11 256,51	11 127,19	11 205,76	26 061 715	11:55
WIGtechTR	18 594,17	-0,38%	18 654,80	18 694,41	18 586,35	18 665,21	28 398 995	11:55
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	468 399	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,00%	2,6200	2,6200	2,5600	139	361	11:25	Reklama
08OCTAVA (08N)	#0,7800	-1,27%	-	-	-	-	-	11:40
11BIT (11B)	191,6000	0,63%	190,6000	193,0000	187,4000	10 763	2 049 342	11:55
3RGAMES (3RG)	0,8200	1,49%	0,8140	0,8200	0,8040	4 381	3 587	11:18
4MASS (4MS)	4,4500	2,77%	4,3300	4,5800	4,3300	40 351	179 085	11:46
ABPL (ABE)	99,1000	0,20%	99,5000	99,5000	98,4000	1 108	109 826	11:55
ACAUTOGAZ (ACG)	30,4000	1,00%	30,5000	30,5000	30,1000	159	4 822	11:26
ACTION (ACT)	24,8500	1,43%	24,3500	24,9000	24,3500	5 944	146 744	11:43
ADIUVO (ADV)	0,8900	1,37%	0,8920	0,8920	0,8900	5 810	5 172	11:35
AGORA (AGO)	9,0400	-3,83%	9,5000	9,6400	8,8200	25 439	234 493	11:55
AGROTON (AGT)	4,7000	-1,47%	4,5500	4,7500	4,5500	4 608	21 208	11:32
AIGAMES (ALG)	0,8780	-2,23%	0,8780	0,8780	0,8780	83	73	09:00
AILLERON (ALL)	21,0000	0,00%	21,0500	21,0500	20,8000	5 030	105 576	11:52
AIRWAY (AWM)	0,3960	4,62%	0,3790	0,3980	0,3710	791 724	300 998	11:55
ALIOR (ALR)	100,5000	-1,42%	102,2000	102,5000	100,4000	81 625	8 291 830	11:54
ALLEGRO (ALE)	35,6750	1,35%	35,0000	35,8200	34,8600	2 895 852	103 173 126	11:55
ALTA (AAT)	2,0800	2,97%	2,0800	2,0800	2,0800	1 000	2 080	10:30
ALTUSTFI (ALI)	2,3000	0,00%	2,3000	2,3000	2,3000	25	58	09:02
AMBRA (AMB)	21,5000	0,94%	21,5000	21,5500	21,4000	1 934	41 555	11:50
AMICA (AMC)	60,4000	0,17%	60,3000	60,5000	60,1000	1 199	72 132	11:41
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,13%	15,6800	15,7800	15,6000	50 325	789 040	11:54
ANSWEAR (ANR)	30,2000	3,07%	29,7500	30,5000	29,4500	25 454	765 170	11:55
APATOR (APT)	20,7000	1,22%	20,4500	20,7000	20,4000	5 596	115 384	11:53
APLISENS (APN)	19,6000	2,08%	19,2000	19,6000	18,8500	1 462	28 241	11:08
APSENERGY (APE)	2,9100	1,04%	2,8900	2,9100	2,8900	814	2 361	11:33
ARCHICOM (ARH)	45,0000	0,00%	45,0000	46,0000	45,0000	1 408	63 461	11:36
ARCTIC (ATC)	12,3600	4,22%	11,9000	12,4000	11,8800	116 731	1 428 108	11:54
ARLEN (ARL)	37,3000	0,95%	37,0000	37,3000	36,8100	18 321	678 161	11:53
ARTIFEX (ART)	15,2600	0,00%	15,2600	15,2600	15,2600	1 236	18 861	11:36
ASBIS (ASB)	26,3400	0,15%	26,2800	26,4600	26,2800	10 405	274 359	11:55
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,0000	-0,67%	89,6000	91,0000	89,0000	742	67 211	11:36
ASSECOPOL (ACP)	215,0000	-2,18%	219,6000	219,6000	213,6000	18 604	4 004 012	11:55
ASSECOSEE (ASE)	79,7000	-0,38%	79,0000	80,0000	78,9000	663	52 685	11:55
ASTARTA (AST)	51,8000	2,78%	50,5000	51,9000	50,5000	4 613	236 260	11:52
ATAL (1AT)	67,5000	-0,15%	67,8000	69,4000	67,0000	9 862	674 819	11:55
ATENDE (ATD)	3,3300	1,22%	3,2900	3,3300	3,2200	8 754	28 608	11:46
ATLANTAPL (ATP)	15,5000	0,00%	15,5000	15,5000	15,5000	17	264	09:03
ATLANTIS (ATS)	2,2300	-0,45%	2,1300	2,2300	2,1300	1 218	2 594	10:27
ATMGRUPA (ATG)	3,7500	0,27%	3,7500	3,7500	3,7100	256	959	11:35
ATREM (ATR)	47,5000	2,15%	46,6000	49,4000	46,6000	19 682	952 614	11:55
AUTOPARTN (APR)	20,1500	-0,74%	20,4500	20,4500	19,9200	30 777	617 534	11:55
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	290	1 537	09:13
BENEFIT (BFT)	3 175,0000	1,76%	3 125,0000	3 210,0000	3 125,0000	3 433	10 971 690	11:40
BEST (BST)	24,8000	0,00%	24,8000	24,8000	24,8000	11	273	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	1 077	5 083	11:21
BIGCHEESE (BCS)	13,3400	-1,91%	13,3400	13,5800	13,3200	2 320	31 072	11:41
BIOCELTIX (BCX)	101,4000	-0,98%	102,6000	104,4000	101,4000	731	74 866	11:54
BIOMAXIMA (BMX)	14,4500	0,35%	14,3000	14,4500	14,3000	1 577	22 599	11:45
BIOMEDLUB (BML)	5,2500	2,14%	5,1300	5,4000	5,1300	79 909	421 005	11:46
BIOPLANET (BIP)	16,6500	-2,63%	16,8000	17,3000	16,0000	3 380	55 047	11:45
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1200	8 995	37 292	11:44
BLOOBER (BLO)	31,6500	5,50%	30,0000	31,9500	29,9500	53 233	1 650 300	11:55
BNPPPL (BNP)	104,0000	1,46%	103,0000	105,0000	103,0000	1 264	131 455	11:50
BOGDANKA (LWB)	24,4500	0,82%	24,3000	24,4500	24,0500	1 426	34 608	11:40
BOOMBIT (BBT)	7,4600	5,67%	7,1800	7,4800	7,1800	4 910	36 045	11:47
BORYSZEW (BRS)	6,3400	1,28%	6,2600	6,3800	6,2400	11 806	74 519	11:51
BOS	10,2200	-0,20%	10,2400	10,3400	10,1600	3 850	39 421	11:36
BOWIM (BOW)	4,5700	0,88%	4,5000	4,5700	4,5000	1 785	8 069	11:22
BRAND24 (B24)	54,0000	0,37%	53,8000	55,0000	52,4000	362	19 566	11:53
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	551,8000	2,37%	542,0000	557,6000	542,0000	16 650	9 176 888	11:55
BUMECH (BMC)	8,6200	-0,46%	8,6600	8,6700	8,6200	787	6 804	11:20
CAPITAL (CPA)	#0,1800	-24,37%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4770	0,10%	0,4765	0,4775	0,4690	49 305	23 345	10:57
CAPTORTX (CTX)	38,5000	0,00%	38,6000	38,6000	37,7000	1 413	54 350	11:51
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	09:42
CAVATINA (CAV)	(15,7000)	-	-	-	-	-	-	09:00
CCC	202,4000	-0,20%	204,0000	205,2000	199,9500	54 229	10 959 679	11:55
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,0000	-0,15%	272,0000	272,0000	268,5000	36 634	9 859 403	11:55
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	5,1000	2,41%	4,9800	5,2000	4,9800	2 904	14 643	11:54
CEZ	208,4000	0,00%	205,6000	208,4000	205,6000	6	1 247	09:41
CFI	0,1490	-3,87%	0,1490	0,1490	0,1490	7 751	1 155	11:48
CIGAMES (CIG)	2,4500	1,24%	2,4200	2,4750	2,3850	241 034	589 312	11:55
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,5000	3,98%	22,8500	23,6500	22,5000	10 972	253 242	11:55
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	13	636	09:24
COALENERG (CLE)	1,8400	-2,39%	1,8700	1,9000	1,7800	60 973	110 796	11:47
COGNOR (COG)	7,5450	0,60%	7,5000	7,5600	7,4450	6 566	49 208	11:52
COLUMBUS (CLC)	6,8000	-1,02%	6,7500	6,9000	6,7000	20 753	140 345	11:43
COMP (CMP)	236,0000	0,00%	236,0000	238,0000	236,0000	35	8 262	10:22
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0200	-2,86%	1,0250	1,0400	1,0000	20 859	21 132	11:55
CORMAY (CRM)	(0,5180)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	454,0000	0,00%	456,0000	468,0000	454,0000	192	88 414	11:47
CREOTECH (CRI)	283,5000	-0,87%	284,0000	288,0000	281,5000	844	238 925	11:51
CYBERFLKS (CBF)	163,0000	-0,49%	163,8000	163,8000	162,2000	1 347	219 476	11:52
CYFRPLSAT (CPS)	16,6950	-0,60%	16,7200	16,8600	16,6600	80 637	1 351 131	11:55
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,5000	-2,31%	47,6000	47,9000	46,5000	2 415	113 397	11:49
DATAWALK (DAT)	117,7800	-0,19%	118,2800	119,5200	116,0600	7 550	891 157	11:48
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	5	64	09:00
DEBICA (DBC)	82,7000	-0,24%	82,7000	82,9000	82,6000	467	38 661	11:54
DECORA (DCR)	74,0000	-1,07%	74,8000	74,8000	73,2000	129	9 566	11:46
DEKPOL (DEK)	63,8000	-0,31%	64,0000	64,0000	63,8000	119	7 608	11:18
DELKO (DEL)	6,8600	0,00%	6,8600	6,8600	6,8400	682	4 668	11:35
DEVELIA (DVL)	7,6000	1,60%	7,5200	7,6400	7,4800	33 594	254 535	11:54
DGA	18,6000	-4,12%	19,4000	19,7500	18,6000	102	1 941	10:02
DIAG (DIA)	163,9000	-0,67%	165,9000	167,2500	163,2500	14 492	2 383 956	11:54
DIGITANET (DIG)	84,4000	0,00%	84,4000	84,4000	83,6000	897	75 579	11:54
DIGITREE (DTR)	(14,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	542,8000	-0,22%	544,6000	545,4000	539,0000	32 467	17 627 441	11:55
DMGROUP (DMG)	3,6800	0,27%	3,7400	3,7700	3,6800	23	85	10:36
DOMDEV (DOM)	237,5000	1,28%	234,5000	238,5000	232,5000	1 974	463 099	11:53
DRAGOENT (DGE)	21,3000	-0,47%	21,3000	21,3000	21,3000	71	1 512	10:03
ECBSA (ECB)	31,3000	0,00%	31,3000	31,3000	31,3000	112	3 506	11:44
ECHO (ECH)	5,2000	1,96%	5,1000	5,2600	5,1000	21 630	112 410	11:49
EDINVEST (EDI)	5,9200	0,34%	5,8800	5,9200	5,7000	213	1 242	11:36
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,8000	1,70%	47,0000	48,2000	46,1500	11 978	563 050	11:55
ELKOP (EKP)	2,4600	-4,28%	2,5600	2,5600	2,4600	1 427	3 532	11:23
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9800	-2,06%	20,4000	20,4000	19,9500	76 988	1 549 724	11:55
ENELMED (ENE)	19,0000	-3,55%	19,7000	19,7000	19,0000	303	5 899	11:51
ENERGA (ENG)	12,4000	-1,27%	12,5400	12,5600	12,4000	11 707	145 782	11:53
ENERGOINS (ENI)	2,4300	10,96%	2,2000	2,6600	2,2000	541 568	1 346 638	11:52
ENTER (ENT)	56,3000	0,90%	56,2000	56,9000	55,5000	672	37 973	11:51
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	35,1500	2,78%	34,4500	35,3000	34,1000	1 702	59 216	11:44
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,6000	-0,54%	36,9000	37,2000	36,6000	1 310	48 401	11:42
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1400	-0,39%	5,1800	5,3200	5,0000	104 732	532 839	11:49
EUROCASH (EUR)	8,3750	-1,00%	8,4800	8,4800	8,3500	30 656	257 828	11:55
EUROHOLD (EHG)	2,3200	-6,45%	2,4800	2,5600	2,3200	420	1 041	11:27
EUROTEL (ETL)	22,7000	-0,87%	22,9000	22,9000	22,7000	250	5 687	11:37
FABRITY (FAB)	27,2000	0,00%	27,2000	27,4000	27,2000	259	7 077	10:55
FASING (FSG)	12,1000	0,00%	11,6000	12,1000	11,6000	53	615	09:06
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	282	3 243	09:19
FERRO (FRO)	37,4000	0,54%	37,2000	37,4000	37,0000	3 238	120 596	11:54
FMG	120,0000	-1,23%	121,5000	129,5000	118,5000	263	31 798	11:48
FON	#0,8000	0,00%	-	-	-	-	-	10:16
FORTE SA (FTE)	30,9000	2,32%	30,3000	31,1000	29,6000	88 808	2 682 073	11:49
Reklama
GAMEOPS (GOP)	18,0000	0,67%	17,9000	18,0200	17,9000	1 066	19 137	11:37	Reklama
GAMFACTOR (GIF)	7,1200	1,14%	7,0000	7,2400	6,9400	2 583	18 110	11:49
GENOMTEC (GMT)	7,1000	3,65%	6,9300	7,1600	6,8400	15 661	109 723	11:32
GETIN (GTN)	0,5350	-2,73%	0,5800	0,5900	0,5000	5 162 393	2 760 955	11:55
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0100	210	427	11:02
GOBARTO (GOB)	24,5000	-2,00%	25,1000	25,1000	23,1000	200	4 771	09:58
GPW	53,9000	0,28%	53,7500	54,4500	53,7500	37 363	2 023 309	11:55
GREENX (GRX)	1,7390	0,93%	1,7230	1,7400	1,7200	95 964	165 866	11:53
GRENEVIA (GEA)	2,7100	1,69%	2,7200	2,7200	2,6700	3 155	8 551	11:12
GRODNO (GRN)	10,0000	-1,48%	10,0500	10,1500	10,0000	380	3 828	11:47
GRUPAAZOTY (ATT)	22,7000	-0,26%	22,8000	22,8200	22,6000	17 337	393 264	11:54
GRUPRACUJ (GPP)	64,4000	2,22%	63,6000	64,4000	62,5000	14 378	918 541	11:54
GTC	4,0600	1,50%	3,9800	4,1400	3,9800	10 876	44 119	11:55
HANDLOWY (BHW)	111,0000	-0,54%	111,8000	111,8000	111,0000	7 024	781 053	11:53
HARPER (HRP)	6,2600	3,64%	6,0800	6,4600	6,0800	11 373	71 618	11:19
HELIO (HEL)	26,5000	2,32%	26,5000	26,5000	26,5000	109	2 889	10:53
HERKULES (HRS)	1,2800	-2,29%	1,3200	1,3200	1,2800	13 924	18 026	11:47
HUUUGE-S144 (HUGE)	18,9400	-1,15%	19,1600	19,1600	18,9400	492	9 377	11:39
HYDROTOR (HDR)	21,0000	0,00%	21,0000	21,0000	21,0000	24	504	11:42
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	11:30
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	12	905	09:39
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8500	1,13%	26,5500	26,9000	26,5500	760	20 367	11:54
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:14
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 291	36 820	11:44
IMMOBILE (GKI)	3,7900	2,99%	3,7300	3,9300	3,7300	39 033	150 162	11:53
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,8300	0,00%	3,8300	3,8300	3,8000	401	1 533	11:51
INC	1,8500	1,09%	1,8700	1,8700	1,8500	551	1 019	11:33
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	319,0000	-1,09%	322,5000	322,5000	318,5000	353	113 061	11:46
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	09:00
INSTALKRK (INK)	40,0000	-0,50%	40,2000	40,2000	40,0000	192	7 683	11:36
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	1,38%	2,2500	2,2500	2,2000	695	1 531	09:04
INTERCARS (CAR)	587,0000	0,34%	588,0000	590,0000	585,0000	1 963	1 152 749	11:55
INTERSPPL (IPO)	0,3760	1,62%	0,3750	0,3760	0,3700	1 130	425	11:25
INTROL (INL)	7,0000	0,29%	6,9800	7,0000	6,9800	530	3 700	11:50
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	10:42
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8700	0,00%	3,8700	3,8700	3,8700	203	786	11:10
IZOSTAL (IZS)	2,5400	-0,39%	2,5400	2,5500	2,5300	10 228	25 937	11:44
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	22,9000	1,55%	22,8900	23,0000	22,5500	75 265	1 713 717	11:55
JWWINVEST (JWW)	(2,9000)	-	-	-	-	-	-	09:00
KCI	0,8640	-2,70%	0,8880	0,8900	0,8640	12 821	11 203	11:51
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,6800	1,61%	17,2000	17,6800	17,2000	2 933	51 618	11:47
KETY (KTY)	908,0000	1,62%	893,5000	911,5000	892,5000	1 581	1 433 673	11:54
KGHM (KGH)	132,4000	1,85%	131,5000	133,0000	130,6000	258 584	34 127 962	11:55
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	1	15	09:00
KINOPOL (KPL)	16,1000	0,00%	16,1000	16,1000	16,1000	2 621	42 198	11:25
KOGENERA (KGN)	60,3000	1,86%	59,3000	60,3000	59,0000	3 884	232 624	11:55
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10:42
KOMPUTRON (KOM)	5,5600	-1,07%	5,6200	5,6200	5,5600	284	1 593	11:38
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	-4,37%	0,9620	0,9620	0,9200	12 498	11 629	10:41
KRKA (KRK)	838,0000	0,48%	848,0000	848,0000	834,0000	25	20 954	11:31
KRUK (KRU)	397,5000	0,20%	398,8000	398,8000	396,7000	6 199	2 467 297	11:54
KRVITAMIN (KVT)	9,9600	-2,35%	10,2000	10,2000	9,8000	305	3 008	11:30
KSGAGRO (KSG)	2,8700	0,70%	2,8300	2,8700	2,8000	2 556	7 184	10:27
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	-1,45%	1,7000	1,7000	1,7000	3	5	09:00
LENA (LEN)	2,8200	-1,05%	2,8400	2,8400	2,7700	4 016	11 194	11:44
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	266	1 995	09:24
LESS (LES)	0,2500	-1,19%	0,2520	0,2520	0,2380	920	221	09:57
LIBET (LBT)	1,3750	1,10%	1,3600	1,3750	1,3600	3 498	4 805	10:35
LOKUM (LKD)	21,2000	0,95%	21,0000	21,9000	21,0000	1 438	30 954	11:47
Reklama
LPP	14 635,0000	0,24%	14 600,0000	14 680,0000	14 500,0000	892	13 033 205	11:55	Reklama
LSISOFT (LSI)	(23,8000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	8,9250	0,85%	8,9000	8,9600	8,7200	102 594	907 652	11:55
MABION (MAB)	10,0400	0,50%	10,1200	10,1200	9,9500	7 132	71 593	11:52
MAKARONPL (MAK)	19,0400	0,74%	19,0600	19,0600	18,8000	1 379	26 117	11:22
MANGATA (MGT)	68,8000	-0,29%	69,0000	69,0000	68,8000	55	3 795	10:18
MANYDEV (MAN)	0,6600	0,00%	0,6600	0,6600	0,6600	301	199	11:30
MARVIPOL (MVP)	7,4600	2,75%	7,2800	7,4600	7,2800	1 574	11 716	11:32
MAXCOM (MXC)	6,5200	-1,51%	6,6000	6,6000	6,5200	282	1 859	10:21
MBANK (MBK)	781,8000	-1,26%	791,8000	794,2000	778,2000	17 562	13 770 152	11:55
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
MCI	28,3000	-0,35%	28,2000	28,3000	28,1000	3 496	98 457	11:52
MDIENERGIA (MDI)	1,1100	-0,45%	1,1150	1,1150	1,0900	5 834	6 409	11:22
MEDICALG (MDG)	29,1500	4,86%	27,9000	29,2000	27,5000	30 945	886 534	11:55
MEDINICE (ICE)	7,8700	0,51%	7,8900	7,8900	7,8700	454	3 573	11:05
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,6000	0,34%	29,6000	29,6000	29,5000	793	23 467	11:26
MERCATOR (MRC)	48,1500	0,21%	48,1500	48,4000	47,7500	587	28 283	11:14
MERCOR (MCR)	25,3000	2,85%	25,2000	25,3000	25,2000	2	51	09:03
MEXPOLSKA (MEX)	3,6300	-3,97%	3,7800	3,7800	3,6300	37	135	11:43
MFO	37,6000	1,62%	37,0000	37,6000	37,0000	22	827	09:07
MILKILAND (MLK)	1,8500	4,52%	1,7700	1,9050	1,7650	30 140	56 132	11:12
MILLENNIUM (MIL)	14,2000	-1,73%	14,4500	14,5000	14,1600	156 055	2 221 566	11:51
MIRACULUM (MIR)	0,8900	-0,22%	0,8940	0,8940	0,8900	20	18	11:00
MIRBUD (MRB)	14,2800	0,21%	14,3000	14,3800	14,1800	30 701	438 611	11:55
MLPGROUP (MLG)	81,6000	-0,49%	82,0000	82,0000	81,6000	322	26 315	09:44
MLSYSTEM (MLS)	17,2000	-0,12%	17,0400	17,3400	17,0000	1 497	25 717	11:53
MOBRUK (MBR)	304,5000	1,84%	301,0000	306,0000	300,0000	2 656	807 395	11:55
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,6600	-0,75%	31,9200	31,9800	31,6600	234	7 430	11:35
MOLECURE (MOC)	5,6600	-0,70%	5,7300	5,7300	5,5700	11 310	63 858	11:48
MONNARI (MON)	4,8700	0,00%	4,8700	4,8700	4,7700	448	2 151	11:14
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,5000	1 002	15 531	09:00
MOSTALWAR (MSW)	7,8200	-0,26%	7,8400	7,8400	7,7000	1 282	9 914	11:44
MOSTALZAB (MSZ)	5,7000	0,00%	5,7000	5,7000	5,6900	34 920	199 013	11:55
MOVIEGAME (MOV)	15,1800	-0,91%	15,0200	15,3000	14,9000	477	7 137	10:55
MURAPOL (MUR)	39,3000	0,00%	39,6500	39,6500	38,8000	2 222	87 030	11:33
MUZA (MZA)	13,4000	-0,74%	13,4000	13,4000	13,4000	44	590	09:53
MWTRADE (MWT)	3,5400	0,57%	3,4000	3,5400	3,3800	695	2 349	09:35
NANOGROUP (NNG)	2,7200	0,74%	2,7250	2,7300	2,6300	9 751	26 169	10:39
NEUCA (NEU)	684,0000	-0,15%	683,0000	688,0000	681,0000	616	421 110	11:49
NEWAG (NWG)	71,2000	0,42%	71,5000	71,8000	69,7000	8 192	581 419	11:54
NEXITY (NXG)	(1,9000)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	104,0000	0,00%	103,0000	104,0000	103,0000	419	43 352	11:39
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3400	-1,33%	1,3580	1,3580	1,3260	15 255	20 422	11:14
NOVITA (NVT)	96,0000	1,05%	95,8000	96,0000	95,8000	33	3 162	09:37
NTCAPITAL (NTC)	0,6460	0,94%	0,6440	0,6460	0,6440	894	576	09:47
NTTSYSTEM (NTT)	10,8500	-1,81%	10,7000	11,1000	10,7000	34 032	369 916	11:50
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,1800	15	138	10:58
ONDE (OND)	10,1600	0,59%	10,0600	10,1800	10,0200	10 113	102 062	11:55
ONESANO (ONO)	0,9000	-0,44%	0,9040	0,9040	0,9000	10 323	9 315	11:40
OPONEO.PL (OPN)	93,8000	0,86%	94,0000	95,0000	93,8000	10 370	974 855	11:20
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	09:26
ORANGEPL (OPL)	9,0960	-0,39%	9,1100	9,1360	9,0720	140 223	1 276 451	11:54
ORCOGROUP (OPG)	4,7000	6,33%	4,2800	4,7000	4,1800	5 430	22 851	11:53
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2800	-0,13%	15,3000	15,3000	15,2200	253	3 856	11:48
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,2000	3	16	09:00
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,9000	0,32%	15,8000	15,9000	15,8000	565	8 980	10:57
PASSUS (PAS)	61,6000	4,41%	59,4000	62,0000	59,4000	665	40 731	11:53
PATENTUS (PAT)	3,5200	5,39%	3,4400	3,5200	3,4000	2 765	9 644	10:03
PBG	#0,0200	11,11%	-	-	-	-	-	11:21
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	11:30
PCCEXOL (PCX)	2,6600	-0,75%	2,6800	2,6800	2,6600	1 020	2 719	11:14
PCCROKITA (PCR)	68,1000	-1,16%	68,8000	68,9000	68,0000	3 559	243 310	11:54
PCFGROUP (PCF)	5,1400	-2,47%	5,3800	5,3800	5,0500	73 215	376 172	11:55
PEKABEX (PBX)	17,4500	0,29%	17,7000	17,8500	17,4500	1 536	27 095	11:32
PEKAO (PEO)	190,7000	-0,42%	191,4500	192,0000	190,6500	36 072	6 904 494	11:54
Reklama
PEPCO (PCO)	22,0000	3,33%	22,4000	22,5000	21,3000	1 687 957	36 957 881	11:55	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	31	31	09:10
PGE	11,6400	-1,81%	11,8900	12,0000	11,6200	1 619 415	19 110 325	11:55
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	11:44
PHARMENA (PHR)	3,5500	0,00%	3,5500	3,5500	3,5500	125	444	11:36
PHN	9,9000	-0,80%	9,9800	9,9800	9,8200	287	2 833	11:42
PHOTON (PEN)	3,3300	0,91%	3,3300	3,3300	3,3100	2 577	8 579	11:10
PKNORLEN (PKN)	86,0300	0,21%	85,8500	86,3800	85,8500	1 080 134	92 972 737	11:55
PKOBP (PKO)	78,9000	-0,60%	79,3800	79,5600	78,8000	615 516	48 676 746	11:55
PKPCARGO (PKP)	15,7100	0,32%	15,6600	15,9000	15,6100	32 263	508 563	11:50
PLAYWAY (PLW)	294,0000	-1,18%	298,5000	298,5000	294,0000	453	134 163	11:48
PLAZACNTR (PLZ)	(2,4500)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	17	42	09:09
POLENERGIA (PEP)	60,8000	1,00%	60,8000	61,0000	60,2000	367	22 315	11:19
POLICE (PCE)	9,1600	1,55%	9,1600	9,1800	9,1600	307	2 814	10:57
POLIMEXMS (PXM)	4,6050	-0,11%	4,5950	4,6300	4,5550	64 756	296 704	11:52
POLTREG (PTG)	32,9000	3,79%	31,7000	32,9000	31,7000	238	7 601	10:43
POLWAX (PWX)	1,4400	0,00%	1,4400	1,4400	1,4400	220	317	09:00
PRAGMAINK (PRI)	3,4000	0,00%	3,4000	3,4000	3,4000	300	1 020	11:14
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,0000	-0,87%	17,0000	17,0000	17,0000	1	17	09:00
PROTEKTOR (PRT)	1,2500	1,63%	1,2500	1,2500	1,2500	11 556	14 445	11:53
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	50	5 168	10:01
PULAWY (ZAP)	51,4000	0,00%	51,4000	51,4000	51,4000	109	5 603	09:34
PURE (PUR)	5,2500	-7,89%	5,4000	5,8750	4,7000	228 531	1 224 189	11:55
PZU	59,8600	-1,93%	61,2600	61,2600	59,7400	1 557 228	94 063 280	11:55
QNATECHNO (QNA)	29,5000	1,72%	29,5000	29,5000	29,5000	155	4 573	11:30
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	11,1000	1,83%	11,1000	11,1000	10,9000	3 365	36 878	11:53
RAEN (RAE)	0,3040	0,00%	0,3040	0,3040	0,3040	140	43	09:09
RAFAKO (RFK)	0,1704	-5,33%	0,1760	0,1778	0,1680	4 110 277	706 216	11:54
RAFAMET (RAF)	66,5000	17,70%	55,5000	67,0000	54,5000	9 420	596 760	11:54
RAINBOW (RBW)	128,6000	-0,92%	130,0000	130,2000	128,0000	41 553	5 356 936	11:55
RANKPROGR (RNK)	4,0850	0,00%	4,0850	4,0850	4,0850	3 379	13 803	11:32
RAWLPLUG (RWL)	16,5500	0,00%	16,5500	16,5500	16,5500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	6,93%	1,0800	1,0800	1,0800	10	11	09:02
RELPOL (RLP)	5,1200	0,00%	5,1400	5,1400	5,1200	1 007	5 166	10:51
REMAK (RMK)	13,2500	-1,49%	13,4000	13,4000	12,9000	23	298	10:35
RENDER (RND)	93,0000	-4,12%	97,0000	97,0000	93,0000	113	10 666	11:46
ROPCZYCE (RPC)	26,8000	-0,74%	27,0000	27,0000	26,8000	810	21 845	10:37
RYVU (RVU)	30,9000	0,82%	30,6500	31,6500	30,5000	30 939	956 701	11:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,6000	107	2 439	09:12
SANPL (SPL)	517,2000	0,23%	519,6000	521,8000	515,8000	10 168	5 274 747	11:55
SANTANDER (SAN)	31,5500	0,00%	31,5500	31,5500	31,5500	51	1 609	11:22
SANWIL (SNW)	1,2900	-0,39%	1,2800	1,2900	1,2750	4 633	5 945	10:06
SCPFL (SCP)	160,6000	0,12%	161,6000	162,6000	159,2000	260	41 816	11:26
SECOGROUP (SWG)	29,8000	0,00%	29,8000	29,8000	29,8000	45	1 341	10:16
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4000	8,3400	2 246	18 859	11:34
SELENAFM (SEL)	35,9000	-0,28%	35,5000	35,9000	35,3000	519	18 362	11:12
SELVITA (SLV)	28,9000	0,00%	28,9000	29,2000	28,5000	15 603	447 099	11:46
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4990	-0,20%	0,5000	0,5040	0,4820	20 185	9 966	10:47
SHOPER (SHO)	50,0000	0,20%	49,7000	50,6000	49,7000	5 220	261 414	11:54
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,7000	5	29	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(1,7900)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	27,6000	-1,08%	27,9000	27,9000	27,6000	1 309	36 217	11:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,8000	0,99%	81,8000	82,2000	81,8000	63	5 154	11:22
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	39 564	16 696	11:30
SONEL (SON)	16,8000	-0,88%	17,0500	17,0500	16,8000	122	2 053	10:11
SOPHARMA (SPH)	16,0000	7,74%	16,0000	16,0000	16,0000	1	16	09:53
SPYROSOFT (SPR)	596,0000	0,00%	596,0000	596,0000	596,0000	4	2 384	10:13
STALEXP (STX)	3,0600	-0,33%	3,0800	3,0800	3,0600	6 236	19 139	11:54
STALPROD (STP)	254,0000	0,40%	253,0000	254,0000	251,0000	91	22 979	11:33
Reklama
STALPROFI (STF)	8,5600	0,71%	8,5000	8,5600	8,5000	232	1 979	11:43	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	78	248	09:59
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	11:30
SUNEX (SNX)	7,5800	0,00%	7,6700	7,7400	7,5800	3 775	28 696	11:18
SYGNITY (SGN)	112,5000	-0,44%	113,0000	115,0000	110,0000	1 216	136 607	11:45
SYNEKTIK (SNT)	200,0000	-0,50%	201,0000	202,2000	199,4000	5 336	1 070 303	11:55
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,5000	1,25%	122,0000	122,0000	120,5000	58	7 022	11:55
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5620	-1,02%	8,7000	8,7320	8,5300	922 855	7 929 266	11:55
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,1000	-1,61%	6,2800	6,2800	6,1000	443	2 741	09:48
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	239	172	09:04
TESGAS (TSG)	2,3500	0,86%	2,4000	2,4000	2,3400	2 252	5 292	10:12
TEXT (TXT)	55,1000	0,18%	55,0000	55,5500	54,8000	40 018	2 201 040	11:54
TORPOL (TOR)	37,3500	0,67%	37,2000	37,8000	36,9500	2 216	82 979	11:52
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0900	-0,44%	9,0200	9,1000	9,0200	14 618	132 242	11:51
TRAKCJA (TRK)	2,1900	-0,45%	2,2000	2,2050	2,1650	12 864	28 202	11:34
TRANSPOL (TRN)	4,4400	0,23%	4,4300	4,4600	4,4300	191	849	10:14
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	81,4000	-0,25%	82,0000	82,1000	81,1000	6 473	527 218	11:55
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:04
ULTGAMES (ULG)	11,9000	1,71%	11,7000	11,9000	11,6500	1 096	12 901	11:50
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,0500	0,91%	11,0000	11,1500	11,0000	1 783	19 637	11:54
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1600	-0,73%	8,2200	8,2600	8,1600	7 075	58 064	11:46
UNIMOT (UNT)	142,4000	0,42%	142,2000	142,8000	142,2000	58	8 265	11:21
URTESTE (URT)	47,5000	-0,21%	47,0000	47,6000	47,0000	31	1 461	09:58
VERCOM (VRC)	120,4000	0,33%	120,8000	121,0000	119,0000	784	93 943	11:50
VIGOPHOTN (VGO)	510,0000	0,00%	510,0000	510,0000	502,0000	17	8 624	11:46
VINDEXUS (VIN)	11,5000	0,00%	11,5000	11,6000	11,4500	3 671	42 161	11:45
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5360	0,00%	0,5380	0,5380	0,5240	6 759	3 636	11:06
VOTUM (VOT)	44,8000	-0,44%	45,1000	45,1000	44,5500	5 401	242 486	11:48
VOXEL (VOX)	168,6000	2,18%	165,0000	170,0000	165,0000	1 930	321 553	11:52
VRG	3,8100	-0,26%	3,7900	3,8100	3,7800	22 285	84 264	11:41
WARIMPEX (WXF)	2,6600	0,00%	2,6700	2,6700	2,6100	2 728	7 278	11:47
WASKO (WAS)	(1,7600)	-	-	-	-	-	-	09:00
WAWEL (WWL)	660,0000	1,23%	660,0000	660,0000	660,0000	2	1 320	10:54
WIELTON (WLT)	6,0700	0,17%	6,0700	6,0900	6,0400	33 219	201 261	11:53
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 341	9 119	10:21
WINVEST (WIS)	(0,3280)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	81,5000	0,87%	80,3000	82,4000	80,2000	8 818	721 572	11:55
WITTCHEN (WTN)	18,8800	1,83%	18,5600	18,9000	18,5600	7 354	137 392	11:55
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 114	14 360	11:22
XTPL (XTP)	76,4000	2,14%	74,7000	76,4000	74,2000	1 029	77 097	11:44
XTRADEBDM (XTB)	71,5600	-1,30%	72,8800	73,2000	71,5400	92 012	6 650 094	11:55
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9700	-1,08%	21,2300	21,4400	20,9400	360 971	7 662 690	11:55
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	2 582	2 194	11:27
ZEPAK (ZEP)	24,6500	-0,20%	24,7000	25,0000	24,5500	9 511	236 088	11:53
ZREMB (ZRE)	6,6000	0,30%	6,6000	6,7000	6,5600	15 186	100 543	11:51
ZUE	10,0000	0,81%	9,9600	10,0000	9,8200	18 412	182 723	11:47

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.