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	106 384,07	0,03%	106 515,68	106 724,17	106 306,42	106 354,26	539 700 867	11:39
WIG20	2 893,68	-0,14%	2 905,62	2 910,03	2 893,64	2 897,67	531 592 916	11:54
WIG30	3 746,70	-0,19%	3 760,30	3 768,65	3 746,38	3 753,92	561 482 575	11:54
mWIG40	7 993,29	-0,30%	8 023,02	8 037,59	7 988,28	8 017,60	55 701 670	11:39
sWIG80	28 862,27	0,38%	28 831,76	28 931,87	28 825,46	28 752,33	18 088 516	11:39
WIG-BANKI	17 013,69	-0,40%	17 098,86	17 119,18	17 006,87	17 082,52	79 347 075	11:39
WIG-BUDOW	8 269,57	1,70%	8 174,86	8 294,40	8 174,86	8 131,08	12 512 718	11:39
WIG-CHEMIA	9 143,92	-0,12%	9 147,34	9 180,98	9 101,31	9 155,02	461 690	11:39
WIG-ENERG	4 421,28	-1,28%	4 487,47	4 505,09	4 421,28	4 478,48	27 597 839	11:39
WIG-INFO	10 096,08	-1,21%	10 207,35	10 217,49	10 087,10	10 219,53	7 250 174	11:39
WIG-MEDIA	7 253,14	0,64%	7 190,24	7 307,16	7 190,24	7 207,33	859 628	11:39
WIG-NRCHOM	5 307,55	0,86%	5 273,74	5 328,84	5 271,62	5 262,04	1 680 364	11:39
WIG-PALIWA	9 422,91	0,34%	9 416,26	9 438,79	9 398,29	9 391,33	77 468 297	11:39
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	506 299 722	11:15
WIG-SPOZYW	3 014,11	1,12%	3 007,69	3 015,65	2 986,47	2 980,87	415 875	11:39
WIG20lev	583,35	0,12%	585,78	587,56	582,14	582,67	457 718 940	11:39
WIG20short	2 903,47	-0,04%	2 897,41	2 906,50	2 892,99	2 904,55	457 718 940	11:39
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	122 953 136	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	55 713 829	11:00
mWIG40TR	12 368,87	-0,30%	12 416,80	12 437,42	12 361,12	12 406,48	55 701 670	11:39
mWIG40TRlv	19 467,17	-0,62%	19 618,52	19 683,63	19 442,69	19 588,51	55 701 670	11:39
mWIG40TRsh	2 329,99	0,33%	2 321,01	2 331,44	2 317,15	2 322,34	55 701 670	11:39
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	18 301 433	11:00
sWIG80TR	44 596,02	0,38%	44 548,86	44 703,54	44 539,14	44 426,14	18 088 516	11:39
WIG140	2 063,48	0,02%	2 066,13	2 070,26	2 062,01	2 062,97	529 505 404	11:39
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	458 373 293	11:00
WIG20TR	6 229,91	0,07%	6 243,02	6 252,39	6 223,43	6 225,82	457 718 940	11:39
WIG20TRlev	5 362,90	0,12%	5 385,46	5 401,58	5 351,75	5 356,58	457 718 940	11:39
WIG20TRsht	2 718,28	-0,04%	2 712,55	2 721,11	2 708,46	2 719,35	457 718 940	11:39
WIG30TR	7 918,77	-0,01%	7 932,97	7 950,59	7 911,62	7 919,52	485 024 538	11:39
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	404 207	11:15
WIGdiv	2 354,25	0,32%	2 351,48	2 360,98	2 350,11	2 346,68	105 651 412	11:39
WIGdivplus	2 156,85	0,23%	2 155,93	2 162,30	2 154,22	2 151,93	192 399 454	11:39
WIG.GAMES	17 839,80	0,00%	17 938,04	17 938,04	17 771,63	17 840,04	12 241 488	11:39
WIG-GORNIC	4 392,75	2,07%	4 346,01	4 397,04	4 333,51	4 303,64	33 662 184	11:39
WIG-GRY	22 885,46	-0,06%	23 028,60	23 058,96	22 833,38	22 898,47	14 402 562	11:39
WIGind	17 504,93	0,75%	17 420,03	17 524,20	17 404,55	17 374,29	4 834 027	11:39
WIG-LEKI	3 410,06	2,32%	3 356,49	3 414,23	3 352,75	3 332,70	776 194	11:39
WIGmed	18 579,41	0,80%	18 510,45	18 611,48	18 478,23	18 431,65	6 345 329	11:39
WIG-MOTO	8 704,54	0,36%	8 698,53	8 715,01	8 643,16	8 673,38	1 772 622	11:39
WIG.MS-BAS	17 488,72	-0,10%	17 588,23	17 654,93	17 475,15	17 505,66	60 606 920	11:39
WIG.MS-ECM	9 044,77	0,65%	9 003,66	9 060,58	8 975,24	8 986,29	159 717 197	11:39
WIG.MS-FIN	20 303,72	-0,65%	20 470,23	20 475,60	20 299,67	20 436,97	117 758 058	11:39
WIG-ODZIEZ	11 233,49	0,25%	11 211,56	11 256,51	11 127,19	11 205,76	21 358 591	11:39
WIGtechTR	18 608,98	-0,30%	18 654,80	18 694,41	18 586,35	18 665,21	24 354 143	11:39
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	363 375	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)	#0,7700	-2,53%	-	-	-	-	-	11:30
11BIT (11B)	192,2000	0,95%	190,6000	193,0000	187,4000	10 591	2 016 320	11:37
3RGAMES (3RG)	0,8200	1,49%	0,8140	0,8200	0,8040	4 381	3 587	11:18
4MASS (4MS)	4,4900	3,70%	4,3300	4,5800	4,3300	38 435	170 493	11:38
ABPL (ABE)	99,0000	0,10%	99,5000	99,5000	98,4000	1 103	109 331	11:37
ACAUTOGAZ (ACG)	30,4000	1,00%	30,5000	30,5000	30,1000	159	4 822	11:26
ACTION (ACT)	24,4500	-0,20%	24,3500	24,9000	24,3500	5 926	146 298	11:39
ADIUVO (ADV)	0,8900	1,37%	0,8920	0,8920	0,8900	5 810	5 172	11:35
AGORA (AGO)	9,4600	0,64%	9,5000	9,6400	9,4600	1 846	17 546	11:33
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	1 390	29 136	11:29
AIRWAY (AWM)	0,3930	3,83%	0,3790	0,3950	0,3710	736 220	279 043	11:36
ALIOR (ALR)	101,2500	-0,69%	102,2000	102,5000	101,1500	70 446	7 165 111	11:38
ALLEGRO (ALE)	35,7900	1,68%	35,0000	35,8200	34,8600	2 837 407	101 087 384	11:39
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)	21,5500	1,17%	21,5000	21,5500	21,4000	1 783	38 311	11:39
AMICA (AMC)	60,1000	-0,33%	60,3000	60,5000	60,1000	1 197	72 012	11:31
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7200	0,26%	15,6800	15,7800	15,6000	45 328	710 513	11:39
ANSWEAR (ANR)	30,4000	3,75%	29,7500	30,5000	29,4500	23 866	716 958	11:36
APATOR (APT)	20,5000	0,24%	20,4500	20,7000	20,4000	5 511	113 624	11:39
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)	12,3800	4,38%	11,9000	12,3800	11,8800	110 657	1 353 065	11:39
ARLEN (ARL)	37,2800	0,89%	37,0000	37,2800	36,8100	17 865	661 158	11:39
ARTIFEX (ART)	15,2600	0,00%	15,2600	15,2600	15,2600	1 236	18 861	11:36
ASBIS (ASB)	26,3600	0,23%	26,2800	26,4600	26,2800	10 363	273 252	11:38
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)	214,4000	-2,46%	219,6000	219,6000	213,6000	14 152	3 046 788	11:39
ASSECOSEE (ASE)	79,6000	-0,50%	79,0000	80,0000	78,9000	461	36 638	11:32
ASTARTA (AST)	51,7000	2,58%	50,5000	51,7000	50,5000	3 912	199 934	11:24
ATAL (1AT)	67,7000	0,15%	67,8000	69,4000	67,0000	9 149	626 785	11:36
ATENDE (ATD)	3,3200	0,91%	3,2900	3,3200	3,2200	8 434	27 543	11:35
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)	48,3000	3,87%	46,6000	49,4000	46,6000	18 911	915 695	11:39
AUTOPARTN (APR)	20,2000	-0,49%	20,4500	20,4500	19,9200	30 766	617 312	11:37
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	290	1 537	09:13
BENEFIT (BFT)	3 180,0000	1,92%	3 125,0000	3 210,0000	3 125,0000	3 426	10 949 465	11:39
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)	13,5600	-0,29%	13,3400	13,5800	13,3200	2 120	28 400	10:48
BIOCELTIX (BCX)	101,8000	-0,59%	102,6000	104,4000	101,4000	683	69 983	11:35
BIOMAXIMA (BMX)	14,4000	0,00%	14,3000	14,4500	14,3000	1 571	22 512	11:22
BIOMEDLUB (BML)	5,2500	2,14%	5,1300	5,4000	5,1300	79 884	420 874	11:37
BIOPLANET (BIP)	16,6000	-2,92%	16,8000	17,3000	16,0000	3 375	54 964	11:38
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1200	8 992	37 279	11:32
BLOOBER (BLO)	31,4500	4,83%	30,0000	31,9500	29,9500	50 413	1 561 498	11:39
BNPPPL (BNP)	104,0000	1,46%	103,0000	105,0000	103,0000	1 191	123 870	11:32
BOGDANKA (LWB)	24,4500	0,82%	24,3000	24,4500	24,0500	1 180	28 603	10:54
BOOMBIT (BBT)	7,4800	5,95%	7,1800	7,4800	7,1800	4 895	35 933	11:36
BORYSZEW (BRS)	6,3800	1,92%	6,2600	6,3800	6,2400	11 752	74 176	11:35
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	357	19 296	11:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	553,4000	2,67%	542,0000	557,6000	542,0000	15 426	8 500 383	11:39
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	959	36 857	11:36
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	09:42
CAVATINA (CAV)	(15,7000)	-	-	-	-	-	-	09:00
CCC	203,3000	0,25%	204,0000	205,2000	199,9500	45 400	9 165 046	11:39
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,0000	-0,15%	272,0000	272,0000	268,5000	34 010	9 152 487	11:39
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	5,0000	0,40%	4,9800	5,2000	4,9800	2 529	12 733	10:47
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	11:30
CIGAMES (CIG)	2,4750	2,27%	2,4200	2,4750	2,3850	230 047	562 239	11:39
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,6000	4,42%	22,8500	23,6500	22,5000	9 809	226 164	11:39
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	13	636	09:24
COALENERG (CLE)	1,8500	-1,86%	1,8700	1,9000	1,8200	22 828	42 126	11:36
COGNOR (COG)	7,5200	0,27%	7,5000	7,5600	7,4450	6 144	46 032	11:35
COLUMBUS (CLC)	6,8000	-1,02%	6,7500	6,9000	6,7000	20 750	140 325	11:35
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	1,0200	8 911	9 124	10:36
CORMAY (CRM)	(0,5180)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	460,0000	1,32%	456,0000	468,0000	456,0000	178	82 042	11:37
CREOTECH (CRI)	282,5000	-1,22%	284,0000	288,0000	281,5000	829	234 675	11:37
CYBERFLKS (CBF)	163,0000	-0,49%	163,8000	163,8000	162,2000	1 291	210 347	11:39
CYFRPLSAT (CPS)	16,7800	-0,09%	16,7200	16,8600	16,6700	68 826	1 153 315	11:39
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,5000	-2,31%	47,6000	47,9000	46,5000	2 315	108 747	11:37
DATAWALK (DAT)	118,2000	0,17%	118,2800	119,5200	116,0600	7 349	867 483	11:36
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	5	64	09:00
DEBICA (DBC)	82,9000	0,00%	82,7000	82,9000	82,6000	391	32 361	11:33
DECORA (DCR)	74,0000	-1,07%	74,8000	74,8000	73,2000	123	9 122	11:38
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)	7,5700	1,20%	7,5200	7,6400	7,4800	29 137	220 689	11:39
DGA	18,6000	-4,12%	19,4000	19,7500	18,6000	102	1 941	10:02
DIAG (DIA)	163,6000	-0,85%	165,9000	167,2500	163,2500	13 929	2 291 856	11:39
DIGITANET (DIG)	84,0000	-0,47%	84,4000	84,4000	83,8000	844	71 133	11:37
DIGITREE (DTR)	(14,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	542,4000	-0,29%	544,6000	545,4000	539,0000	30 250	16 424 630	11:39
DMGROUP (DMG)	3,6800	0,27%	3,7400	3,7700	3,6800	23	85	10:36
DOMDEV (DOM)	236,0000	0,64%	234,5000	238,5000	232,5000	1 954	458 349	11:37
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	101	3 161	09:59
ECHO (ECH)	5,2000	1,96%	5,1000	5,2600	5,1000	18 502	96 142	11:35
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	11 734	551 378	11:36
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)	19,9900	-2,01%	20,4000	20,4000	19,9500	70 888	1 427 783	11:39
ENELMED (ENE)	19,5000	-1,02%	19,7000	19,7000	19,5000	283	5 519	11:35
ENERGA (ENG)	12,4400	-0,96%	12,5400	12,5600	12,4400	6 308	78 719	11:29
ENERGOINS (ENI)	2,4900	13,70%	2,2000	2,6600	2,2000	539 184	1 340 825	11:36
ENTER (ENT)	56,5000	1,25%	56,2000	56,9000	55,5000	577	32 617	11:37
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	09:34
ERBUD (ERB)	35,3000	3,22%	34,4500	35,3000	34,1000	1 628	56 639	11:30
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,54%	36,9000	37,2000	36,8000	1 049	38 833	11:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0800	-1,55%	5,1800	5,3200	5,0000	99 759	507 343	11:37
EUROCASH (EUR)	8,3550	-1,24%	8,4800	8,4800	8,3550	27 783	233 814	11:36
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	2 959	110 193	11:34
FMG	123,5000	1,65%	121,5000	129,5000	118,5000	213	25 798	11:30
FON	#0,8000	0,00%	-	-	-	-	-	10:16
FORTE SA (FTE)	31,1000	2,98%	30,3000	31,1000	29,6000	88 763	2 680 680	11:37
Reklama
GAMEOPS (GOP)	18,0000	0,67%	17,9000	18,0200	17,9000	1 066	19 137	11:37	Reklama
GAMFACTOR (GIF)	7,1000	0,85%	7,0000	7,2400	6,9400	2 473	17 327	11:37
GENOMTEC (GMT)	7,1000	3,65%	6,9300	7,1600	6,8400	15 661	109 723	11:32
GETIN (GTN)	0,5390	-2,00%	0,5800	0,5900	0,5000	4 999 035	2 674 060	11:39
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	54,1000	0,65%	53,7500	54,4500	53,7500	35 059	1 898 921	11:39
GREENX (GRX)	1,7340	0,64%	1,7230	1,7400	1,7200	87 877	151 840	11:28
GRENEVIA (GEA)	2,7100	1,69%	2,7200	2,7200	2,6700	3 155	8 551	11:12
GRODNO (GRN)	10,1500	0,00%	10,0500	10,1500	10,0500	350	3 528	09:23
GRUPAAZOTY (ATT)	22,6800	-0,35%	22,8000	22,8200	22,6000	10 268	233 114	11:39
GRUPRACUJ (GPP)	64,4000	2,22%	63,6000	64,4000	62,5000	7 408	470 841	11:38
GTC	4,0600	1,50%	3,9800	4,1400	3,9800	4 445	18 025	11:37
HANDLOWY (BHW)	111,4000	-0,18%	111,8000	111,8000	111,0000	6 320	702 887	11:38
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)	1,3100	0,00%	1,3200	1,3200	1,2900	13 324	17 258	11:08
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	14	294	09:00
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)	26,9000	1,32%	26,5500	26,9000	26,5500	749	20 072	11:38
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:14
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 290	36 792	09:52
IMMOBILE (GKI)	3,7600	2,17%	3,7300	3,9300	3,7300	38 369	147 645	11:38
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,8300	0,00%	3,8300	3,8300	3,8100	246	942	11:35
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)	320,5000	-0,62%	322,5000	322,5000	318,5000	347	111 145	11:37
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)	589,0000	0,68%	588,0000	590,0000	585,0000	1 955	1 148 049	11:35
INTERSPPL (IPO)	0,3760	1,62%	0,3750	0,3760	0,3700	1 130	425	11:25
INTROL (INL)	6,9800	0,00%	6,9800	7,0000	6,9800	515	3 595	11:32
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)	2,5300	-0,78%	2,5400	2,5500	2,5300	8 783	22 280	11:19
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	11:14
JSW	22,7600	0,93%	22,8900	23,0000	22,5500	70 911	1 614 369	11:38
JWWINVEST (JWW)	(2,9000)	-	-	-	-	-	-	09:00
KCI	0,8900	0,23%	0,8880	0,8900	0,8880	4 821	4 281	10:30
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,6000	1,15%	17,2000	17,6800	17,2000	980	17 167	11:37
KETY (KTY)	907,0000	1,51%	893,5000	910,0000	892,5000	1 066	965 608	11:36
KGHM (KGH)	132,7000	2,08%	131,5000	133,0000	130,6000	243 313	32 104 782	11:39
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)	60,2000	1,69%	59,3000	60,2000	59,0000	3 565	213 399	11:28
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)	397,1000	0,10%	398,8000	398,8000	396,7000	5 521	2 197 730	11:39
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	4 011	11 179	11:02
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)	21,9000	4,29%	21,0000	21,9000	21,0000	1 434	30 869	11:21
Reklama
LPP	14 630,0000	0,21%	14 600,0000	14 680,0000	14 500,0000	714	10 429 435	11:39	Reklama
LSISOFT (LSI)	(23,8000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	8,9400	1,02%	8,9000	8,9600	8,7200	82 271	726 225	11:39
MABION (MAB)	10,0400	0,50%	10,1200	10,1200	9,9500	7 064	70 911	11:27
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)	784,8000	-0,88%	791,8000	794,2000	781,4000	15 550	12 196 381	11:38
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	3 495	98 428	11:29
MDIENERGIA (MDI)	1,1100	-0,45%	1,1150	1,1150	1,0900	5 834	6 409	11:22
MEDICALG (MDG)	28,7500	3,42%	27,9000	29,0000	27,5000	20 655	588 096	11:39
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)	3,7800	0,00%	3,7800	3,7800	3,7800	2	8	09:04
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)	14,2300	-1,52%	14,4500	14,5000	14,1600	146 699	2 088 715	11:38
MIRACULUM (MIR)	0,8900	-0,22%	0,8940	0,8940	0,8900	20	18	11:00
MIRBUD (MRB)	14,2200	-0,21%	14,3000	14,3800	14,1800	27 765	396 776	11:39
MLPGROUP (MLG)	81,6000	-0,49%	82,0000	82,0000	81,6000	322	26 315	09:44
MLSYSTEM (MLS)	17,3400	0,70%	17,0400	17,3400	17,0000	1 447	24 857	11:09
MOBRUK (MBR)	305,0000	2,01%	301,0000	306,0000	300,0000	2 559	777 860	11:38
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,6600	-0,75%	31,9200	31,9800	31,6600	234	7 430	11:35
MOLECURE (MOC)	5,6200	-1,40%	5,7300	5,7300	5,5700	10 448	59 004	11:37
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	1 280	9 899	11:18
MOSTALZAB (MSZ)	5,7000	0,00%	5,7000	5,7000	5,6900	13 926	79 349	11:38
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	599	409 481	11:32
NEWAG (NWG)	70,9000	0,00%	71,5000	71,8000	69,7000	7 928	562 674	11:39
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)	10,9500	-0,90%	10,7000	11,1000	10,7000	33 402	363 074	11:15
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,1800	15	138	10:58
ONDE (OND)	10,1000	0,00%	10,0600	10,1000	10,0200	8 984	90 724	10:55
ONESANO (ONO)	0,9040	0,00%	0,9040	0,9040	0,9040	5 633	5 092	09:07
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)	9,0860	-0,50%	9,1100	9,1360	9,0720	120 592	1 097 905	11:36
ORCOGROUP (OPG)	4,7000	6,33%	4,2800	4,7000	4,1800	5 430	22 851	11:36
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2800	-0,13%	15,3000	15,3000	15,2200	205	3 123	11:33
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)	61,0000	3,39%	59,4000	62,0000	59,4000	663	40 609	11:17
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)	68,3000	-0,87%	68,8000	68,9000	68,0000	3 481	237 998	11:32
PCFGROUP (PCF)	5,0900	-3,42%	5,3800	5,3800	5,0800	61 155	315 013	11:39
PEKABEX (PBX)	17,4500	0,29%	17,7000	17,8500	17,4500	1 536	27 095	11:32
PEKAO (PEO)	191,3000	-0,10%	191,4500	192,0000	190,6500	31 448	6 020 663	11:38
Reklama
PEPCO (PCO)	22,0700	3,66%	22,4000	22,5000	21,3000	1 620 231	35 467 019	11:39	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	31	31	09:10
PGE	11,6650	-1,60%	11,8900	12,0000	11,6550	1 511 336	17 850 365	11:39
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	11:38
PHARMENA (PHR)	3,5500	0,00%	3,5500	3,5500	3,5500	125	444	11:36
PHN	9,9800	0,00%	9,9800	9,9800	9,8200	253	2 497	10:46
PHOTON (PEN)	3,3300	0,91%	3,3300	3,3300	3,3100	2 577	8 579	11:10
PKNORLEN (PKN)	86,1400	0,34%	85,8500	86,3800	85,8500	912 664	78 550 875	11:39
PKOBP (PKO)	78,8600	-0,66%	79,3800	79,5600	78,8000	558 977	44 216 641	11:39
PKPCARGO (PKP)	15,7400	0,51%	15,6600	15,9000	15,6100	31 331	493 934	11:35
PLAYWAY (PLW)	295,5000	-0,67%	298,5000	298,5000	295,0000	399	118 245	11:36
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)	4,5850	-0,54%	4,5950	4,6300	4,5600	48 298	221 650	11:39
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	11:36
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)	5,3950	-5,35%	5,4000	5,8750	4,7000	222 793	1 194 215	11:39
PZU	60,3000	-1,21%	61,2600	61,2600	60,2800	905 686	55 009 789	11:39
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)	11,0500	1,38%	11,1000	11,1000	10,9000	3 342	36 623	11:30
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	3 877 361	666 616	11:36
RAFAMET (RAF)	66,0000	16,81%	55,5000	66,5000	54,5000	8 287	521 978	11:31
RAINBOW (RBW)	128,7000	-0,85%	130,0000	130,2000	128,0000	40 405	5 209 179	11:39
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)	93,2000	-3,92%	97,0000	97,0000	93,2000	97	9 178	11:29
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	14 899	461 065	11:39
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)	518,6000	0,50%	519,6000	521,8000	515,8000	8 200	4 256 029	11:39
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)	28,7000	-0,69%	28,9000	29,2000	28,5000	12 175	349 318	11:39
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)	50,4000	1,00%	49,7000	50,6000	49,7000	4 557	228 243	11:39
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	5 709	17 526	11:39
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	230	1 962	11:32	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)	113,0000	0,00%	113,0000	115,0000	110,0000	1 191	133 794	11:33
SYNEKTIK (SNT)	200,2000	-0,40%	201,0000	202,2000	199,4000	3 311	665 184	11:39
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,0000	0,83%	122,0000	122,0000	120,5000	57	6 900	11:29
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5520	-1,13%	8,7000	8,7320	8,5480	888 021	7 631 500	11:38
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)	55,0000	0,00%	55,0000	55,5500	54,8000	31 679	1 742 167	11:39
TORPOL (TOR)	37,5000	1,08%	37,2000	37,8000	36,9500	2 209	82 718	11:37
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,1000	-0,33%	9,0200	9,1000	9,0200	14 304	129 396	11:36
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	6 155	501 334	11:34
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:04
ULTGAMES (ULG)	11,6500	-0,43%	11,7000	11,9000	11,6500	1 094	12 877	11:07
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,0000	0,46%	11,0000	11,1500	11,0000	1 782	19 626	11:35
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,1600	-0,73%	8,2200	8,2600	8,1600	7 064	57 975	11:29
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)	120,2000	0,17%	120,8000	121,0000	119,0000	609	72 885	11:38
VIGOPHOTN (VGO)	504,0000	-1,18%	510,0000	510,0000	504,0000	10	5 084	11:22
VINDEXUS (VIN)	11,5000	0,00%	11,5000	11,6000	11,4500	3 421	39 286	10:52
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	5 365	240 878	11:36
VOXEL (VOX)	168,0000	1,82%	165,0000	170,0000	165,0000	1 929	321 384	11:36
VRG	3,7800	-1,05%	3,7900	3,8000	3,7800	21 622	81 738	11:22
WARIMPEX (WXF)	2,6600	0,00%	2,6700	2,6700	2,6100	2 672	7 129	11:29
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)	6,0600	0,00%	6,0700	6,0900	6,0400	32 723	198 254	11:38
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	8 759	716 764	11:19
WITTCHEN (WTN)	18,8800	1,83%	18,5600	18,9000	18,5600	7 138	133 315	11:38
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 114	14 360	11:22
XTPL (XTP)	75,9000	1,47%	74,7000	75,9000	74,2000	909	67 962	11:36
XTRADEBDM (XTB)	71,9600	-0,74%	72,8800	73,2000	71,8200	81 109	5 866 736	11:39
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0600	-0,66%	21,2300	21,4400	21,0300	306 309	6 515 030	11:39
ZAMET (ZMT)	0,8500	0,71%	0,8500	0,8500	0,8480	2 582	2 194	11:27
ZEPAK (ZEP)	24,5500	-0,61%	24,7000	25,0000	24,5500	9 411	233 623	11:27
ZREMB (ZRE)	6,6900	1,67%	6,6000	6,7000	6,5600	14 886	98 561	11:34
ZUE	9,9400	0,20%	9,9600	9,9600	9,8200	10 358	102 388	10:48

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.