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	105 200,41	0,09%	104 741,56	105 430,59	104 659,09	105 106,98	306 065 007	11:33
WIG20	2 868,15	0,25%	2 855,22	2 871,44	2 844,90	2 860,93	256 873 769	11:48
WIG30	3 710,49	0,12%	3 687,02	3 716,48	3 684,63	3 705,86	279 425 343	11:48
mWIG40	7 886,40	-0,29%	7 930,07	7 932,21	7 883,47	7 909,12	42 471 231	11:33
sWIG80	28 801,69	0,03%	28 711,65	28 872,95	28 657,98	28 791,71	21 873 013	11:33
WIG-BANKI	16 633,43	0,08%	16 529,65	16 696,71	16 518,88	16 619,83	53 047 394	11:33
WIG-BUDOW	8 380,12	1,06%	8 308,06	8 400,52	8 286,12	8 292,42	7 820 235	11:33
WIG-CHEMIA	9 138,66	0,14%	9 126,45	9 212,16	9 106,06	9 125,95	614 695	11:33
WIG-ENERG	4 433,26	-0,69%	4 445,56	4 482,56	4 428,38	4 463,96	12 876 949	11:33
WIG-INFO	9 865,60	-0,88%	9 895,07	9 972,99	9 845,53	9 953,35	9 074 159	11:33
WIG-MEDIA	7 113,60	-0,79%	7 156,10	7 239,09	7 112,74	7 170,07	764 358	11:33
WIG-NRCHOM	5 286,88	0,61%	5 242,39	5 333,19	5 242,39	5 254,86	2 101 180	11:33
WIG-PALIWA	9 550,95	0,41%	9 470,03	9 571,35	9 470,03	9 511,55	40 100 376	11:33
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	301 288 998	11:15
WIG-SPOZYW	3 037,98	0,55%	3 023,13	3 059,03	3 022,70	3 021,45	501 441	11:33
WIG20lev	569,18	0,27%	565,15	571,59	561,06	567,66	235 456 197	11:33
WIG20short	2 940,66	-0,07%	2 951,09	2 961,70	2 934,41	2 942,69	235 456 197	11:33
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	66 245 694	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	42 929 061	11:00
mWIG40TR	12 203,46	-0,29%	12 271,04	12 274,35	12 198,92	12 238,63	42 471 231	11:33
mWIG40TRlv	18 938,15	-0,61%	19 148,59	19 158,89	18 924,01	19 054,84	42 471 231	11:33
mWIG40TRsh	2 363,69	0,36%	2 350,68	2 364,56	2 350,04	2 355,14	42 471 231	11:33
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	22 038 969	11:00
sWIG80TR	44 621,42	0,30%	44 481,94	44 731,83	44 398,79	44 486,99	21 873 013	11:33
WIG140	2 040,15	0,09%	2 031,01	2 044,57	2 029,39	2 038,26	299 800 441	11:33
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	237 806 352	11:00
WIG20TR	6 156,42	0,16%	6 134,71	6 169,48	6 112,45	6 146,89	235 456 197	11:33
WIG20TRlev	5 232,95	0,27%	5 196,08	5 255,12	5 158,29	5 218,74	235 456 197	11:33
WIG20TRsht	2 752,74	-0,08%	2 762,47	2 772,45	2 746,89	2 754,93	235 456 197	11:33
WIG30TR	7 824,07	0,08%	7 778,37	7 840,53	7 773,34	7 818,12	256 334 135	11:33
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	440 549	11:15
WIGdiv	2 344,65	0,24%	2 335,91	2 352,69	2 334,44	2 339,13	69 238 910	11:33
WIGdivplus	2 137,45	0,21%	2 125,77	2 141,92	2 125,74	2 133,02	112 012 166	11:33
WIG.GAMES	17 842,16	0,18%	17 811,41	17 894,50	17 748,93	17 810,91	8 558 827	11:33
WIG-GORNIC	4 444,83	1,19%	4 371,92	4 465,32	4 371,92	4 392,68	46 454 459	11:33
WIG-GRY	22 918,43	0,11%	22 806,71	22 961,65	22 787,61	22 892,17	9 921 490	11:33
WIGind	17 421,26	-0,11%	17 453,69	17 502,21	17 391,57	17 440,35	4 271 736	11:33
WIG-LEKI	3 382,23	0,44%	3 369,63	3 382,23	3 339,87	3 367,30	310 231	11:33
WIGmed	18 591,99	0,52%	18 499,18	18 637,41	18 477,60	18 495,23	16 807 948	11:33
WIG-MOTO	8 600,11	0,37%	8 708,37	8 708,37	8 565,94	8 568,06	645 535	11:33
WIG.MS-BAS	17 608,48	-0,03%	17 550,37	17 734,29	17 491,75	17 614,53	57 747 650	11:33
WIG.MS-ECM	8 846,53	0,55%	8 826,50	8 854,44	8 733,15	8 797,92	53 931 834	11:33
WIG.MS-FIN	19 954,66	0,00%	19 864,36	20 044,67	19 825,82	19 953,83	56 666 136	11:33
WIG-ODZIEZ	10 996,42	-0,46%	10 976,95	11 047,02	10 976,95	11 047,66	20 619 429	11:33
WIGtechTR	18 439,17	0,14%	18 402,08	18 468,60	18 355,63	18 414,18	26 187 170	11:33
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	320 777	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5800	2,5000	8 404	21 223	11:19	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	189,0000	0,53%	188,3000	191,0000	187,2000	6 715	1 269 024	11:31
3RGAMES (3RG)	0,8260	-0,48%	0,8480	0,8480	0,8020	36 989	30 017	11:31
4MASS (4MS)	4,6000	0,00%	4,5900	4,6000	4,4800	13 718	62 724	11:32
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	507	49 549	11:16
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	428	12 896	11:22
ACTION (ACT)	25,0000	0,81%	24,7500	25,0000	24,7000	10 974	272 777	11:26
ADIUVO (ADV)	0,8820	-0,45%	0,9260	0,9360	0,8800	23 915	21 832	10:20
AGORA (AGO)	9,3000	-0,43%	9,2400	9,5200	9,2400	10 852	102 384	11:29
AGROTON (AGT)	4,7300	-0,21%	4,7400	4,7400	4,6500	5 132	24 274	11:25
AIGAMES (ALG)	0,8900	-2,84%	0,9160	0,9160	0,8900	528	482	10:22
AILLERON (ALL)	20,4000	-2,63%	20,9000	20,9000	19,8200	2 569	51 994	11:26
AIRWAY (AWM)	0,3990	2,70%	0,3900	0,4045	0,3900	109 201	43 171	11:23
ALIOR (ALR)	96,4000	-0,17%	96,5600	97,4200	95,7400	45 235	4 377 987	11:33
ALLEGRO (ALE)	35,4300	1,93%	34,7600	35,5250	34,4600	863 510	30 256 089	11:33
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)	21,6500	0,70%	21,5000	21,6500	21,3000	1 566	33 683	11:32
AMICA (AMC)	61,2000	0,99%	60,9000	61,3000	60,0000	2 321	141 109	11:17
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,38%	15,7000	15,8600	15,6400	39 840	624 403	11:20
ANSWEAR (ANR)	29,6000	-0,67%	29,8000	29,8000	29,5000	3 666	109 147	11:09
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	3 437	70 575	11:20
APLISENS (APN)	19,4500	0,00%	19,4500	19,4500	19,4500	459	8 928	11:29
APSENERGY (APE)	3,1800	-1,24%	3,2200	3,2200	2,9900	3 367	10 375	11:21
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	863	38 440	11:29
ARCTIC (ATC)	11,9000	-1,82%	12,1800	12,1800	11,9000	40 378	482 553	11:33
ARLEN (ARL)	37,3000	-0,27%	37,4000	37,4000	37,1100	4 227	157 517	11:28
ARTIFEX (ART)	15,3800	0,00%	15,3800	15,3800	15,2200	1 645	25 135	11:29
ASBIS (ASB)	25,7800	0,16%	25,7000	25,8000	25,5000	11 546	296 133	11:30
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,6000	1,33%	90,4000	92,0000	87,8000	838	76 550	11:17
ASSECOPOL (ACP)	207,0000	-1,90%	208,0000	210,8000	205,6000	28 706	5 982 919	11:33
ASSECOSEE (ASE)	75,7000	1,20%	75,0000	76,5000	74,8000	1 152	87 327	11:32
ASTARTA (AST)	52,9000	0,00%	52,9000	52,9000	52,4000	2 633	138 937	11:25
ATAL (1AT)	59,4000	-0,17%	60,0000	60,5000	58,8000	9 387	559 680	11:33
ATENDE (ATD)	3,2000	-2,44%	3,3000	3,3100	3,1800	32 562	104 887	10:59
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7500	1 202	4 543	10:38
ATREM (ATR)	46,0000	4,55%	44,0000	46,0000	44,0000	6 763	306 392	11:31
AUTOPARTN (APR)	20,1000	-0,50%	20,2000	20,3000	19,9600	16 131	324 549	11:31
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	421	1 322 215	11:26
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	367	8 770	10:58
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,1000	3,52%	13,7400	14,1000	13,7400	4 975	69 418	11:33
BIOCELTIX (BCX)	101,2000	-2,32%	103,6000	103,6000	101,0000	437	44 692	11:22
BIOMAXIMA (BMX)	13,7500	-1,79%	14,0000	14,0000	13,7000	2 560	35 336	11:18
BIOMEDLUB (BML)	5,2400	0,96%	5,1900	5,2400	5,1900	14 640	76 222	11:31
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1400	10 424	43 174	11:02
BLOOBER (BLO)	33,2500	1,99%	32,3500	33,2500	31,8000	24 763	811 043	11:33
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	2 733	281 678	11:14
BOGDANKA (LWB)	24,9000	1,84%	24,4500	25,0000	24,2000	11 443	280 886	11:28
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 279	9 367	11:02
BORYSZEW (BRS)	6,5000	1,25%	6,3000	6,5000	6,3000	17 356	110 974	11:31
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	2 748	28 213	10:53
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	1 822	8 441	10:36
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	211	12 184	10:19
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	568,2000	1,94%	560,0000	571,4000	557,4000	9 453	5 344 070	11:32
BUMECH (BMC)	8,6800	0,00%	8,6800	8,6800	8,6100	417	3 609	11:13
CAPITAL (CPA)	(0,2200)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	62 257	29 316	11:21
CAPTORTX (CTX)	40,5000	7,43%	37,7000	40,6000	37,7000	8 747	340 925	11:32
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	191,7000	-1,49%	192,3500	194,6000	191,0500	66 582	12 838 688	11:33
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,1000	0,04%	269,9000	269,9000	266,7000	22 407	6 021 471	11:33
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,2200	13,09%	5,6800	6,2200	5,3000	18 756	109 918	11:33
CEZ	212,0000	1,05%	207,2000	212,0000	207,2000	114	23 931	11:33
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	11:30
CIGAMES (CIG)	2,5300	3,90%	2,4450	2,5550	2,4450	318 158	803 721	11:33
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,2000	0,65%	23,2500	23,3000	22,5500	4 935	112 702	11:14
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,3000	45,5000	398	18 154	11:14
COALENERG (CLE)	1,8550	1,09%	1,8400	1,8600	1,7950	33 899	61 986	11:31
COGNOR (COG)	7,5000	-0,92%	7,5700	7,5700	7,4700	12 115	91 016	11:22
COLUMBUS (CLC)	6,9200	2,52%	6,7300	7,0500	6,7300	38 127	264 220	11:33
COMP (CMP)	234,0000	0,43%	233,0000	237,0000	233,0000	927	217 203	11:19
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9900	2,70%	0,9640	0,9900	0,9540	28 502	27 624	11:29
CORMAY (CRM)	(0,5160)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	-0,43%	460,0000	466,0000	449,0000	312	141 480	11:17
CREOTECH (CRI)	284,0000	2,53%	277,0000	284,0000	277,0000	1 121	313 152	11:32
CYBERFLKS (CBF)	161,8000	0,87%	162,0000	162,0000	160,4000	430	69 397	11:24
CYFRPLSAT (CPS)	16,5850	-0,39%	16,6500	16,6950	16,4350	94 927	1 568 692	11:32
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	1 954	91 342	11:29
DATAWALK (DAT)	116,9800	0,07%	117,1400	119,9800	115,2000	2 293	268 558	11:25
DBENERGY (DBE)	12,6500	1,61%	12,6500	12,6500	12,6500	28	354	09:02
DEBICA (DBC)	82,7000	-0,12%	82,8000	83,0000	82,5000	336	27 776	10:47
DECORA (DCR)	74,6000	-0,53%	74,4000	75,0000	73,8000	221	16 424	11:31
DEKPOL (DEK)	65,6000	-0,61%	66,0000	66,8000	65,0000	1 223	81 059	10:57
DELKO (DEL)	6,9000	0,00%	6,9400	6,9600	6,9000	524	3 636	11:27
DEVELIA (DVL)	7,6700	2,95%	7,5000	7,7500	7,4500	129 858	997 080	11:32
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3500	-0,40%	160,9500	161,4000	158,7500	43 418	6 958 310	11:33
DIGITANET (DIG)	80,6000	-2,30%	82,1000	82,5000	80,0000	2 176	176 210	11:33
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	816	11 227	10:11
DINOPL (DNP)	524,6000	-0,64%	528,2000	533,6000	522,2000	17 878	9 373 625	11:32
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	231,5000	-1,28%	234,5000	236,0000	231,5000	496	115 598	11:28
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,1000	-0,48%	31,2500	31,6000	31,0500	122	3 797	11:10
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1800	1 063	5 531	11:33
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,9000	167	985	11:14
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6500	0,42%	47,5000	47,9000	46,5500	3 820	180 070	11:20
ELKOP (EKP)	2,4600	0,00%	2,5500	2,5500	2,4600	2 432	5 990	10:34
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0000	-0,40%	20,0800	20,2000	19,8900	295 955	5 923 931	11:32
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5400	-0,48%	12,5800	12,5800	12,4200	6 719	84 202	10:57
ENERGOINS (ENI)	2,2400	-1,75%	2,3000	2,3000	2,2200	35 075	78 529	11:18
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	56,0000	973	54 558	11:29
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	35,2000	0,57%	34,3500	35,6000	34,3500	364	12 713	11:23
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	39 188	199 026	11:15
EUROCASH (EUR)	8,2300	0,18%	8,2900	8,2900	8,1900	18 751	154 589	11:32
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	-0,44%	22,8000	23,0000	22,6000	823	18 709	11:10
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 434	182 566	11:27
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)	36,8000	-0,27%	37,0000	37,5000	36,8000	2 968	109 833	11:24
FMG	124,0000	0,40%	124,0000	124,0000	124,0000	3	372	10:47
FON	#0,8000	0,00%	-	-	-	-	-	09:57
FORTE SA (FTE)	31,4000	1,29%	31,2000	31,5000	31,0000	1 453	45 491	11:26
Reklama
GAMEOPS (GOP)	17,5600	-0,57%	17,9800	17,9800	17,5600	325	5 730	10:36	Reklama
GAMFACTOR (GIF)	7,0600	0,86%	7,0000	7,1800	7,0000	1 871	13 248	11:09
GENOMTEC (GMT)	7,0100	-1,13%	7,0900	7,1600	6,8800	9 107	63 946	11:33
GETIN (GTN)	0,6090	8,56%	0,5800	0,6200	0,5630	3 405 900	2 021 180	11:33
GIGROUP (GIG)	2,0200	-1,46%	2,0200	2,0500	2,0200	20	41	11:26
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	21 719	1 173 205	11:33
GREENX (GRX)	1,7950	2,10%	1,7620	1,8200	1,7620	292 887	528 661	11:30
GRENEVIA (GEA)	2,6600	-0,93%	2,6850	2,7000	2,6600	8 728	23 368	11:16
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	965	9 650	11:07
GRUPAAZOTY (ATT)	22,6600	0,27%	22,8600	22,8800	22,5000	23 703	538 071	11:32
GRUPRACUJ (GPP)	62,8000	-1,57%	63,7000	64,4000	62,2000	1 102	69 805	11:31
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	508	2 042	11:10
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	5 637	617 311	11:33
HARPER (HRP)	6,1200	-2,86%	6,2800	6,2800	6,1200	2 396	14 803	11:24
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3300	-1,48%	1,3000	1,3950	1,3000	97 025	131 737	10:35
HUUUGE-S144 (HUGE)	18,8600	-0,74%	19,0600	19,0600	18,7800	13 563	256 473	11:32
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	218	4 556	09:33
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 015	27 574	11:26
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,2000	1,34%	29,8000	30,3000	29,5000	511	15 235	11:29
IMMOBILE (GKI)	3,5700	3,18%	3,5000	3,6100	3,5000	6 620	23 405	11:06
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	7 227	27 045	11:32
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)	314,5000	-0,63%	315,5000	319,0000	313,5000	530	167 204	11:32
INPRO (INP)	7,0500	-0,70%	7,1000	7,1000	7,0500	857	6 047	10:41
INSTALKRK (INK)	43,2000	6,14%	41,0000	43,2000	41,0000	1 417	60 101	11:26
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)	580,0000	0,69%	584,0000	589,0000	576,0000	523	303 411	11:32
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	1 113	423	10:57
INTROL (INL)	6,9000	-0,86%	6,9800	6,9800	6,9000	1 814	12 624	11:31
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)	3,8000	-1,81%	3,8500	3,8500	3,8000	2 428	9 235	11:30
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	7 352	18 637	11:33
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0800	0,57%	22,7600	23,1400	22,7100	31 162	715 519	11:31
JWWINVEST (JWW)	3,0200	0,00%	3,0200	3,0200	3,0200	170	513	09:33
KCI	0,9000	0,45%	0,8980	0,9000	0,8980	6 489	5 833	11:21
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,8000	1,48%	17,5600	17,8000	17,2200	6 239	110 140	11:30
KETY (KTY)	892,0000	-0,61%	898,0000	898,5000	888,5000	1 527	1 362 784	11:33
KGHM (KGH)	134,3500	1,21%	133,0000	135,2000	131,9000	334 661	44 883 126	11:33
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	3	43	09:00
KINOPOL (KPL)	15,8000	-0,32%	15,8500	15,9000	15,8000	4 158	66 088	11:09
KOGENERA (KGN)	58,6000	-2,17%	60,0000	60,0000	58,6000	1 330	79 038	11:33
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,3400	-2,55%	5,4600	5,5000	5,2400	5 244	28 043	11:14
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	(0,9480)	-	-	-	-	-	-	09:00
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	850,0000	77	65 450	11:18
KRUK (KRU)	390,3000	-0,23%	391,0000	393,3000	388,2000	4 278	1 671 122	11:33
KRVITAMIN (KVT)	10,0000	-0,99%	10,0000	10,0000	10,0000	5	50	10:13
KSGAGRO (KSG)	2,8700	0,00%	2,8700	2,9700	2,8700	8 799	25 595	10:46
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	905	2 526	11:02
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	14 590,0000	0,03%	14 675,0000	14 700,0000	14 520,0000	317	4 624 065	11:30	Reklama
LSISOFT (LSI)	(23,4000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	8,8050	0,51%	8,8050	8,9100	8,7600	91 531	808 708	11:29
MABION (MAB)	9,8800	0,82%	9,7800	9,9400	9,7800	1 281	12 639	11:24
MAKARONPL (MAK)	20,3500	5,44%	19,3000	20,4500	19,2000	6 812	135 185	11:33
MANGATA (MGT)	68,0000	1,49%	68,6000	70,8000	68,0000	70	4 796	09:27
MANYDEV (MAN)	#0,7540	7,71%	-	-	-	-	-	11:33
MARVIPOL (MVP)	7,3600	0,27%	7,3200	7,4400	7,3200	2 162	15 827	10:16
MAXCOM (MXC)	6,6000	-0,30%	6,6200	6,6200	6,6000	5	33	10:03
MBANK (MBK)	766,8000	-0,52%	770,8000	770,8000	761,8000	3 581	2 749 424	11:30
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,3000	28,0000	1 275	35 868	11:02
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	29,9500	1,18%	30,0000	30,0000	28,4000	11 151	329 215	11:31
MEDINICE (ICE)	7,9000	-0,25%	7,9100	7,9700	7,9000	2 641	20 911	10:49
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,7000	3,48%	29,4000	29,8000	28,0000	3 600	104 291	11:26
MERCATOR (MRC)	48,3000	1,05%	47,3500	48,6500	47,3500	1 848	88 791	10:30
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)	1,9800	4,76%	1,9300	2,0200	1,9000	27 564	54 751	11:31
MILLENNIUM (MIL)	13,6600	-0,29%	13,7000	13,7800	13,6000	167 313	2 292 160	11:33
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0900	-0,70%	14,1800	14,1800	14,0200	18 225	256 583	11:33
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,5400	1,98%	17,2200	17,5600	17,2200	2 515	43 847	11:31
MOBRUK (MBR)	295,0000	-1,01%	299,0000	300,0000	294,0000	2 078	617 159	11:33
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,1000	-0,56%	32,1000	32,4600	31,9200	663	21 256	10:52
MOLECURE (MOC)	5,6100	-1,58%	5,6500	5,7200	5,6000	15 610	88 023	11:30
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	7 238	36 148	11:31
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)	6,0800	1,67%	6,0000	6,0800	5,9500	23 732	143 394	11:10
MOVIEGAME (MOV)	15,0800	0,40%	15,0000	15,0800	15,0000	179	2 691	11:31
MURAPOL (MUR)	39,5000	1,28%	39,0000	39,8000	38,9500	4 739	185 990	11:05
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,6000	0,00%	2,6900	2,6900	2,6000	5 241	13 835	11:07
NEUCA (NEU)	678,0000	-0,73%	685,0000	685,0000	677,0000	871	593 504	11:29
NEWAG (NWG)	70,9000	0,00%	71,0000	71,0000	70,3000	1 987	140 834	11:29
NEXITY (NXG)	1,8600	0,00%	1,8600	1,8600	1,8600	17	32	09:00
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	105,5000	103,0000	360	37 442	11:32
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3300	-2,64%	1,3660	1,3660	1,3300	14 899	19 881	11:32
NOVITA (NVT)	94,8000	0,64%	94,8000	94,8000	94,8000	50	4 740	10:30
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	7 175	4 665	11:09
NTTSYSTEM (NTT)	10,3000	-0,96%	10,3000	10,4000	10,3000	5 702	58 755	11:17
ODLEWNIE (ODL)	9,1600	1,33%	9,1600	9,1600	9,0400	255	2 331	10:50
ONDE (OND)	9,9500	-0,10%	9,9600	10,0800	9,9400	2 616	26 121	11:30
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	93,4000	1 947	182 434	11:33
OPTEAM (OPM)	3,7400	-2,09%	3,7400	3,7400	3,7000	1 512	5 654	10:10
ORANGEPL (OPL)	8,9000	-0,04%	8,9040	8,9040	8,8180	115 048	1 018 129	11:33
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	649	9 777	10:54
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)	57,0000	-1,72%	58,0000	58,0000	57,0000	380	21 853	11:30
PATENTUS (PAT)	3,5000	1,16%	3,4900	3,5000	3,4500	1 846	6 385	10:01
PBG	#0,0200	11,11%	-	-	-	-	-	10:45
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6700	114	304	10:46
PCCROKITA (PCR)	68,6000	0,00%	68,8000	69,0000	68,6000	1 061	73 085	11:29
PCFGROUP (PCF)	5,1700	0,98%	5,1200	5,2200	5,0800	13 078	67 143	11:15
PEKABEX (PBX)	17,1000	-2,01%	17,4500	17,4500	17,0500	13 434	230 420	11:30
PEKAO (PEO)	185,3500	0,22%	184,0500	186,0500	182,9000	96 596	17 857 379	11:33
Reklama
PEPCO (PCO)	20,5300	-2,79%	21,1200	21,1200	20,5300	297 057	6 169 749	11:33	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 843	6 867	10:18
PGE	11,7450	-0,34%	11,7350	11,8900	11,6550	458 142	5 388 210	11:32
PGFGROUP (PGV)	0,6200	1,64%	0,6200	0,6720	0,5580	204 912	125 940	11:27
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	883	8 817	11:30
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	2 654	8 715	11:24
PKNORLEN (PKN)	87,3500	0,45%	86,9000	87,5400	86,4000	461 691	40 249 804	11:33
PKOBP (PKO)	78,0200	0,18%	77,8000	78,5000	77,3400	259 571	20 225 504	11:33
PKPCARGO (PKP)	15,5500	-0,77%	15,6700	15,7600	15,5200	4 840	75 416	11:33
PLAYWAY (PLW)	293,5000	1,21%	290,0000	296,0000	290,0000	474	139 197	11:32
PLAZACNTR (PLZ)	2,5000	2,04%	2,4500	2,5000	2,4500	5 151	12 685	11:12
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	507	1 197	10:17
POLENERGIA (PEP)	60,4000	1,34%	60,2000	60,6000	60,0000	305	18 392	11:21
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	384	3 510	11:23
POLIMEXMS (PXM)	4,5650	-1,30%	4,6250	4,6300	4,5550	170 217	779 482	11:33
POLTREG (PTG)	33,0000	4,10%	32,9000	33,0000	32,0000	113	3 717	11:04
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4700	20	29	09:00
PRAGMAINK (PRI)	3,4000	-0,58%	3,4200	3,4200	3,4000	1 684	5 739	10:04
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	232	3 907	11:31
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	11:30
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)	5,6250	20,97%	4,6500	5,6250	4,6000	100 983	534 035	11:33
PZU	59,7800	-0,47%	60,0000	60,1000	59,6000	181 757	10 881 762	11:33
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	361	10 207	11:13
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	11:30
QUERCUS (QRS)	10,8500	0,00%	10,8500	10,9500	10,8500	435	4 745	11:19
RAEN (RAE)	0,3080	1,82%	0,3025	0,3080	0,3020	25 006	7 587	11:20
RAFAKO (RFK)	0,1902	2,15%	0,1894	0,1980	0,1880	2 786 440	535 503	11:33
RAFAMET (RAF)	67,5000	-3,57%	70,0000	70,0000	65,5000	968	64 923	11:33
RAINBOW (RBW)	128,2000	-0,93%	129,8000	130,0000	128,2000	18 840	2 433 901	11:33
RANKPROGR (RNK)	4,1450	1,10%	4,1450	4,1450	4,0350	3 076	12 426	11:18
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 077	20 921	10:58
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,6000	-2,48%	88,8000	88,8000	85,0000	309	26 798	11:32
ROPCZYCE (RPC)	26,9000	0,00%	27,1000	27,1000	26,9000	10	269	09:39
RYVU (RVU)	31,3000	1,62%	30,9500	31,6000	30,5000	14 656	455 523	11:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,6000	207	4 680	10:04
SANPL (SPL)	502,6000	-0,16%	500,2000	505,2000	498,3000	5 921	2 968 408	11:30
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	40	1 220	11:14
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	159,4000	-2,21%	163,0000	163,6000	159,0000	180	28 945	09:57
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	3 638	30 537	11:27
SELENAFM (SEL)	35,3000	-1,12%	35,7000	35,8000	35,2000	618	21 912	11:07
SELVITA (SLV)	30,1000	5,61%	28,9000	30,3000	28,9000	51 954	1 538 316	11:32
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	68 557	32 971	11:13
SHOPER (SHO)	49,7000	-0,20%	49,7000	50,6000	49,7000	6 466	323 375	11:31
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	229	6 365	11:02
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)	17,0000	-0,29%	17,1500	17,2000	17,0000	490	8 402	11:16
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	63	36 982	10:39
STALEXP (STX)	3,0950	0,00%	3,0900	3,1000	3,0750	13 683	42 292	11:33
STALPROD (STP)	251,0000	-0,40%	251,0000	252,0000	251,0000	21	5 273	10:30
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5200	8,5600	8,5200	533	4 544	10:51	Reklama
STAPORKOW (ZUK)	(3,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3200	3 845	28 613	11:32
SYGNITY (SGN)	116,0000	0,00%	116,0000	116,0000	114,0000	203	23 462	10:16
SYNEKTIK (SNT)	199,5000	1,06%	196,5000	200,0000	195,4000	12 698	2 523 468	11:33
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)	8,5680	-1,61%	8,7000	8,7000	8,5680	98 573	852 583	11:32
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	45	287	09:32
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:20
TESGAS (TSG)	2,3900	3,02%	2,3900	2,3900	2,3900	2	5	09:01
TEXT (TXT)	55,5500	1,00%	55,0000	56,3000	54,9500	26 000	1 445 540	11:32
TORPOL (TOR)	36,9000	-0,67%	36,8500	37,2000	36,8000	1 472	54 457	11:30
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,2000	0,44%	9,1000	9,3600	9,0000	42 129	389 454	11:30
TRAKCJA (TRK)	2,1900	-1,35%	2,1750	2,2100	2,1700	17 528	38 197	11:27
TRANSPOL (TRN)	4,4200	0,45%	4,4200	4,4200	4,4200	3	13	09:00
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,3000	-0,72%	82,9000	82,9000	82,0000	2 632	216 830	11:33
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,4000	2,06%	12,2000	12,4500	12,2000	1 424	17 599	11:07
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,2000	0,90%	11,1000	11,2000	11,0000	786	8 755	11:31
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0600	-1,47%	8,1400	8,1400	8,0600	2 861	23 091	11:33
UNIMOT (UNT)	142,0000	0,57%	141,0000	142,0000	140,8000	542	76 717	10:59
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	118,0000	-2,48%	120,4000	121,0000	117,4000	1 596	189 110	11:33
VIGOPHOTN (VGO)	502,0000	-0,40%	504,0000	512,0000	502,0000	143	72 222	11:29
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)	0,5240	-0,38%	0,5300	0,5340	0,5240	8 670	4 549	10:52
VOTUM (VOT)	44,5000	-0,34%	44,5500	44,6500	44,3000	2 247	100 228	11:23
VOXEL (VOX)	173,0000	0,93%	171,8000	175,0000	171,8000	19 345	3 349 705	11:22
VRG	3,8000	-0,26%	3,8000	3,8000	3,7800	532 486	2 023 418	10:52
WARIMPEX (WXF)	2,6000	-4,41%	2,7000	2,7000	2,6000	2 774	7 484	10:55
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)	6,2900	-0,63%	6,3300	6,3500	6,2400	62 857	395 254	11:33
WIKANA (WIK)	7,0000	0,00%	6,8500	7,0000	6,8500	15	104	10:42
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	11:30
WIRTUALNA (WPL)	79,8000	-0,75%	80,4000	81,5000	79,8000	4 646	373 457	11:31
WITTCHEN (WTN)	18,9600	0,74%	18,8200	18,9600	18,8000	3 159	59 688	11:28
XPLUS (XPL)	3,5500	1,14%	3,5200	3,5500	3,5200	953	3 357	11:13
XTPL (XTP)	76,8000	-1,54%	79,7000	81,2000	76,8000	582	45 266	11:22
XTRADEBDM (XTB)	71,7000	-0,25%	72,0000	72,3000	71,4000	52 829	3 796 344	11:33
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9300	1,36%	20,8000	21,0300	20,6200	457 052	9 544 957	11:33
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8480	0,8340	1 388	1 166	11:14
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,1000	11 175	270 848	11:25
ZREMB (ZRE)	6,8500	4,58%	6,5500	6,9800	6,5500	21 302	143 593	11:33
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.