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	106 319,08	-0,03%	106 515,68	106 724,17	106 300,01	106 354,26	566 576 786	11:44
WIG20	2 895,96	-0,06%	2 905,62	2 910,03	2 892,96	2 897,67	542 284 541	11:59
WIG30	3 748,28	-0,15%	3 760,30	3 768,65	3 745,68	3 753,92	574 446 484	11:59
mWIG40	7 994,80	-0,28%	8 023,02	8 037,59	7 988,28	8 017,60	56 773 438	11:44
sWIG80	28 849,23	0,34%	28 831,76	28 931,87	28 825,46	28 752,33	19 038 300	11:44
WIG-BANKI	17 011,85	-0,41%	17 098,86	17 119,18	17 006,87	17 082,52	81 358 047	11:44
WIG-BUDOW	8 270,60	1,72%	8 174,86	8 294,40	8 174,86	8 131,08	12 887 547	11:44
WIG-CHEMIA	9 138,17	-0,18%	9 147,34	9 180,98	9 101,31	9 155,02	474 242	11:44
WIG-ENERG	4 427,37	-1,14%	4 487,47	4 505,09	4 419,39	4 478,48	27 892 526	11:44
WIG-INFO	10 099,16	-1,18%	10 207,35	10 217,49	10 087,10	10 219,53	7 820 048	11:44
WIG-MEDIA	7 253,14	0,64%	7 190,24	7 307,16	7 190,24	7 207,33	860 443	11:44
WIG-NRCHOM	5 301,84	0,76%	5 273,74	5 328,84	5 271,62	5 262,04	1 712 157	11:44
WIG-PALIWA	9 423,98	0,35%	9 416,26	9 438,79	9 398,29	9 391,33	81 418 639	11:44
WIG-Poland	111 296,55	0,12%	111 296,55	111 296,55	111 296,55	111 165,22	538 289 057	11:15
WIG-SPOZYW	3 012,38	1,06%	3 007,69	3 015,65	2 986,47	2 980,87	417 055	11:44
WIG20lev	582,80	0,02%	585,78	587,56	582,14	582,67	483 759 741	11:44
WIG20short	2 904,84	0,01%	2 897,41	2 906,50	2 892,99	2 904,55	483 759 741	11:44
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	132 477 468	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	56 782 466	11:00
mWIG40TR	12 371,20	-0,28%	12 416,80	12 437,42	12 361,12	12 406,48	56 773 438	11:44
mWIG40TRlv	19 474,52	-0,58%	19 618,52	19 683,63	19 442,69	19 588,51	56 773 438	11:44
mWIG40TRsh	2 329,55	0,31%	2 321,01	2 331,44	2 317,15	2 322,34	56 773 438	11:44
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	19 070 417	11:00
sWIG80TR	44 575,86	0,34%	44 548,86	44 703,54	44 539,14	44 426,14	19 038 300	11:44
WIG140	2 062,21	-0,04%	2 066,13	2 070,26	2 061,82	2 062,97	556 083 503	11:44
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	488 852 729	11:00
WIG20TR	6 226,96	0,02%	6 243,02	6 252,39	6 223,43	6 225,82	483 759 741	11:44
WIG20TRlev	5 357,83	0,02%	5 385,46	5 401,58	5 351,75	5 356,58	483 759 741	11:44
WIG20TRsht	2 719,57	0,01%	2 712,55	2 721,11	2 708,46	2 719,35	483 759 741	11:44
WIG30TR	7 912,84	-0,08%	7 932,97	7 950,59	7 911,24	7 919,52	510 126 090	11:44
WIG-CEE	2 464,16	1,19%	2 464,16	2 464,16	2 464,16	2 435,14	450 547	11:15
WIGdiv	2 354,67	0,34%	2 351,48	2 360,98	2 350,11	2 346,68	110 762 817	11:44
WIGdivplus	2 155,61	0,17%	2 155,93	2 162,30	2 154,22	2 151,93	212 533 230	11:44
WIG.GAMES	17 834,16	-0,03%	17 938,04	17 938,04	17 771,63	17 840,04	12 371 605	11:44
WIG-GORNIC	4 380,57	1,79%	4 346,01	4 397,04	4 333,51	4 303,64	34 581 193	11:44
WIG-GRY	22 902,53	0,02%	23 028,60	23 058,96	22 833,38	22 898,47	14 605 198	11:44
WIGind	17 511,17	0,79%	17 420,03	17 524,20	17 404,55	17 374,29	5 035 531	11:44
WIG-LEKI	3 413,25	2,42%	3 356,49	3 414,23	3 352,75	3 332,70	779 423	11:44
WIGmed	18 547,66	0,63%	18 510,45	18 611,48	18 478,23	18 431,65	7 183 401	11:44
WIG-MOTO	8 694,07	0,24%	8 698,53	8 715,01	8 643,16	8 673,38	1 773 798	11:44
WIG.MS-BAS	17 489,43	-0,09%	17 588,23	17 654,93	17 475,15	17 505,66	61 668 415	11:44
WIG.MS-ECM	9 037,35	0,57%	9 003,66	9 060,58	8 975,24	8 986,29	161 454 067	11:44
WIG.MS-FIN	20 276,58	-0,78%	20 470,23	20 475,60	20 259,61	20 436,97	135 133 088	11:44
WIG-ODZIEZ	11 239,61	0,30%	11 211,56	11 256,51	11 127,19	11 205,76	22 033 394	11:44
WIGtechTR	18 604,30	-0,33%	18 654,80	18 694,41	18 586,35	18 665,21	25 554 046	11:44
WIG-Ukrain	551,30	0,41%	551,30	551,30	551,30	549,07	409 715	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)	192,1000	0,89%	190,6000	193,0000	187,4000	10 701	2 037 451	11:44
3RGAMES (3RG)	0,8200	1,49%	0,8140	0,8200	0,8040	4 381	3 587	11:18
4MASS (4MS)	4,5000	3,93%	4,3300	4,5800	4,3300	38 458	170 597	11:44
ABPL (ABE)	98,7000	-0,20%	99,5000	99,5000	98,4000	1 104	109 430	11:44
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)	9,4600	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	4 748	99 654	11:41
AIRWAY (AWM)	0,3965	4,76%	0,3790	0,3980	0,3710	770 422	292 574	11:44
ALIOR (ALR)	101,2000	-0,74%	102,2000	102,5000	101,1500	70 802	7 201 155	11:42
ALLEGRO (ALE)	35,7500	1,56%	35,0000	35,8200	34,8600	2 847 373	101 443 931	11:44
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)	21,4500	0,70%	21,5000	21,5500	21,4000	1 833	39 384	11:43
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)	15,7200	0,26%	15,6800	15,7800	15,6000	49 014	768 457	11:41
ANSWEAR (ANR)	30,4000	3,75%	29,7500	30,5000	29,4500	24 757	743 993	11:44
APATOR (APT)	20,7000	1,22%	20,4500	20,7000	20,4000	5 536	114 142	11:44
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)	12,3000	3,71%	11,9000	12,4000	11,8800	113 434	1 387 295	11:43
ARLEN (ARL)	37,3000	0,95%	37,0000	37,3000	36,8100	18 099	669 881	11:41
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	10 365	273 304	11:40
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)	214,2000	-2,55%	219,6000	219,6000	213,6000	14 447	3 109 977	11:44
ASSECOSEE (ASE)	79,9000	-0,13%	79,0000	80,0000	78,9000	468	37 197	11:43
ASTARTA (AST)	51,7000	2,58%	50,5000	51,7000	50,5000	3 912	199 934	11:24
ATAL (1AT)	67,2000	-0,59%	67,8000	69,4000	67,0000	9 205	630 553	11:42
ATENDE (ATD)	3,3200	0,91%	3,2900	3,3200	3,2200	8 539	27 892	11:40
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)	48,0000	3,23%	46,6000	49,4000	46,6000	19 272	933 088	11:44
AUTOPARTN (APR)	20,1500	-0,74%	20,4500	20,4500	19,9200	30 767	617 332	11:44
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	691	70 794	11:43
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	8 995	37 292	11:44
BLOOBER (BLO)	31,5000	5,00%	30,0000	31,9500	29,9500	51 438	1 593 659	11:44
BNPPPL (BNP)	104,0000	1,46%	103,0000	105,0000	103,0000	1 216	126 470	11:41
BOGDANKA (LWB)	24,4500	0,82%	24,3000	24,4500	24,0500	1 426	34 608	11:40
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	11 770	74 291	11:43
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)	553,8000	2,75%	542,0000	557,6000	542,0000	15 778	8 695 242	11:44
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	203,6000	0,39%	204,0000	205,2000	199,9500	47 411	9 573 889	11:43
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,2000	-0,07%	272,0000	272,0000	268,5000	34 532	9 292 955	11:44
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	5,0200	0,80%	4,9800	5,2000	4,9800	2 552	12 848	11:43
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)	2,4700	2,07%	2,4200	2,4750	2,3850	231 047	564 709	11:40
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,6000	4,42%	22,8500	23,6500	22,5000	9 927	228 945	11:43
CLOUD (CLD)	49,0000	1,66%	48,2000	49,0000	48,2000	13	636	09:24
COALENERG (CLE)	1,8000	-4,51%	1,8700	1,9000	1,8000	48 480	88 437	11:44
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	20 753	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	1,0200	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)	283,5000	-0,87%	284,0000	288,0000	281,5000	839	237 508	11:44
CYBERFLKS (CBF)	163,6000	-0,12%	163,8000	163,8000	162,2000	1 292	210 510	11:40
CYFRPLSAT (CPS)	16,8000	0,03%	16,7200	16,8600	16,6700	69 687	1 167 770	11:44
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)	118,4800	0,41%	118,2800	119,5200	116,0600	7 350	867 601	11:40
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	392	32 444	11:43
DECORA (DCR)	74,0000	-1,07%	74,8000	74,8000	73,2000	124	9 196	11:41
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)	7,6100	1,74%	7,5200	7,6400	7,4800	33 333	252 549	11:44
DGA	18,6000	-4,12%	19,4000	19,7500	18,6000	102	1 941	10:02
DIAG (DIA)	163,4500	-0,94%	165,9000	167,2500	163,2500	14 062	2 313 604	11:44
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	30 537	16 580 358	11:42
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	112	3 506	11:44
ECHO (ECH)	5,2400	2,75%	5,1000	5,2600	5,1000	18 552	96 404	11:42
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)	48,1000	2,34%	47,0000	48,2000	46,1500	11 904	559 501	11:43
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	74 498	1 499 980	11:44
ENELMED (ENE)	19,5000	-1,02%	19,7000	19,7000	19,5000	283	5 519	11:35
ENERGA (ENG)	12,4000	-1,27%	12,5400	12,5600	12,4000	11 466	142 793	11:44
ENERGOINS (ENI)	2,4400	11,42%	2,2000	2,6600	2,2000	539 614	1 341 875	11:40
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)	35,1500	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)	5,0800	-1,55%	5,1800	5,3200	5,0000	104 146	529 828	11:44
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	3 009	112 063	11:43
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)	31,0000	2,65%	30,3000	31,1000	29,6000	88 788	2 681 455	11:43
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)	0,5300	-3,64%	0,5800	0,5900	0,5000	5 090 527	2 722 968	11:44
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	35 307	1 912 327	11:44
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	10 244	652 990	11:41
GTC	4,0500	1,25%	3,9800	4,1400	3,9800	7 976	32 345	11:42
HANDLOWY (BHW)	111,4000	-0,18%	111,8000	111,8000	111,0000	6 324	703 333	11:44
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	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)	26,9000	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	1 291	36 820	11:44
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)	588,0000	0,51%	588,0000	590,0000	585,0000	1 957	1 149 225	11:40
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)	2,5400	-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	22,7800	1,02%	22,8900	23,0000	22,5500	71 061	1 617 786	11:44
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	1 100	19 279	11:40
KETY (KTY)	911,0000	1,96%	893,5000	911,0000	892,5000	1 444	1 309 072	11:44
KGHM (KGH)	132,4500	1,88%	131,5000	133,0000	130,6000	249 319	32 900 441	11:44
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)	398,1000	0,35%	398,8000	398,8000	396,7000	5 939	2 364 021	11:44
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)	21,9000	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	724	10 575 775	11:44	Reklama
LSISOFT (LSI)	(23,8000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	8,9400	1,02%	8,9000	8,9600	8,7200	82 313	726 600	11:44
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)	785,8000	-0,76%	791,8000	794,2000	781,4000	15 681	12 299 305	11:43
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)	29,2000	5,04%	27,9000	29,2000	27,5000	30 470	872 754	11:44
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)	14,2200	-1,59%	14,4500	14,5000	14,1600	147 279	2 096 963	11:44
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	28 370	405 386	11:44
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	2 564	779 383	11:40
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	11 184	63 149	11:42
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)	5,6900	-0,18%	5,7000	5,7000	5,6900	14 626	83 338	11:40
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	604	412 901	11:44
NEWAG (NWG)	71,3000	0,56%	71,5000	71,8000	69,7000	8 089	574 126	11:42
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	33 802	367 421	11:41
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)	0,9000	-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)	9,0980	-0,37%	9,1100	9,1360	9,0720	131 696	1 198 850	11:44
ORCOGROUP (OPG)	4,7000	6,33%	4,2800	4,7000	4,1800	5 430	22 851	11:44
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2200	-0,52%	15,3000	15,3000	15,2200	220	3 351	11:41
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)	68,1000	-1,16%	68,8000	68,9000	68,0000	3 483	238 134	11:44
PCFGROUP (PCF)	5,0900	-3,42%	5,3800	5,3800	5,0800	66 131	340 344	11:44
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	33 142	6 344 635	11:44
Reklama
PEPCO (PCO)	22,0200	3,43%	22,4000	22,5000	21,3000	1 646 338	36 042 310	11:44	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	31	31	09:10
PGE	11,6800	-1,48%	11,8900	12,0000	11,6550	1 533 243	18 106 446	11:44
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)	86,1700	0,37%	85,8500	86,3800	85,8500	1 012 899	87 183 811	11:44
PKOBP (PKO)	78,9000	-0,60%	79,3800	79,5600	78,8000	578 766	45 777 342	11:44
PKPCARGO (PKP)	15,7400	0,51%	15,6600	15,9000	15,6100	31 341	494 091	11:43
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)	4,6050	-0,11%	4,5950	4,6300	4,5550	64 353	294 848	11:42
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	11:43
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)	5,2800	-7,37%	5,4000	5,8750	4,7000	224 193	1 201 621	11:43
PZU	60,0400	-1,64%	61,2600	61,2600	59,8400	1 159 770	70 267 499	11:44
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	3 355	36 767	11:43
RAEN (RAE)	0,3040	0,00%	0,3040	0,3040	0,3040	140	43	09:09
RAFAKO (RFK)	0,1700	-5,56%	0,1760	0,1778	0,1680	4 056 763	697 129	11:43
RAFAMET (RAF)	66,0000	16,81%	55,5000	66,5000	54,5000	8 781	554 440	11:44
RAINBOW (RBW)	129,0000	-0,62%	130,0000	130,2000	128,0000	40 461	5 216 403	11:42
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	99	9 364	11:40
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	17 315	535 720	11:43
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)	518,2000	0,43%	519,6000	521,8000	515,8000	8 493	4 407 910	11:42
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)	28,5000	-1,38%	28,9000	29,2000	28,5000	15 575	446 290	11:43
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)	50,2000	0,60%	49,7000	50,6000	49,7000	5 027	251 764	11:42
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	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)	113,0000	0,00%	113,0000	115,0000	110,0000	1 191	133 794	11:33
SYNEKTIK (SNT)	200,8000	-0,10%	201,0000	202,2000	199,4000	3 988	800 733	11:44
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)	8,5680	-0,95%	8,7000	8,7320	8,5460	890 592	7 653 499	11:44
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)	55,0500	0,09%	55,0000	55,5500	54,8000	35 702	1 963 362	11:44
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	14 334	129 669	11:44
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	6 405	521 684	11:43
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	625	74 808	11:43
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)	44,6000	-0,89%	45,1000	45,1000	44,5500	5 394	242 173	11:44
VOXEL (VOX)	168,0000	1,82%	165,0000	170,0000	165,0000	1 929	321 384	11:36
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	2 672	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	33 028	200 102	11:44
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	8 769	717 579	11:41
WITTCHEN (WTN)	18,8800	1,83%	18,5600	18,9000	18,5600	7 259	135 600	11:44
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)	71,9600	-0,74%	72,8800	73,2000	71,8200	82 999	6 002 819	11:44
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0000	-0,94%	21,2300	21,4400	20,9800	343 100	7 287 781	11:44
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	9,9600	0,40%	9,9600	9,9600	9,8200	14 567	144 275	11:40

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.