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	105 800,04	0,30%	106 029,72	106 201,73	105 669,62	105 479,27	563 664 473	11:59
WIG20	2 877,42	0,55%	2 875,78	2 890,38	2 872,77	2 861,78	475 109 128	12:14
WIG30	3 735,09	0,37%	3 745,63	3 751,83	3 730,95	3 721,14	535 205 186	12:14
mWIG40	8 034,19	-0,43%	8 067,12	8 088,65	8 018,55	8 069,02	93 716 684	11:59
sWIG80	28 693,36	-0,08%	28 734,48	28 756,22	28 630,97	28 716,98	11 974 326	11:59
WIG-BANKI	16 900,09	0,67%	16 911,65	16 958,60	16 852,02	16 786,92	139 715 275	11:59
WIG-BUDOW	8 112,34	-0,75%	8 195,50	8 203,15	8 082,14	8 174,00	14 528 937	11:59
WIG-CHEMIA	9 148,27	0,06%	9 147,75	9 229,72	9 090,21	9 142,91	1 388 092	11:59
WIG-ENERG	4 421,12	-0,78%	4 468,25	4 477,01	4 417,65	4 456,02	35 724 175	11:59
WIG-INFO	10 375,15	-1,11%	10 519,57	10 519,59	10 288,45	10 491,55	15 790 726	11:59
WIG-MEDIA	7 314,94	0,32%	7 315,83	7 378,19	7 295,82	7 291,57	458 029	11:59
WIG-NRCHOM	5 257,10	0,91%	5 211,14	5 277,33	5 180,09	5 209,78	1 054 094	11:59
WIG-PALIWA	9 321,21	0,88%	9 286,30	9 340,57	9 266,42	9 239,65	72 521 708	11:59
WIG-Poland	110 566,34	0,29%	110 566,34	110 566,34	110 566,34	110 247,65	559 324 763	11:15
WIG-SPOZYW	3 006,22	-1,01%	3 034,69	3 034,69	2 997,86	3 036,98	337 608	11:59
WIG20lev	574,53	1,05%	574,02	579,82	572,82	568,54	449 691 305	11:59
WIG20short	2 924,75	-0,51%	2 926,06	2 929,15	2 911,06	2 939,60	449 691 305	11:59
GPWB-B1Y3Y	1 262,57	-0,01%	1 262,57	1 262,57	1 262,57	1 262,70	-	10:15
GPWB-B1Y4Y	1 266,93	-0,02%	1 266,93	1 266,93	1 266,93	1 267,21	-	10:15
GPWB-B1Y5Y	1 271,88	-0,03%	1 271,88	1 271,88	1 271,88	1 272,32	-	10:15
GPWB-B3Y5Y	1 283,67	-0,05%	1 283,67	1 283,67	1 283,67	1 284,36	-	10:15
GPWB-B5Y	1 276,79	-0,13%	1 276,79	1 276,79	1 276,79	1 278,41	-	10:15
GPWB-BWZ	1 268,99	0,01%	1 268,99	1 268,99	1 268,99	1 268,85	-	10:15
INNOVATOR	1 735,81	0,19%	1 735,81	1 735,81	1 735,81	1 732,50	134 374 120	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	93 723 761	11:00
mWIG40TR	12 432,16	-0,43%	12 484,48	12 516,43	12 407,95	12 486,05	93 716 684	11:59
mWIG40TRlv	19 673,77	-0,88%	19 840,11	19 941,68	19 596,81	19 847,68	93 716 684	11:59
mWIG40TRsh	2 317,11	0,46%	2 307,44	2 321,58	2 301,54	2 306,55	93 716 684	11:59
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	11 982 321	11:00
sWIG80TR	44 335,02	-0,08%	44 398,56	44 432,15	44 238,61	44 371,52	11 974 326	11:59
WIG140	2 052,32	0,30%	2 057,01	2 060,34	2 049,78	2 046,09	552 925 109	11:59
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	450 119 112	11:00
WIG20TR	6 176,39	0,53%	6 173,65	6 205,01	6 167,19	6 143,61	449 691 305	11:59
WIG20TRlev	5 272,94	1,05%	5 268,29	5 321,56	5 257,31	5 217,94	449 691 305	11:59
WIG20TRsht	2 740,61	-0,51%	2 741,84	2 744,73	2 727,78	2 754,59	449 691 305	11:59
WIG30TR	7 874,13	0,38%	7 895,67	7 908,73	7 864,72	7 844,04	506 124 298	11:59
WIG-CEE	2 427,26	0,39%	2 427,26	2 427,26	2 427,26	2 417,80	327 735	11:15
WIGdiv	2 352,39	0,25%	2 358,35	2 358,79	2 341,19	2 346,44	136 244 271	11:59
WIGdivplus	2 147,30	0,40%	2 152,17	2 155,12	2 143,04	2 138,72	243 408 561	11:59
WIG.GAMES	18 180,33	-0,29%	18 281,37	18 447,68	18 160,70	18 232,79	14 662 096	11:59
WIG-GORNIC	4 372,71	0,51%	4 400,50	4 407,70	4 368,69	4 350,71	24 645 605	11:59
WIG-GRY	23 317,30	0,14%	23 508,75	23 668,50	23 313,88	23 284,74	15 571 511	11:59
WIGind	17 349,05	-0,06%	17 385,29	17 385,29	17 290,13	17 359,96	5 129 274	11:59
WIG-LEKI	3 342,84	-1,13%	3 392,74	3 411,94	3 340,39	3 381,03	837 430	11:59
WIGmed	18 313,49	-0,49%	18 447,69	18 484,81	18 306,83	18 403,99	7 343 535	11:59
WIG-MOTO	8 723,43	0,15%	8 739,99	8 764,49	8 703,65	8 710,65	886 338	11:59
WIG.MS-BAS	17 466,21	-0,36%	17 593,37	17 658,81	17 452,79	17 528,56	59 342 745	11:59
WIG.MS-ECM	8 853,10	0,41%	8 839,34	8 894,46	8 831,94	8 816,52	97 314 531	11:59
WIG.MS-FIN	20 200,93	0,85%	20 131,01	20 251,45	20 125,91	20 029,86	179 535 629	11:59
WIG-ODZIEZ	11 076,39	0,05%	11 161,71	11 161,71	10 959,75	11 070,34	40 444 357	11:59
WIGtechTR	18 756,76	-0,89%	18 979,92	18 992,68	18 751,49	18 925,01	39 317 501	11:59
WIG-Ukrain	547,17	-1,08%	547,17	547,17	547,17	553,15	249 178	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-2,27%	2,5800	2,6200	2,5700	1 610	4 146	11:35	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	202,2000	-0,98%	204,2000	206,0000	201,4000	6 006	1 221 813	11:58
3RGAMES (3RG)	0,8200	0,24%	0,8180	0,8200	0,7900	9 128	7 408	11:45
4MASS (4MS)	4,3400	0,23%	4,3000	4,3450	4,3000	16 675	72 260	11:41
ABPL (ABE)	99,0000	1,02%	98,4000	99,6000	98,4000	2 560	253 807	11:43
ACAUTOGAZ (ACG)	30,9000	0,98%	30,5000	30,9000	30,1000	200	6 042	11:25
ACTION (ACT)	24,0500	0,63%	23,9000	24,1000	23,9000	10 956	263 113	11:59
ADIUVO (ADV)	0,8780	-3,94%	0,9140	0,9140	0,8700	25 741	22 635	11:45
AGORA (AGO)	9,7600	0,83%	9,7800	9,7800	9,6800	533	5 161	10:05
AGROTON (AGT)	4,7600	1,28%	4,7100	4,7600	4,6500	1 075	5 003	11:15
AIGAMES (ALG)	0,8980	0,00%	0,8960	0,8980	0,8960	3 040	2 724	10:59
AILLERON (ALL)	21,0500	0,00%	21,0500	21,0500	20,7500	1 865	39 164	11:49
AIRWAY (AWM)	0,3965	-3,76%	0,4125	0,4230	0,3905	1 131 546	452 214	11:40
ALIOR (ALR)	99,7800	0,83%	98,6800	100,3500	98,6800	109 375	10 922 382	11:59
ALLEGRO (ALE)	34,8500	1,01%	34,7000	35,0600	34,5050	1 535 226	53 564 432	11:59
ALTA (AAT)	2,0200	-0,98%	2,0800	2,0800	2,0200	4 127	8 418	11:59
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	942	1 980	10:29
AMBRA (AMB)	21,4000	0,00%	21,4500	21,4500	21,2000	923	19 693	11:36
AMICA (AMC)	60,8000	-0,65%	61,2000	61,2000	60,5000	263	15 986	11:52
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8000	0,00%	15,9200	16,0000	15,7000	21 946	347 183	11:45
ANSWEAR (ANR)	28,2000	1,62%	28,2000	28,8000	27,8500	34 868	988 423	11:55
APATOR (APT)	21,0000	0,72%	20,9000	21,0500	20,7000	3 549	74 312	11:52
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,6500	105	1 961	11:05
APSENERGY (APE)	2,9600	0,00%	2,9600	2,9600	2,9600	3	9	09:00
ARCHICOM (ARH)	45,0000	1,35%	45,2000	45,7000	44,5000	8 391	375 644	11:42
ARCTIC (ATC)	11,2600	-0,53%	11,4400	11,4400	11,1600	48 179	545 969	11:58
ARLEN (ARL)	37,4000	0,81%	37,4000	37,4750	37,1000	6 561	244 888	11:57
ARTIFEX (ART)	15,3400	0,39%	15,3400	15,3400	15,2000	936	14 328	11:48
ASBIS (ASB)	26,4200	2,32%	25,8200	26,5400	25,8000	49 649	1 302 919	11:59
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:26
ASSECOBS (ABS)	87,4000	0,00%	86,6000	87,8000	85,8000	486	42 271	11:55
ASSECOPOL (ACP)	226,4000	-1,74%	230,4000	231,6000	222,4000	45 767	10 348 634	11:59
ASSECOSEE (ASE)	79,7000	-1,60%	81,6000	82,8000	79,1000	2 321	186 839	11:57
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	50,5000	2 698	138 775	11:58
ATAL (1AT)	65,5000	1,08%	64,9000	65,7000	64,9000	1 186	77 152	11:58
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2400	7 906	25 615	11:49
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	22	343	09:11
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7800	0,80%	3,7500	3,8100	3,7000	2 784	10 432	11:46
ATREM (ATR)	44,5000	4,95%	42,4000	45,0000	42,2000	20 930	918 704	11:58
AUTOPARTN (APR)	20,9000	0,72%	20,6500	21,0000	20,6000	27 170	564 732	11:59
BBIDEV (BBD)	5,5000	0,92%	5,4500	5,5000	5,4500	700	3 815	09:52
BENEFIT (BFT)	3 175,0000	0,79%	3 170,0000	3 180,0000	3 145,0000	440	1 391 845	11:59
BEST (BST)	23,8000	-4,80%	23,4000	24,0000	23,4000	1 467	34 512	11:51
BETACOM (BCM)	4,7800	2,14%	4,6800	4,7800	4,6800	2 818	13 320	10:14
BIGCHEESE (BCS)	14,0800	2,18%	13,7800	14,1800	13,7000	11 037	154 029	11:46
BIOCELTIX (BCX)	99,8000	-0,60%	100,4000	101,0000	99,6000	2 477	247 496	11:57
BIOMAXIMA (BMX)	14,3500	-2,05%	14,6000	14,6000	14,3500	2 306	33 181	11:50
BIOMEDLUB (BML)	4,9600	-2,17%	5,0700	5,0700	4,9600	56 578	282 208	11:56
BIOPLANET (BIP)	18,4000	0,00%	18,1000	18,4000	18,1000	11	199	09:30
BIOTON (BIO)	4,1300	-0,72%	4,1600	4,1600	4,1300	1 876	7 769	10:57
BLOOBER (BLO)	30,1000	0,67%	29,9000	30,2000	29,8000	7 817	234 655	11:59
BNPPPL (BNP)	104,0000	-3,70%	104,0000	105,0000	102,5000	62 118	6 443 304	11:58
BOGDANKA (LWB)	24,4500	-1,01%	24,7000	24,8000	24,4500	7 073	173 842	11:48
BOOMBIT (BBT)	6,9800	3,25%	6,7800	7,3800	6,7800	15 961	112 158	11:29
BORYSZEW (BRS)	6,5200	-1,21%	6,6000	6,6400	6,4400	12 147	78 859	11:55
BOS	10,3000	0,98%	10,2600	10,3800	10,2200	3 331	34 321	11:51
BOWIM (BOW)	4,5600	1,33%	4,5600	4,5600	4,5400	1 740	7 920	11:42
BRAND24 (B24)	54,0000	0,00%	54,0000	54,0000	54,0000	47	2 538	10:47
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	538,2000	-1,43%	545,2000	549,4000	535,4000	19 798	10 716 051	11:59
BUMECH (BMC)	8,7300	1,16%	8,6300	8,7400	8,6300	2 127	18 437	11:44
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	11:30
CAPITEA (CAP)	0,4715	-1,15%	0,4670	0,4800	0,4670	67 598	32 298	11:36
CAPTORTX (CTX)	37,5000	1,35%	37,3000	37,8000	37,1000	4 910	184 427	11:49
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	117	673	10:02
CAVATINA (CAV)	(16,0000)	-	-	-	-	-	-	09:00
CCC	199,7000	0,20%	199,0500	201,0000	194,7500	83 532	16 502 696	11:59
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	274,5000	0,18%	274,5000	280,0000	274,3000	44 026	12 142 022	11:59
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	09:56
CELTIC (CPD)	4,4100	-4,13%	4,6000	4,8000	4,4000	17 956	81 178	11:14
CEZ	210,0000	0,96%	208,0000	210,0000	208,0000	92	19 167	10:26
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,3350	3,09%	2,2650	2,3500	2,2650	351 501	804 393	11:58
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,1500	-1,49%	23,5000	23,8000	22,9000	13 922	323 767	11:47
CLOUD (CLD)	48,6000	1,67%	48,0000	49,0000	48,0000	290	14 150	11:38
COALENERG (CLE)	1,7150	-2,00%	1,7200	1,7700	1,7100	15 908	27 397	11:37
COGNOR (COG)	7,4000	-2,50%	7,5900	7,5900	7,3500	15 453	114 877	11:43
COLUMBUS (CLC)	6,8100	-1,30%	6,8500	6,9000	6,6700	53 054	358 802	11:58
COMP (CMP)	233,0000	0,00%	230,0000	234,0000	230,0000	221	51 494	11:31
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0700	-2,73%	1,1000	1,1000	1,0400	42 445	44 530	11:17
CORMAY (CRM)	0,5100	-1,92%	0,5120	0,5120	0,5100	1 720	878	11:40
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	1,97%	463,0000	470,0000	463,0000	322	150 029	11:48
CREOTECH (CRI)	284,0000	-2,24%	290,0000	290,0000	284,0000	1 065	304 396	11:50
CYBERFLKS (CBF)	163,2000	-1,33%	165,0000	165,6000	163,2000	893	146 783	11:58
CYFRPLSAT (CPS)	16,8050	-2,01%	17,1750	17,1900	16,7550	210 562	3 553 110	11:58
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	48,4000	2,11%	46,7000	48,4000	46,3000	3 507	166 682	11:47
DATAWALK (DAT)	123,4000	1,06%	122,0200	124,9800	121,5200	2 835	348 938	11:53
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	2	26	09:03
DEBICA (DBC)	82,7000	-0,24%	82,9000	83,0000	82,6000	496	41 081	11:48
DECORA (DCR)	74,0000	-0,54%	75,2000	75,2000	71,0000	1 277	93 336	11:55
DEKPOL (DEK)	64,2000	-0,31%	64,2000	64,4000	63,2000	741	47 361	11:59
DELKO (DEL)	6,8400	0,59%	6,8000	6,8400	6,7400	92	622	10:14
DEVELIA (DVL)	7,4900	2,32%	7,3100	7,4900	7,2900	11 233	82 559	11:55
DGA	19,7500	1,28%	19,6000	19,7500	19,6000	602	11 800	10:49
DIAG (DIA)	162,9500	0,62%	161,6000	163,0000	161,0500	3 749	607 585	11:54
DIGITANET (DIG)	83,8000	0,24%	83,6000	84,0000	82,3000	950	79 456	11:56
DIGITREE (DTR)	15,3000	-3,77%	15,5000	15,5000	15,3000	507	7 760	09:04
DINOPL (DNP)	525,8000	0,27%	524,0000	528,4000	523,4000	67 137	35 230 151	11:59
DMGROUP (DMG)	3,7800	0,00%	3,7800	3,7800	3,7800	12	45	09:00
DOMDEV (DOM)	233,5000	0,65%	232,0000	236,5000	226,5000	1 233	283 707	11:58
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 240	132 194	11:55
ECHO (ECH)	5,1600	0,00%	5,1200	5,1600	5,1200	1 394	7 137	10:27
EDINVEST (EDI)	5,7800	-0,34%	5,8000	5,8000	5,6000	374	2 150	11:50
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	45,9000	-0,86%	46,3000	47,4000	45,7000	8 016	371 109	11:59
ELKOP (EKP)	2,5400	0,00%	2,5400	2,5400	2,4200	97	246	09:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,00%	-	-	-	-	-	11:37
ENEA (ENA)	20,3000	-0,98%	20,1400	20,6000	20,1400	125 401	2 552 673	11:52
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6000	0,00%	12,6000	12,7000	12,6000	21 479	271 506	11:56
ENERGOINS (ENI)	2,1300	-0,47%	2,1200	2,1500	2,1200	6 733	14 329	11:54
ENTER (ENT)	56,8000	-0,18%	56,9000	56,9000	56,5000	1 703	96 565	11:52
EQUNICO (EQU)	0,7400	-4,39%	0,7740	0,7740	0,7320	28 860	21 727	11:45
ERBUD (ERB)	33,5500	1,05%	33,2000	33,8000	33,2000	714	23 990	11:16
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	-0,28%	36,0000	36,1000	35,8000	267	9 627	11:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9800	-4,60%	5,2200	5,2200	4,9800	68 120	344 267	11:58
EUROCASH (EUR)	8,3850	0,06%	8,3800	8,4750	8,3700	31 112	261 813	11:55
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	22,6000	1 987	45 678	11:58
FABRITY (FAB)	26,8000	-0,74%	26,9000	26,9000	26,8000	86	2 306	10:28
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,3000	-2,16%	11,5500	11,5500	11,0500	461	5 110	11:35
FERRO (FRO)	37,5000	1,63%	36,9000	37,5000	36,9000	917	34 085	11:40
FMG	122,0000	-0,81%	122,5000	122,5000	119,5000	5	607	11:56
FON	#0,9040	-8,69%	-	-	-	-	-	10:15
FORTE SA (FTE)	30,5000	0,66%	30,3000	30,6000	30,0000	290	8 746	11:37
Reklama
GAMEOPS (GOP)	17,9000	-0,56%	18,0000	18,1000	17,8600	256	4 599	09:54	Reklama
GAMFACTOR (GIF)	7,1200	-1,11%	7,1400	7,2000	7,1200	7 965	57 008	11:46
GENOMTEC (GMT)	6,9500	-0,71%	6,8800	7,0000	6,8300	5 219	35 973	11:47
GETIN (GTN)	0,4860	64,19%	0,4480	0,4875	0,3830	9 315 787	4 086 058	11:59
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,1000	33	70	09:25
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	3	78	10:50
GPW	53,3000	2,01%	52,3000	53,4500	52,3000	35 125	1 859 751	11:59
GREENX (GRX)	1,7340	-0,34%	1,7400	1,7460	1,7220	66 068	114 534	11:51
GRENEVIA (GEA)	2,6900	1,89%	2,6400	2,6900	2,6400	3 438	9 186	11:49
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	490	5 022	11:14
GRUPAAZOTY (ATT)	22,7200	-0,18%	22,7600	23,0600	22,5400	55 086	1 251 743	11:57
GRUPRACUJ (GPP)	63,3000	1,28%	63,8000	63,9000	62,6000	3 821	242 764	11:13
GTC	4,0100	-0,99%	4,0400	4,0400	4,0100	400	1 612	09:32
HANDLOWY (BHW)	111,8000	-0,89%	112,8000	113,2000	111,0000	25 522	2 851 356	11:59
HARPER (HRP)	5,9800	-1,32%	6,0600	6,0600	5,9800	968	5 805	11:38
HELIO (HEL)	26,8000	0,00%	27,3000	27,3000	26,8000	92	2 467	11:47
HERKULES (HRS)	1,2700	-2,31%	1,3000	1,3300	1,2500	27 732	35 966	11:20
HUUUGE-S144 (HUGE)	19,2200	-2,34%	19,6600	19,6800	19,1400	9 162	179 046	11:53
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	5	105	11:51
IALBGR (IAG)	#0,2600	-5,11%	-	-	-	-	-	11:59
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	5	376	09:06
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	10:24
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,19%	26,3500	26,4000	26,1500	510	13 423	11:13
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,0000	-2,03%	29,7000	29,7000	28,4000	650	18 578	11:45
IMMOBILE (GKI)	3,6900	4,53%	3,5000	3,7000	3,4400	33 019	118 910	11:45
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	3,8400	-0,78%	3,8700	3,8700	3,8400	3 593	13 857	11:24
INC	1,8850	3,86%	1,8650	1,8850	1,8650	3 363	6 302	11:21
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	315,0000	0,16%	315,0000	318,0000	311,0000	3 737	1 182 057	11:58
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	380	2 698	09:32
INSTALKRK (INK)	40,0000	-0,25%	40,2000	40,2000	39,9000	763	30 560	10:05
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,1400	2,0600	8 820	18 228	10:49
INTERCARS (CAR)	585,0000	0,00%	585,0000	589,0000	585,0000	541	316 750	11:57
INTERSPPL (IPO)	0,3770	-1,82%	0,3770	0,3770	0,3770	351	132	11:06
INTROL (INL)	6,9600	-0,57%	6,9600	7,0000	6,9600	1 241	8 653	11:58
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	212	569	09:56
IZOBLOK (IZB)	27,2000	-0,73%	27,2000	27,2000	27,2000	3 380	91 936	11:30
IZOLACJA (IZO)	3,8100	-2,31%	3,9000	3,9000	3,8100	1 548	5 904	09:53
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	4 114	10 450	11:39
JRH	4,7000	0,00%	4,6800	4,7000	4,6800	193	907	11:44
JSW	22,6200	-1,01%	22,8500	23,1100	22,5500	64 143	1 465 731	11:58
JWWINVEST (JWW)	2,9300	1,03%	2,9000	2,9300	2,9000	3 406	9 952	11:04
KCI	0,8820	1,15%	0,8740	0,8820	0,8740	13 737	12 031	11:17
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,2600	0,35%	17,2000	17,3600	17,1600	2 431	41 824	11:51
KETY (KTY)	906,5000	0,61%	901,0000	912,5000	901,0000	1 024	929 881	11:59
KGHM (KGH)	132,2000	0,61%	131,4000	133,3000	131,4000	172 939	22 949 791	11:59
KGL	14,3000	0,00%	14,3000	14,3000	14,3000	8	114	11:55
KINOPOL (KPL)	16,0000	-1,84%	16,3000	16,3000	16,0000	3 227	52 216	11:54
KOGENERA (KGN)	57,0000	-1,72%	58,2000	58,2000	57,0000	807	46 337	11:24
KOMPAP (KMP)	25,8000	0,78%	25,8000	25,8000	25,8000	315	8 127	10:48
KOMPUTRON (KOM)	5,8800	1,73%	5,8600	5,8800	5,7200	81	472	10:23
KPPD (KPD)	30,4000	0,00%	30,4000	30,4000	30,0000	251	7 629	11:34
KRAKCHEM (KCH)	0,9240	-2,53%	0,9480	0,9680	0,9240	1 653	1 552	09:44
KRKA (KRK)	836,0000	0,48%	854,0000	860,0000	836,0000	35	29 502	10:45
KRUK (KRU)	403,6000	1,13%	402,5000	407,6000	402,5000	6 213	2 513 807	11:59
KRVITAMIN (KVT)	9,8200	-0,20%	9,8800	9,8800	9,8000	685	6 714	11:51
KSGAGRO (KSG)	2,6300	-1,87%	2,6800	2,6800	2,6300	6 137	16 279	11:40
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	1 202	1 983	09:13
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	2	6	09:02
LENTEX (LTX)	7,4600	1,08%	7,4000	7,4600	7,4000	1 910	14 147	11:41
LESS (LES)	0,2320	-6,83%	0,2500	0,2500	0,2320	4 863	1 151	11:32
LIBET (LBT)	1,3300	-5,00%	1,4350	1,4350	1,3300	3 279	4 420	11:35
LOKUM (LKD)	21,2000	1,92%	21,3000	21,3000	21,2000	4	85	11:20
Reklama
LPP	14 460,0000	-0,03%	14 505,0000	14 660,0000	14 355,0000	1 599	23 121 775	11:58	Reklama
LSISOFT (LSI)	23,6000	2,61%	23,0000	23,6000	23,0000	543	12 556	11:45
LUBAWA (LBW)	8,5550	0,06%	8,5500	8,6650	8,5000	56 082	481 830	11:59
MABION (MAB)	10,0600	0,60%	10,1200	10,1600	10,0000	18 479	186 882	11:27
MAKARONPL (MAK)	19,4600	-0,51%	19,5600	19,5800	19,2600	562	10 880	11:52
MANGATA (MGT)	68,4000	-2,01%	69,8000	69,8000	68,0000	199	13 677	11:55
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3000	7,2400	1 619	11 796	11:57
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	457	2 971	11:53
MBANK (MBK)	787,4000	0,41%	781,0000	799,6000	781,0000	4 835	3 830 542	11:59
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:03
MCI	28,2000	0,71%	28,0000	28,3000	27,8000	27 714	780 360	11:45
MDIENERGIA (MDI)	1,1850	-2,47%	1,2100	1,2400	1,1400	20 260	23 594	10:26
MEDICALG (MDG)	27,4500	5,58%	26,4000	27,5000	26,0000	24 586	659 378	11:58
MEDINICE (ICE)	7,7900	-0,13%	7,7000	7,7900	7,7000	237	1 828	11:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,9000	-1,37%	29,2000	29,3000	28,9000	305	8 887	11:56
MERCATOR (MRC)	47,5000	-0,84%	47,5000	47,9500	47,2000	1 586	75 196	11:32
MERCOR (MCR)	24,7000	0,82%	24,8000	24,8000	24,7000	2	50	11:21
MEXPOLSKA (MEX)	3,7800	-0,26%	3,7900	3,7900	3,7800	8	30	10:35
MFO	37,6000	0,80%	37,5000	37,6000	37,0000	2 287	85 782	11:43
MILKILAND (MLK)	1,7100	-3,93%	1,6900	1,7250	1,6900	25 271	43 146	11:48
MILLENNIUM (MIL)	14,3800	-2,11%	14,6900	14,7900	14,3700	695 397	10 079 061	11:59
MIRACULUM (MIR)	0,8900	-0,89%	0,8980	0,8980	0,8900	1 733	1 556	09:15
MIRBUD (MRB)	14,0500	1,81%	13,8800	14,0900	13,7100	91 289	1 270 331	11:59
MLPGROUP (MLG)	82,6000	-0,96%	84,0000	84,2000	82,6000	196	16 233	11:27
MLSYSTEM (MLS)	17,4800	0,00%	17,2400	17,4800	17,2400	428	7 461	11:56
MOBRUK (MBR)	296,0000	0,34%	297,0000	297,5000	292,0000	2 070	609 333	11:56
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8200	-0,06%	31,1000	31,8200	31,1000	652	20 473	11:36
MOLECURE (MOC)	5,8000	-3,01%	5,9700	6,0400	5,6800	34 566	202 799	11:55
MONNARI (MON)	4,8200	0,00%	4,8200	4,8200	4,8000	211	1 013	11:17
MOSTALPLC (MSP)	15,3500	-1,29%	15,8000	15,8000	15,3500	381	5 854	11:29
MOSTALWAR (MSW)	7,8800	0,51%	7,9000	7,9000	7,8800	585	4 617	11:59
MOSTALZAB (MSZ)	5,6900	0,18%	5,6900	5,7000	5,6700	14 133	80 459	11:57
MOVIEGAME (MOV)	15,1800	-1,94%	15,3200	15,4000	15,1600	791	12 038	11:16
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	1 016	39 850	11:55
MUZA (MZA)	12,6000	-8,03%	13,3000	13,7000	12,0000	4 238	53 439	11:42
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6550	-0,93%	2,6650	2,7500	2,6300	13 571	36 179	11:42
NEUCA (NEU)	687,0000	0,44%	690,0000	690,0000	682,0000	338	231 560	11:56
NEWAG (NWG)	70,0000	0,00%	69,9000	70,0000	69,0000	1 771	123 248	11:58
NEXITY (NXG)	1,8900	-3,57%	1,8600	1,9600	1,7800	877	1 605	11:59
NOCTILUCA (NCL)	104,0000	0,97%	103,0000	105,0000	102,0000	2 242	232 911	11:53
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	12	93	09:38
NOVAVISGR (NVG)	1,2640	-2,62%	1,2900	1,2900	1,2620	15 333	19 737	11:25
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,6000	2	191	11:29
NTCAPITAL (NTC)	0,6200	-2,21%	0,6160	0,6200	0,6160	12 155	7 515	11:30
NTTSYSTEM (NTT)	9,6000	0,63%	9,5200	9,9000	9,5200	1 842	17 787	10:54
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	102	927	09:44
ONDE (OND)	10,0000	-0,79%	10,0200	10,2200	9,9400	22 257	223 555	11:52
ONESANO (ONO)	0,9280	-1,49%	0,9100	0,9380	0,9060	3 607	3 296	10:22
OPONEO.PL (OPN)	95,0000	1,28%	94,0000	95,0000	94,0000	2 281	216 347	11:49
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,1320	-1,04%	9,2500	9,3340	9,1240	175 357	1 612 623	11:59
ORCOGROUP (OPG)	4,8000	14,83%	4,6800	4,9000	4,5400	6 156	29 636	10:55
ORZBIALY (OBL)	#39,0000	0,52%	-	-	-	-	-	11:43
OTLOG (OTS)	15,2600	-0,13%	15,1800	15,3400	15,1800	280	4 266	11:53
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	60,6000	1,00%	60,0000	61,6000	60,0000	787	47 800	11:37
PATENTUS (PAT)	3,3600	-5,35%	3,5600	3,5600	3,3600	10 962	37 184	11:57
PBG	#0,0200	11,11%	-	-	-	-	-	09:44
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	-1,11%	2,7100	2,7200	2,6800	2 372	6 428	11:48
PCCROKITA (PCR)	68,2000	-0,29%	68,6000	68,7000	68,2000	1 930	131 937	11:48
PCFGROUP (PCF)	5,5800	0,54%	5,6200	5,7000	5,5000	18 354	102 788	11:41
PEKABEX (PBX)	17,9500	0,00%	17,9500	17,9500	17,8000	17	305	11:53
PEKAO (PEO)	190,3000	1,01%	189,4000	191,5000	189,3000	136 225	25 919 720	11:59
Reklama
PEPCO (PCO)	21,1700	-0,38%	21,2500	21,4900	21,0100	249 182	5 274 781	11:59	Reklama
PEPEES (PPS)	0,9700	0,00%	0,9700	0,9700	0,9400	3 989	3 839	11:12
PGE	11,4900	-0,26%	11,5200	11,6300	11,4800	2 391 352	27 680 527	11:59
PGFGROUP (PGV)	0,4320	-0,46%	0,4320	0,4320	0,4320	5 622	2 429	11:59
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,5600	3,4900	1 827	6 410	11:46
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	207	2 069	10:55
PHOTON (PEN)	3,3100	0,91%	3,3000	3,3400	3,3000	2 825	9 366	11:51
PKNORLEN (PKN)	85,1800	0,88%	84,4400	85,4600	84,4400	855 757	72 817 540	11:59
PKOBP (PKO)	77,9000	1,25%	77,0000	78,0200	77,0000	897 486	69 797 637	11:59
PKPCARGO (PKP)	15,5300	0,84%	15,5000	15,6000	15,3700	16 798	259 737	11:55
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	284	84 533	11:47
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4600	2,4600	2,4500	4 128	10 114	11:41
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,4000	1,34%	59,6000	60,6000	59,6000	365	21 947	11:21
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0200	304	2 790	11:47
POLIMEXMS (PXM)	4,5600	-2,36%	4,6050	4,6700	4,5550	126 079	578 204	11:58
POLTREG (PTG)	(33,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,4200	0,35%	1,4250	1,4250	1,4200	1 142	1 622	11:57
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	10:43
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)	17,2000	-1,15%	17,4000	17,4000	17,2000	218	3 750	10:20
PROTEKTOR (PRT)	1,5000	-1,96%	1,5000	1,5000	1,5000	13 356	20 034	11:54
PTWP (PTW)	106,0000	2,91%	99,0000	106,0000	97,5000	596	60 449	11:58
PULAWY (ZAP)	51,0000	-2,30%	51,2000	52,2000	51,0000	337	17 312	11:29
PURE (PUR)	4,3500	-2,03%	4,4400	4,4900	4,2660	12 604	55 596	11:53
PZU	60,8600	-0,23%	61,0000	61,3000	60,5200	749 358	45 593 664	11:59
QNATECHNO (QNA)	28,8000	1,77%	28,4000	29,7000	28,4000	897	26 413	11:47
QUANTUM (QNT)	27,0000	0,75%	27,0000	27,0000	27,0000	43	1 161	11:30
QUERCUS (QRS)	10,6000	-1,40%	10,6000	10,8000	10,6000	2 642	28 270	11:50
RAEN (RAE)	0,3020	-0,82%	0,3050	0,3050	0,3005	8 880	2 695	10:55
RAFAKO (RFK)	0,1922	-0,93%	0,1950	0,1986	0,1902	1 463 114	285 219	11:56
RAFAMET (RAF)	62,0000	-8,82%	67,0000	70,0000	61,0000	6 205	393 632	11:53
RAINBOW (RBW)	129,8000	-0,69%	131,0000	131,4000	129,0000	20 585	2 679 388	11:59
RANKPROGR (RNK)	4,0900	0,25%	4,0800	4,0900	3,9600	4 542	18 414	11:46
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	60	969	11:48
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	11:20
REINO (RNC)	1,0900	0,93%	1,0900	1,0900	1,0900	52	57	09:00
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2000	5,1200	9 746	50 146	11:19
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	13,2500	511	6 773	09:38
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	250	24 081	11:46
ROPCZYCE (RPC)	27,5000	-0,72%	27,5000	27,7000	27,5000	110	3 026	10:53
RYVU (RVU)	30,6000	-2,55%	31,3000	31,5500	30,6000	6 976	216 714	11:58
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-0,44%	22,7000	22,8000	22,5000	14	316	10:50
SANPL (SPL)	517,0000	0,78%	514,0000	520,0000	514,0000	11 434	5 911 735	11:59
SANTANDER (SAN)	31,0450	0,47%	30,9000	31,2700	30,9000	605	18 783	11:32
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	152,6000	0,00%	152,8000	154,0000	152,0000	190	29 063	11:36
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,24%	8,5000	8,5000	8,4000	3 125	26 478	11:18
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	26	939	11:12
SELVITA (SLV)	29,0000	0,00%	29,4000	29,4000	28,9000	9 504	276 251	11:52
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4940	-0,80%	0,4960	0,4960	0,4700	60 520	28 938	11:48
SHOPER (SHO)	51,2000	-1,16%	52,0000	52,6000	51,0000	6 168	319 267	11:57
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,7000	3	17	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8220	-0,22%	1,7720	1,8220	1,7380	15 017	26 521	11:38
SKARBIEC (SKH)	27,8000	0,72%	27,5000	27,8000	27,5000	141	3 903	11:55
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	80,8000	-2,65%	82,8000	82,8000	80,6000	82	6 637	11:41
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	20 030	7 732	11:30
SONEL (SON)	16,2000	0,00%	16,2500	16,2500	15,9500	1 578	25 265	11:49
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	1	15	11:09
SPYROSOFT (SPR)	576,0000	-1,71%	582,0000	588,0000	576,0000	81	47 314	11:41
STALEXP (STX)	3,0950	0,81%	3,0700	3,0950	3,0600	12 463	38 313	11:58
STALPROD (STP)	255,0000	-0,78%	256,0000	256,0000	255,0000	45	11 515	09:28
Reklama
STALPROFI (STF)	8,4800	-0,47%	8,5800	8,5800	8,4800	3 169	26 955	11:28	Reklama
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,8100	8,93%	7,3400	7,9400	7,3400	28 126	214 571	11:57
SYGNITY (SGN)	115,0000	1,77%	113,0000	115,0000	111,5000	1 198	135 908	11:56
SYNEKTIK (SNT)	197,8000	-1,20%	202,6000	203,0000	197,0000	11 300	2 247 938	11:57
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	120,5000	62	7 526	11:08
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6420	-1,64%	8,7860	8,8400	8,6140	541 470	4 714 779	11:59
TBULL (TBL)	4,2600	15,76%	4,2600	4,2600	4,2600	1	4	11:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:12
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	2	5	09:01
TEXT (TXT)	54,7500	-2,06%	55,9000	56,0000	54,6500	65 162	3 584 245	11:56
TORPOL (TOR)	37,0000	-0,94%	37,0000	37,2500	36,9500	2 622	96 933	11:53
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0500	0,56%	9,0300	9,0500	8,9500	32 232	290 185	11:59
TRAKCJA (TRK)	2,2100	-0,23%	2,2200	2,2300	2,1900	6 566	14 525	11:40
TRANSPOL (TRN)	4,3000	-0,69%	4,2300	4,3000	4,2300	2 805	12 055	11:26
TRITON (TRI)	3,6800	6,98%	3,6800	3,6800	3,6800	190	699	11:40
TSGAMES (TEN)	84,0000	0,00%	84,0000	84,7000	83,4000	3 753	314 822	11:58
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,4500	0,88%	11,2500	11,4500	11,0000	737	8 329	11:50
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,4000	-1,30%	11,5500	11,5500	11,4000	881	10 111	11:24
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8800	1,55%	7,7600	7,9400	7,6600	872	6 800	11:28
UNIMOT (UNT)	141,6000	0,14%	141,4000	142,0000	141,4000	273	38 680	11:55
URTESTE (URT)	49,2000	0,82%	48,8000	49,2000	48,8000	233	11 413	11:33
VERCOM (VRC)	120,2000	-0,50%	120,0000	120,2000	118,6000	2 302	275 446	11:57
VIGOPHOTN (VGO)	506,0000	-0,39%	508,0000	512,0000	506,0000	75	38 208	11:51
VINDEXUS (VIN)	11,4500	0,88%	11,4500	11,4500	11,4000	641	7 317	11:48
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5340	3,09%	0,5220	0,5360	0,5220	12 693	6 754	11:14
VOTUM (VOT)	44,3000	0,11%	44,2000	44,9000	44,2000	2 279	101 365	11:39
VOXEL (VOX)	165,0000	0,61%	164,6000	165,0000	163,6000	5 822	960 329	11:59
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	603	2 274	11:53
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6400	2,5900	5 145	13 339	10:46
WASKO (WAS)	1,7500	-1,13%	1,7600	1,7800	1,7250	8 778	15 281	11:36
WAWEL (WWL)	654,0000	-3,25%	672,0000	676,0000	650,0000	65	42 998	11:20
WIELTON (WLT)	5,9000	0,00%	5,9500	5,9600	5,8800	110 419	651 425	11:59
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2920	14,96%	0,2920	0,2920	0,2920	122	36	11:47
WIRTUALNA (WPL)	82,0000	0,37%	82,0000	83,4000	81,7000	2 054	169 233	11:59
WITTCHEN (WTN)	18,8800	-0,11%	19,1600	19,1600	18,8000	2 749	51 926	11:53
XPLUS (XPL)	3,4900	0,87%	3,4600	3,5600	3,4600	928	3 257	11:56
XTPL (XTP)	78,0000	-0,51%	78,3000	78,4000	77,6000	577	44 923	11:59
XTRADEBDM (XTB)	72,1000	3,00%	70,3200	73,2000	70,3000	379 124	27 345 586	11:59
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,5400	-0,55%	21,6600	21,8800	21,5200	142 781	3 087 356	11:59
ZAMET (ZMT)	0,8400	-0,94%	0,8520	0,8520	0,8400	8 525	7 197	11:41
ZEPAK (ZEP)	24,8000	-0,40%	24,9000	25,0000	24,5500	3 389	84 002	11:52
ZREMB (ZRE)	6,3500	0,79%	6,3000	6,4100	6,2800	17 482	111 381	11:55
ZUE	9,9000	-1,00%	9,9000	9,9200	9,9000	4 711	46 643	11:15

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.