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	105 278,21	-0,26%	105 350,73	105 466,41	105 009,24	105 548,27	226 106 235	11:18
WIG20	2 855,88	-0,32%	2 863,12	2 863,65	2 845,31	2 864,98	149 482 387	11:33
WIG30	3 710,61	-0,33%	3 713,49	3 720,28	3 700,23	3 722,85	204 118 435	11:33
mWIG40	8 031,64	-0,29%	8 050,88	8 060,62	8 009,88	8 055,13	72 717 678	11:18
sWIG80	28 779,73	-0,42%	28 881,27	28 881,27	28 750,51	28 900,40	12 447 296	11:18
WIG-BANKI	16 748,31	-0,08%	16 738,88	16 793,07	16 683,21	16 762,50	50 937 069	11:18
WIG-BUDOW	8 153,26	0,37%	8 134,29	8 154,83	8 092,93	8 123,27	3 865 204	11:18
WIG-CHEMIA	9 189,87	0,21%	9 218,22	9 218,22	9 141,93	9 170,25	641 409	11:18
WIG-ENERG	4 362,32	-0,29%	4 369,03	4 369,03	4 337,90	4 374,81	9 611 418	11:18
WIG-INFO	10 389,67	0,10%	10 374,01	10 447,28	10 342,48	10 379,16	6 295 864	11:18
WIG-MEDIA	7 373,35	-0,10%	7 394,08	7 450,49	7 343,02	7 380,85	1 785 889	11:18
WIG-NRCHOM	5 237,51	-0,86%	5 287,79	5 287,79	5 208,13	5 282,72	1 380 798	11:18
WIG-PALIWA	9 190,38	-0,61%	9 193,67	9 221,33	9 161,41	9 246,42	16 598 503	11:18
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	222 142 785	11:15
WIG-SPOZYW	3 036,72	-0,93%	3 061,58	3 066,54	3 028,67	3 065,37	766 661	11:18
WIG20lev	566,99	-0,54%	569,07	569,28	561,99	570,05	137 008 101	11:18
WIG20short	2 943,60	0,33%	2 938,23	2 956,47	2 937,69	2 933,86	137 008 101	11:18
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	31 579 041	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	73 208 447	11:00
mWIG40TR	12 428,21	-0,25%	12 457,98	12 473,06	12 394,54	12 459,33	72 717 678	11:18
mWIG40TRlv	19 664,12	-0,54%	19 758,60	19 806,45	19 557,27	19 770,24	72 717 678	11:18
mWIG40TRsh	2 317,28	0,32%	2 311,76	2 323,52	2 308,96	2 309,79	72 717 678	11:18
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	12 508 550	11:00
sWIG80TR	44 468,48	-0,33%	44 625,37	44 625,37	44 423,33	44 614,94	12 447 296	11:18
WIG140	2 042,01	-0,27%	2 043,58	2 045,83	2 036,79	2 047,50	222 173 074	11:18
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	138 099 135	11:00
WIG20TR	6 135,23	-0,25%	6 147,02	6 147,62	6 108,24	6 150,47	137 008 101	11:18
WIG20TRlev	5 203,68	-0,53%	5 223,74	5 224,76	5 157,77	5 231,55	137 008 101	11:18
WIG20TRsht	2 758,34	0,32%	2 753,06	2 770,40	2 752,80	2 749,48	137 008 101	11:18
WIG30TR	7 827,09	-0,26%	7 827,90	7 842,22	7 799,97	7 847,64	184 565 627	11:18
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	606 691	11:15
WIGdiv	2 342,89	-0,59%	2 351,65	2 357,51	2 337,90	2 356,86	62 420 332	11:18
WIGdivplus	2 137,38	-0,60%	2 144,50	2 146,16	2 134,13	2 150,30	97 487 494	11:18
WIG.GAMES	18 227,38	0,99%	18 057,06	18 322,08	18 001,31	18 049,11	14 710 316	11:18
WIG-GORNIC	4 350,54	-0,93%	4 327,28	4 358,00	4 325,06	4 391,49	12 139 533	11:18
WIG-GRY	23 394,77	1,88%	23 101,62	23 489,66	22 925,33	22 962,42	16 045 589	11:18
WIGind	17 256,15	-0,65%	17 341,45	17 347,65	17 242,22	17 368,35	4 588 139	11:18
WIG-LEKI	3 392,04	-0,53%	3 403,77	3 428,32	3 367,00	3 409,99	1 061 949	11:18
WIGmed	18 495,86	0,03%	18 567,00	18 586,18	18 453,40	18 490,33	7 509 943	11:18
WIG-MOTO	8 716,84	-0,71%	8 710,25	8 767,13	8 685,43	8 778,91	1 411 947	11:18
WIG.MS-BAS	17 284,07	-0,53%	17 257,04	17 297,44	17 189,17	17 375,53	20 940 124	11:18
WIG.MS-ECM	8 798,43	-0,20%	8 804,31	8 826,02	8 768,32	8 815,70	25 998 236	11:18
WIG.MS-FIN	20 031,45	-0,40%	20 082,66	20 091,58	19 971,71	20 112,71	76 271 945	11:18
WIG-ODZIEZ	11 134,33	-0,78%	11 201,27	11 219,05	11 114,16	11 221,47	12 216 355	11:18
WIGtechTR	18 882,29	-0,09%	18 911,86	18 918,07	18 822,87	18 899,36	30 998 015	11:18
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	564 946	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:00
11BIT (11B)	206,8000	0,39%	205,0000	208,4000	205,0000	2 477	512 177	11:16
3RGAMES (3RG)	0,8140	-0,49%	0,8240	0,8240	0,7800	38 610	30 620	11:13
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	23 556	101 354	11:18
ABPL (ABE)	99,6000	3,00%	97,7000	99,6000	97,1000	1 465	144 571	11:01
ACAUTOGAZ (ACG)	30,5000	-2,87%	31,4000	31,4000	30,2000	650	20 316	10:04
ACTION (ACT)	23,6000	0,43%	23,5000	23,8000	23,4500	3 872	91 400	10:30
ADIUVO (ADV)	0,9140	0,22%	0,9160	0,9160	0,9000	2 667	2 403	10:22
AGORA (AGO)	9,8600	0,41%	9,8200	9,8600	9,7800	1 912	18 764	09:56
AGROTON (AGT)	4,6800	-4,88%	4,7200	4,7700	4,6800	2 373	11 144	10:54
AIGAMES (ALG)	0,9080	-2,99%	0,9000	0,9340	0,9000	9 251	8 371	11:04
AILLERON (ALL)	21,1500	0,48%	21,0500	21,1500	20,9500	3 592	75 856	10:41
AIRWAY (AWM)	0,4235	-0,24%	0,4250	0,4270	0,4075	172 934	72 271	10:49
ALIOR (ALR)	98,8600	1,92%	97,9800	98,9800	96,8600	140 595	13 779 171	11:18
ALLEGRO (ALE)	34,4000	-0,06%	34,3300	34,5200	34,0450	149 365	5 129 073	11:18
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1700	-0,46%	2,1700	2,1700	2,1700	5	11	09:38
AMBRA (AMB)	21,3500	-0,47%	21,5000	21,5500	21,3000	2 886	61 991	11:13
AMICA (AMC)	60,6000	-1,14%	61,3000	61,7000	60,4000	1 004	61 326	11:13
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:00
AMREST (EAT)	15,7800	0,38%	15,7200	15,8400	15,6600	31 320	492 502	11:18
ANSWEAR (ANR)	27,5500	-0,90%	27,8000	27,9000	27,2000	5 566	153 028	10:57
APATOR (APT)	20,5000	-1,68%	20,8000	20,8500	20,4500	6 721	138 719	11:11
APLISENS (APN)	18,9000	-0,26%	18,9000	18,9500	18,6500	129	2 436	10:51
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	2 503	7 509	09:29
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 046	91 664	11:18
ARCTIC (ATC)	10,9000	0,00%	10,9600	10,9600	10,9000	6 214	67 953	11:14
ARLEN (ARL)	37,3950	1,07%	37,0000	37,6000	36,9500	6 550	244 267	11:18
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	2 438	37 229	11:13
ASBIS (ASB)	25,8600	-0,54%	26,0000	26,2000	25,7400	41 449	1 074 533	11:18
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	198	17 262	11:02
ASSECOPOL (ACP)	226,2000	0,71%	222,6000	226,8000	222,6000	7 603	1 709 926	11:18
ASSECOSEE (ASE)	81,0000	-2,17%	82,8000	82,8000	81,0000	601	49 176	11:18
ASTARTA (AST)	52,0000	-5,28%	54,4000	54,7000	51,2000	9 469	495 174	11:16
ATAL (1AT)	64,4000	0,63%	63,9000	64,4000	63,6000	2 681	171 397	11:18
ATENDE (ATD)	3,2400	1,25%	3,1900	3,2400	3,1900	3 628	11 651	11:15
ATLANTAPL (ATP)	15,8000	0,00%	15,8000	15,8000	15,6000	41	646	09:15
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8200	1,06%	3,7800	3,8200	3,7800	329	1 256	10:49
ATREM (ATR)	41,0000	2,76%	40,3000	41,0000	40,3000	4 985	203 298	11:18
AUTOPARTN (APR)	20,6500	0,98%	20,3000	21,2000	20,3000	43 014	897 286	11:10
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	376	2 031	11:18
BENEFIT (BFT)	3 150,0000	0,96%	3 160,0000	3 160,0000	3 090,0000	230	719 530	11:18
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	775	19 420	11:16
BETACOM (BCM)	4,6200	0,00%	4,6800	4,6800	4,6200	390	1 802	10:28
BIGCHEESE (BCS)	13,3600	3,25%	12,9600	13,9000	12,9600	16 107	218 339	11:15
BIOCELTIX (BCX)	100,0000	-2,34%	102,6000	102,6000	100,0000	2 818	283 449	11:18
BIOMAXIMA (BMX)	14,5000	0,00%	14,5000	14,5000	14,4000	713	10 324	10:51
BIOMEDLUB (BML)	5,0900	0,20%	5,1000	5,1600	4,9600	117 816	591 864	11:17
BIOPLANET (BIP)	18,5000	0,00%	18,5000	18,5000	18,5000	48	888	09:00
BIOTON (BIO)	4,1500	-0,24%	4,1200	4,1600	4,1000	49 809	206 405	11:16
BLOOBER (BLO)	29,7000	1,19%	29,3000	29,9000	29,1500	12 972	384 680	11:18
BNPPPL (BNP)	106,0000	-1,85%	108,0000	108,0000	106,0000	78	8 281	11:10
BOGDANKA (LWB)	24,9000	-1,97%	25,4000	25,4000	24,7500	6 605	164 816	11:11
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9000	6,7600	872	5 987	10:32
BORYSZEW (BRS)	6,5200	-0,31%	6,5400	6,5400	6,4200	12 038	78 253	11:14
BOS	10,2800	0,39%	10,3600	10,4000	10,2200	4 966	51 512	10:48
BOWIM (BOW)	4,5000	-0,88%	4,5400	4,5600	4,5000	3 532	16 031	11:06
BRAND24 (B24)	52,0000	-3,35%	52,0000	54,0000	52,0000	86	4 550	10:59
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:00
BUDIMEX (BDX)	542,0000	0,33%	542,2000	545,0000	536,4000	4 019	2 168 113	11:18
BUMECH (BMC)	8,8000	1,03%	8,7100	8,8200	8,6600	1 640	14 356	11:16
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:00
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	6 715	3 190	11:12
CAPTORTX (CTX)	36,7000	1,94%	36,8000	38,4000	36,1000	9 447	350 253	10:57
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	6	35	09:17
CAVATINA (CAV)	(16,1500)	-	-	-	-	-	-	09:00
CCC	199,7000	0,40%	200,0000	200,5000	197,3000	12 877	2 565 869	11:18
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	275,6000	2,11%	272,0000	277,3000	269,2000	46 984	12 888 180	11:18
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,8000	0,21%	4,8000	4,8000	4,8000	5	24	09:06
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:00
CIGAMES (CIG)	2,2650	-0,22%	2,2700	2,2700	2,2300	20 363	45 807	11:17
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:00
CLNPHARMA (CLN)	23,7000	-1,46%	24,0000	24,3000	23,5000	8 047	190 945	11:12
CLOUD (CLD)	49,0000	-1,41%	50,0000	50,0000	49,0000	31	1 520	11:17
COALENERG (CLE)	1,7750	-1,39%	1,8200	1,8200	1,7200	18 893	33 060	10:49
COGNOR (COG)	7,4700	-1,45%	7,5750	7,5750	7,4550	4 291	32 327	11:14
COLUMBUS (CLC)	7,0500	-0,84%	7,1400	7,1800	6,9600	26 176	184 752	11:18
COMP (CMP)	231,0000	-1,70%	235,0000	236,0000	230,0000	867	200 830	11:05
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,0700	-0,47%	1,0750	1,0750	1,0700	15	16	11:18
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	-0,22%	459,0000	460,0000	456,0000	63	28 864	11:18
CREOTECH (CRI)	292,0000	0,86%	292,0000	292,0000	289,5000	692	201 203	11:18
CYBERFLKS (CBF)	165,0000	-0,60%	166,0000	166,0000	164,0000	629	103 437	11:13
CYFRPLSAT (CPS)	16,9400	-1,51%	17,2500	17,2500	16,8200	195 522	3 308 063	11:18
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:00
DADELO (DAD)	47,1000	4,67%	45,0000	48,0000	44,0000	7 766	357 466	11:16
DATAWALK (DAT)	125,5800	-0,52%	123,0000	125,9400	122,6000	3 650	453 183	11:17
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,8000	-0,72%	83,1000	83,3000	82,6000	948	78 763	11:17
DECORA (DCR)	74,8000	-1,58%	76,4000	76,8000	74,6000	579	43 928	11:17
DEKPOL (DEK)	64,4000	3,87%	63,0000	64,4000	62,0000	1 480	93 778	11:18
DELKO (DEL)	6,7200	-1,75%	6,8600	6,8600	6,7200	1 188	7 997	10:47
DEVELIA (DVL)	7,3600	-2,39%	7,4200	7,5100	7,2900	25 812	190 164	11:13
DGA	(18,3500)	-	-	-	-	-	-	09:00
DIAG (DIA)	164,3000	-0,60%	166,4000	166,5000	164,0000	2 973	490 857	11:15
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,4000	82,5000	894	74 162	11:11
DIGITREE (DTR)	15,8000	3,95%	15,5000	15,8000	15,2000	263	4 086	09:43
DINOPL (DNP)	523,4000	0,27%	523,0000	525,6000	520,6000	29 670	15 547 040	11:18
DMGROUP (DMG)	3,7100	-1,33%	3,7800	3,7900	3,6800	1 652	6 131	11:11
DOMDEV (DOM)	232,5000	-0,64%	237,5000	237,5000	227,5000	2 448	563 833	11:14
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,2000	-1,83%	32,8000	32,8000	32,2000	768	24 906	10:24
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	8 913	46 034	10:51
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	317	1 826	10:35
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:01
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	46,9000	-0,53%	47,0500	47,1500	46,3000	5 331	249 282	11:18
ELKOP (EKP)	2,4500	-4,30%	2,5600	2,5600	2,4400	14 675	35 996	11:05
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:00
ENEA (ENA)	19,9400	-0,99%	20,1400	20,1400	19,8300	16 743	334 676	11:18
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,4400	0,48%	12,4000	12,7800	12,3800	93 475	1 172 680	11:18
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 635	5 534	10:05
ENTER (ENT)	57,0000	0,18%	56,9000	57,6000	56,5000	8 562	488 742	11:14
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	550	438	09:17
ERBUD (ERB)	33,7000	-0,15%	33,7000	33,7500	33,3500	926	31 070	11:17
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	0,39%	5,0800	5,1600	4,9200	36 121	181 897	11:14
EUROCASH (EUR)	8,3900	-0,59%	8,4600	8,4600	8,3700	24 915	209 321	11:17
EUROHOLD (EHG)	2,4800	5,08%	2,3600	2,4800	2,3600	509	1 202	09:17
EUROTEL (ETL)	22,5000	-1,75%	22,5000	22,9000	22,4000	881	19 885	11:14
FABRITY (FAB)	26,8000	-0,74%	27,0000	27,0000	26,8000	57	1 539	10:24
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:00
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,6000	1,90%	37,0000	37,9000	37,0000	1 984	74 363	11:18
FMG	127,0000	0,79%	126,0000	127,0000	119,0000	7	851	10:37
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	31,3000	-2,19%	32,0000	32,9000	30,6000	2 659	84 938	11:16
Reklama
GAMEOPS (GOP)	17,5200	-2,12%	17,9000	17,9800	17,5200	319	5 642	10:25	Reklama
GAMFACTOR (GIF)	7,2600	-0,55%	7,3000	7,4800	7,2600	2 000	14 589	11:05
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	7 646	53 190	11:08
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	11:14
GIGROUP (GIG)	(2,1300)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,9000	3,60%	25,9000	25,9000	25,9000	1	26	09:00
GPW	52,2000	-0,19%	52,0500	52,4500	52,0500	12 251	640 348	11:17
GREENX (GRX)	1,7300	0,58%	1,7440	1,7500	1,7210	43 794	75 909	11:13
GRENEVIA (GEA)	2,6650	-0,56%	2,6800	2,6900	2,6550	42 228	113 152	11:12
GRODNO (GRN)	10,2500	1,99%	10,3000	10,3000	10,2500	138	1 421	10:13
GRUPAAZOTY (ATT)	22,8800	0,00%	22,8400	23,0000	22,7000	15 933	363 876	11:00
GRUPRACUJ (GPP)	62,8000	1,95%	65,4000	67,5000	62,2000	6 413	403 414	10:58
GTC	4,1500	1,22%	4,1100	4,1500	4,0100	1 621	6 515	09:40
HANDLOWY (BHW)	112,6000	0,36%	113,6000	113,6000	112,0000	8 075	908 790	11:18
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	27,3000	0,00%	27,3000	27,3000	27,3000	189	5 160	10:28
HERKULES (HRS)	1,1500	1,77%	1,1500	1,1500	1,1500	914	1 051	10:59
HUUUGE-S144 (HUGE)	19,3000	0,52%	19,0400	19,5200	19,0400	24 043	465 080	11:10
HYDROTOR (HDR)	21,4000	2,39%	20,9000	21,4000	20,9000	24	512	10:44
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:00
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6000	0,84%	0,6000	0,6000	0,6000	282	169	10:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,9500	-0,19%	26,0000	26,0000	25,8000	1 369	35 514	11:18
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,2000	1,34%	29,6000	30,2000	29,4000	402	11 875	09:35
IMMOBILE (GKI)	3,5300	7,62%	3,2800	3,5600	3,2200	22 938	77 518	11:18
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 000	3 690	10:02
IMS	3,8200	-1,29%	3,8700	3,8700	3,8200	2 150	8 229	11:17
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:00
INGBSK (ING)	311,0000	-0,32%	312,0000	312,5000	310,5000	30 025	9 337 871	11:11
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	40	286	09:00
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	96	3 829	10:23
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:00
INTERBUD (ITB)	2,1700	1,40%	2,1900	2,1900	2,0700	5 746	11 905	10:13
INTERCARS (CAR)	586,0000	-1,18%	585,0000	590,0000	580,0000	808	472 987	11:16
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	968	365	09:59
INTROL (INL)	7,0000	-0,85%	7,0000	7,0000	7,0000	946	6 622	11:07
IPOPEMA (IPE)	2,8100	4,07%	2,6700	2,8100	2,6600	6 605	17 975	10:52
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:00
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8200	540	2 088	10:56
IZOSTAL (IZS)	2,5600	0,39%	2,5700	2,5700	2,5500	12 321	31 515	11:14
JRH	4,5500	-1,94%	4,5500	4,5500	4,5500	3	14	09:15
JSW	23,2000	-1,36%	23,6000	23,6400	23,1600	63 113	1 472 397	11:17
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8700	6 040	5 261	10:45
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:00
KERNEL (KER)	17,1400	-0,23%	17,1600	17,1600	17,1000	503	8 607	11:16
KETY (KTY)	896,0000	0,17%	885,0000	896,0000	884,5000	1 177	1 043 779	11:18
KGHM (KGH)	131,3000	-0,87%	130,9500	131,7000	130,1500	79 641	10 428 816	11:18
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	727	10 308	10:12
KINOPOL (KPL)	16,3000	0,00%	16,3000	16,3000	16,3000	3 395	55 339	11:18
KOGENERA (KGN)	57,4000	1,23%	56,5000	57,6000	56,3000	559	31 657	10:35
KOMPAP (KMP)	25,0000	0,00%	25,6000	25,6000	25,0000	3	76	11:08
KOMPUTRON (KOM)	5,7200	-2,72%	5,9000	5,9000	5,7000	1 906	10 942	11:17
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	26	21 676	11:07
KRUK (KRU)	401,5000	-0,86%	405,0000	408,0000	400,2000	5 302	2 135 295	11:17
KRVITAMIN (KVT)	9,7200	-0,21%	9,8400	9,8400	9,7200	1 012	9 837	11:17
KSGAGRO (KSG)	2,7300	1,87%	2,6800	2,7300	2,6500	3 343	8 871	11:07
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	1,6550	0,00%	1,7350	1,7350	1,6550	2 872	4 754	10:54
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4350	1,06%	1,4350	1,4350	1,4350	10	14	09:00
LOKUM (LKD)	20,7000	-2,36%	21,2000	21,3000	20,7000	85	1 797	11:00
Reklama
LPP	14 585,0000	-1,45%	14 825,0000	14 880,0000	14 550,0000	557	8 150 560	11:18	Reklama
LSISOFT (LSI)	22,4000	-4,27%	23,0000	23,0000	22,4000	450	10 287	11:12
LUBAWA (LBW)	8,4250	-2,71%	8,6900	8,7300	8,2700	126 935	1 073 999	11:18
MABION (MAB)	9,9000	-0,30%	9,9500	9,9500	9,8500	3 814	37 700	11:14
MAKARONPL (MAK)	19,4000	-1,12%	19,6000	19,6000	19,2000	440	8 540	10:59
MANGATA (MGT)	69,8000	0,00%	69,8000	69,8000	69,6000	37	2 578	09:44
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:00
MARVIPOL (MVP)	7,3000	0,00%	7,3000	7,3600	7,1600	167	1 205	10:46
MAXCOM (MXC)	6,6800	-0,30%	6,7400	6,9400	6,6800	144	976	10:23
MBANK (MBK)	788,4000	0,18%	788,2000	793,2000	778,4000	2 088	1 644 928	11:18
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,4000	1,07%	27,8000	28,5000	27,8000	4 009	112 990	11:17
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,1000	4,40%	25,4000	26,5000	25,2500	19 356	504 412	11:14
MEDINICE (ICE)	7,8000	-1,27%	7,9300	7,9300	7,8000	400	3 135	09:18
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	28,0000	-3,11%	28,9000	29,0000	28,0000	1 707	48 843	10:55
MERCATOR (MRC)	48,1000	0,42%	48,0000	48,2000	47,0500	2 789	133 132	11:10
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	43	1 054	10:24
MEXPOLSKA (MEX)	3,7400	1,08%	3,6000	3,7600	3,6000	5 924	21 851	11:12
MFO	38,0000	6,74%	35,4000	38,0000	35,0000	1 532	55 995	10:49
MILKILAND (MLK)	1,7300	-3,35%	1,7500	1,7500	1,7250	2 776	4 821	09:37
MILLENNIUM (MIL)	14,7600	0,14%	14,9000	14,9000	14,6800	216 636	3 206 989	11:18
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 417	2 151	09:53
MIRBUD (MRB)	13,8100	1,62%	13,6500	13,8900	13,6000	42 410	583 200	11:13
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	220	18 188	09:42
MLSYSTEM (MLS)	17,2200	-1,71%	17,5000	17,5000	17,1200	3 749	64 739	10:35
MOBRUK (MBR)	296,0000	-1,33%	299,0000	299,5000	295,0000	1 919	569 960	11:18
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9600	-0,06%	31,9800	31,9800	31,5600	179	5 699	11:01
MOLECURE (MOC)	6,0800	0,66%	6,0700	6,2400	5,9800	19 446	118 694	11:06
MONNARI (MON)	4,8400	0,00%	4,8300	4,8400	4,8300	968	4 675	09:33
MOSTALPLC (MSP)	15,8500	0,00%	15,8500	15,8500	15,8500	1	16	09:00
MOSTALWAR (MSW)	7,9200	0,00%	7,8200	7,9200	7,8200	205	1 604	09:33
MOSTALZAB (MSZ)	5,7000	0,00%	5,7000	5,7000	5,6900	4 290	24 446	10:46
MOVIEGAME (MOV)	15,4000	2,12%	15,5400	15,5400	14,7200	852	13 106	11:09
MURAPOL (MUR)	39,4000	0,00%	39,2500	39,4000	38,8500	5 680	221 716	10:59
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6950	-1,10%	2,7300	2,7300	2,6400	2 644	7 061	10:44
NEUCA (NEU)	686,0000	-0,58%	698,0000	699,0000	686,0000	215	149 269	11:18
NEWAG (NWG)	70,0000	0,00%	70,0000	70,2000	69,7000	253	17 690	11:04
NEXITY (NXG)	(1,9800)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	100,0000	-2,44%	102,5000	102,5000	100,0000	201	20 183	10:32
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2600	0,48%	1,2540	1,2600	1,2500	13 686	17 161	11:16
NOVITA (NVT)	95,6000	0,21%	95,4000	95,6000	95,4000	36	3 438	10:41
NTCAPITAL (NTC)	0,6260	-1,57%	0,6360	0,6440	0,6260	3 807	2 396	09:49
NTTSYSTEM (NTT)	9,6200	-1,43%	9,5400	9,9200	9,5400	5 482	52 364	10:29
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2000	9,1000	573	5 224	10:38
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	2 427	24 377	10:44
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,0000	0,00%	94,0000	94,4000	93,2000	899	84 427	11:07
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 307	4 975	09:35
ORANGEPL (OPL)	9,1740	-1,01%	9,2700	9,2800	9,1500	143 038	1 316 067	11:16
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	88	3 379	11:00
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	210	3 183	09:54
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	5	26	09:00
PAMAPOL (PMP)	2,5500	-2,30%	2,5500	2,5500	2,5500	10	26	09:47
PANOVA (NVA)	15,8500	0,00%	15,8500	15,8500	15,8500	63	999	11:09
PASSUS (PAS)	60,0000	-2,60%	59,6000	61,0000	59,6000	551	32 926	11:11
PATENTUS (PAT)	3,5600	1,14%	3,5600	3,5700	3,4300	1 842	6 413	10:31
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,7000	0,00%	2,6700	2,7000	2,6700	319	861	09:35
PCCROKITA (PCR)	68,6000	0,88%	68,8000	68,9000	68,2000	3 958	272 091	11:08
PCFGROUP (PCF)	5,4900	2,62%	5,4800	5,4900	5,3700	7 150	39 027	10:40
PEKABEX (PBX)	17,9000	0,56%	17,8500	17,9000	17,8500	742	13 263	11:01
PEKAO (PEO)	187,6500	-0,45%	188,2500	188,3500	186,6000	52 575	9 862 658	11:18
Reklama
PEPCO (PCO)	21,2600	-1,44%	21,5700	21,5700	21,2500	159 861	3 419 186	11:18	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	63 535	60 700	10:48
PGE	11,2750	-1,27%	11,4000	11,4050	11,1500	433 936	4 889 637	11:16
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	11:17
PHARMENA (PHR)	3,3900	7,28%	3,3400	3,4600	3,3400	3 104	10 465	11:15
PHN	9,9400	-0,60%	10,0000	10,0000	9,9400	204	2 037	10:11
PHOTON (PEN)	3,3100	1,22%	3,2700	3,3200	3,2700	2 439	8 074	11:12
PKNORLEN (PKN)	83,9800	-0,60%	84,4900	84,4900	83,6500	195 740	16 438 601	11:18
PKOBP (PKO)	76,8600	-0,08%	76,9200	77,1000	76,5400	156 624	12 030 347	11:18
PKPCARGO (PKP)	15,7300	-0,19%	15,7900	15,7900	15,6200	9 601	150 821	11:18
PLAYWAY (PLW)	299,5000	0,67%	301,0000	301,0000	295,0000	1 814	541 096	11:16
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,2000	0,00%	60,8000	60,8000	60,0000	945	56 907	11:04
POLICE (PCE)	9,1000	0,89%	9,1000	9,1000	9,1000	50	455	10:00
POLIMEXMS (PXM)	4,7100	0,21%	4,7200	4,7650	4,6700	47 129	222 161	11:17
POLTREG (PTG)	32,0000	-2,14%	32,7000	32,9000	32,0000	346	11 124	10:18
POLWAX (PWX)	1,4000	-1,41%	1,4200	1,4200	1,4000	3 562	4 987	09:18
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:38
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:00
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,3500	187	3 254	10:44
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 326	57 489	11:18
PTWP (PTW)	90,0000	-7,69%	97,5000	97,5000	88,0000	1 453	131 239	11:11
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	21	1 081	11:14
PURE (PUR)	4,3260	-1,73%	4,4020	4,4960	4,1700	22 184	95 914	11:13
PZU	61,1600	-0,88%	61,8400	62,0000	61,0200	198 079	12 139 280	11:18
QNATECHNO (QNA)	29,0000	-2,68%	29,0000	29,0000	28,2000	681	19 576	11:16
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:00
QUERCUS (QRS)	10,5500	-3,21%	10,8500	10,9000	10,5500	1 719	18 402	11:18
RAEN (RAE)	0,3040	-1,30%	0,3145	0,3145	0,3000	9 073	2 742	11:14
RAFAKO (RFK)	0,2080	9,13%	0,1922	0,2180	0,1916	4 656 141	954 566	11:18
RAFAMET (RAF)	69,0000	-2,13%	70,5000	70,5000	67,5000	819	55 786	11:16
RAINBOW (RBW)	131,4000	1,94%	129,8000	132,0000	128,5000	16 366	2 131 355	11:18
RANKPROGR (RNK)	4,0000	-1,84%	4,0000	4,0800	4,0000	9 291	37 173	11:18
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1400	0,39%	5,1600	5,1600	5,1400	302	1 552	11:16
REMAK (RMK)	13,6500	0,00%	13,6500	13,6500	13,2500	103	1 366	10:28
RENDER (RND)	99,8000	-0,70%	100,0000	100,0000	97,8000	33	3 272	10:51
ROPCZYCE (RPC)	28,0000	0,00%	27,9000	28,2000	27,9000	249	6 981	10:09
RYVU (RVU)	31,5500	-1,41%	32,0000	32,0000	31,1500	12 617	396 212	11:17
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,8000	0,44%	22,8000	23,0000	22,5000	939	21 358	10:00
SANPL (SPL)	512,0000	-0,12%	512,0000	519,0000	510,0000	1 519	777 724	11:15
SANTANDER (SAN)	30,5900	1,29%	30,5900	30,5900	30,5900	52	1 591	11:14
SANWIL (SNW)	(1,3300)	-	-	-	-	-	-	09:00
SCPFL (SCP)	152,2000	1,33%	150,6000	152,8000	150,2000	391	59 220	10:48
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	3 178	27 013	11:07
SELENAFM (SEL)	36,4000	1,11%	35,3000	36,4000	35,3000	721	25 831	10:56
SELVITA (SLV)	29,7000	2,41%	29,7000	30,0000	29,4000	23 666	702 566	11:18
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4980	5 628	2 803	10:17
SHOPER (SHO)	52,6000	1,15%	52,0000	54,0000	51,2000	14 865	785 195	11:15
SILVAIR-REGS (SVRS)	5,9500	0,85%	5,9500	5,9500	5,9500	550	3 273	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8440	3,60%	1,8000	1,8440	1,8000	3 587	6 467	09:59
SKARBIEC (SKH)	28,0000	0,36%	27,8000	28,0000	27,8000	500	13 987	11:07
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	0,00%	82,0000	82,0000	82,0000	1	82	09:00
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	11:02
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	2 880	46 059	11:04
SOPHARMA (SPH)	15,0000	0,00%	15,0500	15,0500	13,5500	29	414	10:51
SPYROSOFT (SPR)	598,0000	2,75%	590,0000	598,0000	590,0000	140	83 434	11:16
STALEXP (STX)	3,0600	-1,29%	3,0850	3,0850	3,0600	9 336	28 638	11:16
STALPROD (STP)	253,0000	-3,07%	260,0000	260,0000	253,0000	152	38 770	11:10
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	683	5 868	10:27	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:00
SUNEX (SNX)	6,9700	0,00%	7,0300	7,0300	6,9700	190	1 329	10:23
SYGNITY (SGN)	112,0000	2,28%	109,5000	112,0000	109,5000	706	78 206	11:03
SYNEKTIK (SNT)	199,0000	0,51%	198,0000	199,9000	193,0000	15 533	3 055 858	11:18
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	5	104	10:35
TARCZYNSKI (TAR)	121,0000	0,41%	120,5000	121,5000	120,5000	121	14 632	10:53
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5680	1,13%	8,4700	8,5940	8,4120	451 945	3 856 445	11:18
TBULL (TBL)	(3,6800)	-	-	-	-	-	-	11:00
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	57,0000	0,44%	57,0000	58,8000	56,6000	37 888	2 185 155	11:18
TORPOL (TOR)	37,1000	-1,07%	37,6000	37,8500	37,0500	1 871	69 985	11:17
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:00
TOYA (TOA)	8,8200	1,50%	8,6900	8,8300	8,6400	20 993	183 029	11:14
TRAKCJA (TRK)	2,2100	0,00%	2,2250	2,2300	2,2100	24 940	55 253	11:06
TRANSPOL (TRN)	4,4100	2,80%	4,2800	4,4100	4,2200	3 412	14 877	09:59
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:00
TSGAMES (TEN)	83,6000	-0,48%	83,0000	84,2000	82,6000	9 661	805 696	11:18
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,1000	-1,33%	11,3500	11,3500	11,0000	464	5 152	10:47
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,4000	-1,72%	11,4000	11,6000	11,4000	2 832	32 294	11:12
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,7000	-3,02%	7,9400	7,9400	7,7000	305	2 350	10:07
UNIMOT (UNT)	143,0000	-0,28%	143,0000	143,0000	141,8000	1 854	264 028	11:00
URTESTE (URT)	46,5000	1,09%	47,0000	49,5000	45,5000	188	8 893	10:59
VERCOM (VRC)	120,6000	-0,33%	120,8000	121,0000	119,2000	460	55 295	11:15
VIGOPHOTN (VGO)	(516,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	11,2000	-2,61%	11,5000	11,5000	11,1000	3 336	37 733	10:33
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:00
VIVID (VVD)	0,5260	0,00%	0,5260	0,5260	0,5260	3 834	2 017	09:00
VOTUM (VOT)	44,4000	0,34%	44,2500	44,5000	44,1000	1 535	67 973	11:16
VOXEL (VOX)	165,0000	0,12%	164,8000	165,0000	163,8000	395	65 124	10:59
VRG	3,7800	-0,79%	3,8000	3,8000	3,7800	3 121	11 860	09:34
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	2 303	5 983	11:13
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	670,0000	0,60%	664,0000	670,0000	664,0000	69	46 206	10:41
WIELTON (WLT)	5,8800	-0,34%	5,9400	5,9400	5,8600	120 317	709 227	11:16
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	7,0500	308	2 171	10:52
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	11:06
WIRTUALNA (WPL)	82,9000	-0,24%	83,4000	84,3000	82,2000	17 871	1 493 625	11:13
WITTCHEN (WTN)	18,8600	-1,26%	19,1200	19,2000	18,5800	5 594	105 312	11:17
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	165	571	10:39
XTPL (XTP)	79,7000	0,76%	79,1000	80,0000	79,0000	320	25 467	11:05
XTRADEBDM (XTB)	71,7400	-3,81%	73,8000	73,9600	71,5600	404 712	29 328 699	11:18
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:00
ZABKA (ZAB)	21,6300	-1,19%	21,9100	21,9100	21,6100	80 401	1 744 812	11:17
ZAMET (ZMT)	0,8480	0,00%	0,8480	0,8500	0,8480	6 077	5 160	11:15
ZEPAK (ZEP)	24,5000	-0,81%	25,0000	25,0000	24,4500	4 903	120 649	11:16
ZREMB (ZRE)	6,2800	-6,27%	6,5500	6,6400	6,2500	76 179	488 748	11:17
ZUE	9,7600	-0,81%	9,8400	9,8400	9,7200	1 214	11 888	10:55

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.