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	108 041,00	1,18%	106 965,65	108 107,27	106 609,94	106 778,89	737 637 298	12:51
WIG20	2 947,10	1,39%	2 905,65	2 952,97	2 903,89	2 906,60	650 712 044	13:05
WIG30	3 801,01	1,35%	3 759,99	3 806,65	3 746,48	3 750,33	703 607 429	13:05
mWIG40	8 036,06	0,44%	8 000,93	8 044,82	7 964,10	8 000,92	82 936 300	12:51
sWIG80	29 430,52	0,11%	29 378,64	29 435,18	29 288,66	29 398,12	28 188 952	12:51
WIG-BANKI	17 713,70	1,39%	17 468,19	17 732,63	17 365,68	17 471,06	224 518 605	12:51
WIG-BUDOW	8 460,39	-0,53%	8 497,44	8 625,78	8 330,49	8 505,32	54 701 973	12:51
WIG-CHEMIA	8 094,00	0,29%	8 108,33	8 129,01	8 061,37	8 070,93	2 984 829	12:51
WIG-ENERG	4 456,08	0,54%	4 428,43	4 466,35	4 401,25	4 431,95	22 463 834	12:51
WIG-INFO	9 920,75	0,77%	9 820,52	9 940,15	9 764,40	9 844,83	13 353 783	12:51
WIG-MEDIA	7 150,04	1,44%	7 070,91	7 197,13	7 070,91	7 048,41	989 375	12:51
WIG-NRCHOM	5 599,32	-0,49%	5 643,80	5 643,80	5 585,24	5 627,10	980 271	12:51
WIG-PALIWA	9 398,35	2,48%	9 171,65	9 411,54	9 171,65	9 170,58	83 141 190	12:51
WIG-Poland	112 440,08	0,79%	112 440,08	112 440,08	112 440,08	111 557,25	725 850 783	11:15
WIG-SPOZYW	2 897,26	-1,39%	2 935,82	2 948,30	2 885,39	2 938,09	672 341	12:51
WIG20lev	601,26	2,98%	583,38	602,39	582,68	583,85	628 992 864	12:51
WIG20short	2 864,31	-1,47%	2 908,81	2 910,57	2 861,48	2 907,05	628 992 864	12:51
GPWB-B1Y3Y	1 269,40	0,05%	1 269,40	1 269,40	1 269,40	1 268,81	-	10:15
GPWB-B1Y4Y	1 273,85	0,06%	1 273,85	1 273,85	1 273,85	1 273,04	-	10:15
GPWB-B1Y5Y	1 278,62	0,08%	1 278,62	1 278,62	1 278,62	1 277,56	-	10:15
GPWB-B3Y5Y	1 290,37	0,11%	1 290,37	1 290,37	1 290,37	1 288,94	-	10:15
GPWB-B5Y	1 285,04	0,14%	1 285,04	1 285,04	1 285,04	1 283,23	-	10:15
GPWB-BWZ	1 274,72	0,03%	1 274,72	1 274,72	1 274,72	1 274,31	-	10:15
INNOVATOR	1 755,03	0,07%	1 755,03	1 755,03	1 755,03	1 753,80	186 987 708	11:15
mWIG40dvp	213,92	1,28%	213,92	213,92	213,92	211,22	83 034 230	11:00
mWIG40TR	12 473,89	0,47%	12 417,99	12 487,49	12 362,20	12 415,15	82 936 300	12:51
mWIG40TRlv	19 740,87	0,93%	19 564,75	19 783,72	19 388,97	19 558,25	82 936 300	12:51
mWIG40TRsh	2 320,05	-0,45%	2 330,55	2 341,02	2 317,50	2 330,49	82 936 300	12:51
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	28 202 812	11:00
sWIG80TR	45 595,66	0,11%	45 515,27	45 602,88	45 375,88	45 545,46	28 188 952	12:51
WIG140	2 095,76	1,21%	2 074,65	2 097,05	2 067,57	2 070,78	730 770 528	12:51
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	629 797 564	11:00
WIG20TR	6 338,56	1,50%	6 242,98	6 344,64	6 239,20	6 245,03	628 992 864	12:51
WIG20TRlev	5 529,26	2,98%	5 364,91	5 539,71	5 358,41	5 369,11	628 992 864	12:51
WIG20TRsht	2 679,97	-1,47%	2 721,60	2 723,24	2 677,32	2 720,02	628 992 864	12:51
WIG30TR	8 026,30	1,44%	7 932,76	8 031,21	7 904,26	7 912,39	670 876 285	12:51
WIG-CEE	2 468,13	-0,12%	2 468,13	2 468,13	2 468,13	2 471,11	705 116	11:15
WIGdiv	2 383,67	0,49%	2 374,83	2 388,81	2 364,54	2 372,01	162 941 976	12:51
WIGdivplus	2 204,70	1,07%	2 185,35	2 205,98	2 176,15	2 181,34	351 755 836	12:51
WIG.GAMES	17 580,60	0,53%	17 540,39	17 613,94	17 516,68	17 487,45	17 992 844	12:51
WIG-GORNIC	4 444,41	0,93%	4 404,33	4 450,23	4 390,82	4 403,50	39 638 441	12:51
WIG-GRY	21 734,38	1,04%	21 730,77	21 887,28	21 619,28	21 510,80	22 646 558	12:51
WIGind	17 128,47	-0,19%	17 198,23	17 210,37	17 092,08	17 160,38	11 783 171	12:51
WIG-LEKI	3 445,08	0,90%	3 417,39	3 473,97	3 409,81	3 414,22	1 346 669	12:51
WIGmed	19 512,14	0,28%	19 451,34	19 557,38	19 399,73	19 457,24	14 417 244	12:51
WIG-MOTO	8 518,03	0,19%	8 483,30	8 531,46	8 430,89	8 502,12	5 887 055	12:51
WIG.MS-BAS	17 611,84	0,72%	17 493,28	17 637,86	17 380,99	17 485,47	60 456 463	12:51
WIG.MS-ECM	8 907,00	1,58%	8 807,57	8 946,04	8 807,57	8 768,57	105 841 778	12:51
WIG.MS-FIN	21 022,70	1,54%	20 666,28	21 044,10	20 609,31	20 703,08	245 975 493	12:51
WIG-ODZIEZ	11 896,85	1,12%	11 755,28	11 907,00	11 715,52	11 765,34	57 567 190	12:51
WIGtechTR	18 375,53	0,58%	18 258,25	18 388,92	18 209,27	18 270,34	48 566 701	12:51
WIG-Ukrain	535,22	1,31%	535,22	535,22	535,22	528,28	632 682	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4600	0,82%	2,4200	2,4600	2,4200	1 262	3 070	11:29	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	1	1	11:30
11BIT (11B)	187,9000	-0,05%	189,6000	189,6000	186,1000	1 783	333 756	12:49
3RGAMES (3RG)	1,0800	8,00%	1,0300	1,1300	1,0000	1 098 609	1 176 324	12:47
4MASS (4MS)	4,5800	-1,29%	4,6400	4,6850	4,5800	6 456	29 784	11:38
ABPL (ABE)	96,2000	0,94%	94,6000	96,2000	94,6000	308	29 382	12:20
ACAUTOGAZ (ACG)	27,3000	0,00%	27,3000	27,3000	27,2000	238	6 489	12:44
ACTION (ACT)	26,0500	0,19%	25,7000	26,3500	25,6500	6 536	169 112	12:50
ADIUVO (ADV)	0,8300	-2,12%	0,8480	0,8480	0,8120	19 009	15 571	12:31
AGORA (AGO)	9,4200	0,43%	9,3600	9,4800	9,3000	3 575	33 519	12:25
AGROTON (AGT)	4,9000	-3,92%	4,8700	5,1600	4,8700	1 680	8 558	11:48
AIGAMES (ALG)	0,8860	-2,64%	0,8880	0,8880	0,8860	806	715	12:24
AILLERON (ALL)	19,9800	0,40%	19,9000	20,0000	19,9000	7 847	156 200	12:40
AIRWAY (AWM)	0,4300	2,38%	0,4180	0,4370	0,4175	422 383	180 232	12:29
ALIOR (ALR)	102,4500	1,64%	100,4000	102,8000	99,9000	159 858	16 293 381	12:51
ALLEGRO (ALE)	36,5750	0,70%	36,5650	36,8350	35,8450	1 179 972	43 070 114	12:51
ALTA (AAT)	2,1100	-2,76%	2,1100	2,1100	2,1100	481	1 015	11:13
ALTUSTFI (ALI)	1,8600	-1,59%	1,8900	1,8950	1,8600	50 020	93 040	12:06
AMBRA (AMB)	21,3500	-1,61%	21,7000	21,7000	21,0500	8 212	174 988	12:47
AMICA (AMC)	57,8000	-0,52%	57,8000	57,8000	57,4000	825	47 612	12:50
AMPLI (APL)	0,8850	-5,85%	0,8850	0,8850	0,8850	135	119	11:54
AMREST (EAT)	15,2800	0,39%	15,2200	15,3400	15,1800	58 689	894 975	12:49
ANSWEAR (ANR)	28,5000	-0,18%	28,5500	28,7000	28,3000	3 668	104 508	12:51
APATOR (APT)	21,0000	0,24%	21,1000	21,2000	20,6500	10 205	214 153	12:51
APLISENS (APN)	18,5000	-3,65%	19,1500	19,1500	18,1500	1 469	27 736	11:11
APSENERGY (APE)	2,6400	-0,75%	2,7200	2,7600	2,5800	3 540	9 675	11:58
ARCHICOM (ARH)	49,3000	-0,60%	49,4000	49,5000	48,4000	400	19 509	11:49
ARCTIC (ATC)	11,4000	-0,87%	11,5000	11,5000	11,2600	41 679	472 096	12:47
ARLEN (ARL)	37,4000	0,29%	37,0000	37,4000	37,0000	652	24 272	12:41
ARTIFEX (ART)	15,3000	0,13%	15,2800	15,5400	15,2800	1 468	22 447	12:48
ASBIS (ASB)	28,1000	0,21%	28,0600	28,3200	27,9000	62 708	1 757 745	12:51
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,2000	-1,12%	88,0000	89,0000	88,0000	187	16 548	12:11
ASSECOPOL (ACP)	205,6000	1,48%	202,0000	206,4000	200,2000	23 461	4 776 782	12:50
ASSECOSEE (ASE)	76,0000	-1,43%	75,3000	76,9000	75,3000	383	29 069	12:34
ASTARTA (AST)	47,7500	0,53%	47,5000	48,3000	47,1000	6 486	310 656	12:49
ATAL (1AT)	58,4000	0,00%	58,9000	59,3000	57,6000	1 386	80 490	12:51
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2500	3,1900	7 877	25 157	12:26
ATLANTAPL (ATP)	(16,0000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1800	1,40%	2,0700	2,1800	2,0700	251	520	09:11
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,8200	3,8000	5 857	22 257	12:05
ATREM (ATR)	44,0000	3,53%	43,0000	44,0000	42,6000	5 289	228 310	12:47
AUTOPARTN (APR)	20,5000	0,00%	20,6500	20,6500	20,3000	20 667	423 467	12:50
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4000	5,3500	1 155	6 231	12:43
BENEFIT (BFT)	3 425,0000	0,74%	3 380,0000	3 465,0000	3 380,0000	953	3 275 990	12:49
BEST (BST)	26,0000	0,00%	26,0000	26,4000	25,0000	2 215	56 500	12:40
BETACOM (BCM)	5,3500	1,90%	5,3500	5,3500	5,3500	96	514	09:30
BIGCHEESE (BCS)	14,8800	-0,13%	14,9800	15,0000	14,6800	7 625	113 752	12:43
BIOCELTIX (BCX)	106,8000	-1,84%	108,4000	108,8000	105,8000	1 044	111 683	12:47
BIOMAXIMA (BMX)	13,4500	-0,37%	13,5000	13,7000	13,4000	2 142	28 955	12:04
BIOMEDLUB (BML)	4,9800	0,40%	4,9650	5,0400	4,9600	12 319	61 406	12:17
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,0000	141	2 402	10:40
BIOTON (BIO)	4,5400	3,18%	4,4200	4,6100	4,4200	205 954	932 560	12:13
BLOOBER (BLO)	30,8000	-3,75%	32,0000	32,0000	30,6000	23 829	740 220	12:50
BNPPPL (BNP)	104,0000	0,00%	103,0000	104,0000	103,0000	233	24 146	12:17
BOGDANKA (LWB)	24,2500	-0,41%	24,3500	24,5500	24,1000	4 108	99 939	12:51
BOOMBIT (BBT)	6,7400	-1,46%	6,8400	6,8400	6,7200	940	6 353	12:28
BORYSZEW (BRS)	6,1600	-0,32%	6,1800	6,2200	6,1600	12 009	74 116	12:38
BOS	10,3400	0,19%	10,2400	10,3800	10,2400	644	6 624	12:25
BOWIM (BOW)	4,4400	0,00%	4,4600	4,4700	4,4300	4 972	22 077	12:02
BRAND24 (B24)	59,4000	-0,34%	59,6000	59,6000	59,4000	27	1 609	10:19
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:30
BUDIMEX (BDX)	578,0000	-0,93%	580,0000	598,0000	560,0000	86 046	49 677 762	12:51
BUMECH (BMC)	8,6000	1,18%	8,5300	8,6300	8,5000	7 012	60 077	11:24
CAPITAL (CPA)	(0,2200)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4570	0,55%	0,4560	0,4570	0,4505	15 547	7 084	12:26
CAPTORTX (CTX)	46,9000	4,45%	45,8000	47,2000	44,5000	9 669	445 189	12:40
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	228	898	11:38
CAVATINA (CAV)	14,0000	-3,11%	14,1000	14,1000	14,0000	2 850	39 944	11:55
CCC	198,8000	-0,70%	201,5000	202,1000	193,5000	155 395	30 617 311	12:51
Reklama
CCENERGY (CCE)	0,3180	-0,63%	0,3180	0,3180	0,3180	1 683	535	11:30	Reklama
CDPROJEKT (CDR)	253,0000	1,28%	250,7000	254,9000	250,7000	64 146	16 227 815	12:51
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8000	-3,33%	6,0000	6,0000	5,8000	1 405	8 150	10:23
CEZ	215,0000	0,28%	214,4000	215,4000	214,4000	104	22 348	12:30
CFI	(0,1640)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,8950	-0,52%	2,9100	2,9500	2,8700	187 083	545 302	12:48
CITYSERV (CTS)	#5,6500	0,00%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,8000	0,63%	23,6500	24,0000	23,4500	6 632	157 099	12:51
CLOUD (CLD)	48,2000	2,99%	47,4000	48,6000	47,2000	1 283	60 945	11:49
COALENERG (CLE)	2,5000	4,17%	2,4000	2,5400	2,3800	112 648	279 852	12:51
COGNOR (COG)	7,1650	-1,92%	7,3000	7,3000	7,1300	42 550	304 877	12:51
COLUMBUS (CLC)	6,6800	-0,15%	6,6600	6,8300	6,6500	40 841	274 899	12:49
COMP (CMP)	270,0000	0,37%	268,0000	270,0000	265,0000	336	90 236	12:51
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8720	-0,68%	0,8960	0,8960	0,8700	18 889	16 502	11:59
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4900	5 100	2 525	11:40
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	510,0000	4,72%	488,0000	512,0000	487,0000	4 859	2 419 150	12:45
CREOTECH (CRI)	289,0000	1,05%	286,0000	289,0000	285,0000	470	134 892	12:30
CYBERFLKS (CBF)	168,0000	2,94%	162,2000	168,8000	162,2000	1 338	223 336	12:46
CYFRPLSAT (CPS)	15,2950	1,26%	15,1000	15,3350	14,9400	478 063	7 227 521	12:51
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	52,6000	0,00%	52,4000	52,6000	51,4000	5 693	295 727	12:51
DATAWALK (DAT)	106,0000	1,96%	103,0000	107,7000	102,9000	8 692	914 444	12:51
DBENERGY (DBE)	(11,3000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,4000	-0,12%	83,5000	83,5000	83,0000	508	42 245	12:25
DECORA (DCR)	72,0000	-0,55%	71,0000	72,0000	71,0000	482	34 402	12:50
DEKPOL (DEK)	70,2000	0,00%	70,2000	71,8000	70,2000	280	19 753	12:48
DELKO (DEL)	6,8200	0,59%	6,8000	6,8800	6,8000	1 896	12 998	12:43
DEVELIA (DVL)	8,5200	0,24%	8,6000	8,6400	8,4700	48 428	414 745	12:50
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	181,0000	2,55%	176,5000	182,0000	176,0000	34 454	6 164 864	12:47
DIGITANET (DIG)	82,6000	1,10%	82,4000	82,8000	81,8000	1 060	87 381	12:49
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	32	400	10:14
DINOPL (DNP)	506,6000	2,70%	495,0000	509,0000	494,0000	76 038	38 249 895	12:51
DMGROUP (DMG)	3,6600	-0,54%	3,6800	3,6800	3,5400	8 808	31 605	10:34
DOMDEV (DOM)	241,0000	-1,63%	244,0000	244,0000	240,0000	605	145 567	12:49
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	20,1000	366	7 521	11:06
ECBSA (ECB)	32,1500	-0,31%	31,9000	32,9000	31,9000	1 724	55 663	12:22
ECHO (ECH)	5,4000	-0,37%	5,4400	5,4400	5,2800	1 747	9 428	11:27
EDINVEST (EDI)	7,0000	-6,67%	7,4800	7,4800	6,7400	13 739	96 654	12:11
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	52,5000	-0,94%	54,2000	54,2000	51,5000	32 466	1 712 343	12:51
ELKOP (EKP)	#2,3500	-4,86%	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,2200	1,16%	19,0000	19,3100	18,7200	67 710	1 291 878	12:50
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	6	120	10:31
ENERGA (ENG)	12,7200	-0,47%	12,7800	12,7800	12,6000	15 862	201 151	12:47
ENERGOINS (ENI)	2,3000	0,00%	2,2900	2,3800	2,2800	14 872	34 598	11:56
ENTER (ENT)	54,9000	-1,61%	55,8000	55,8000	54,7000	3 591	197 498	12:46
EQUNICO (EQU)	0,7500	-0,79%	0,7220	0,7500	0,7020	23 061	16 727	11:34
ERBUD (ERB)	34,0000	1,19%	33,7000	34,5000	33,6000	635	21 577	12:21
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,2000	0,53%	38,2000	38,2000	37,7000	1 054	40 026	12:36
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,3200	-3,79%	4,4900	4,5100	4,2900	44 933	195 887	12:47
EUROCASH (EUR)	8,4150	1,20%	8,3150	8,4700	8,3150	41 161	346 185	12:51
EUROHOLD (EHG)	2,7000	-2,88%	2,7000	2,7000	2,7000	872	2 354	11:10
EUROTEL (ETL)	23,6000	-0,42%	23,6000	24,0000	23,6000	469	11 126	11:51
FABRITY (FAB)	28,4000	0,00%	28,4000	28,5000	28,4000	297	8 439	11:09
FASING (FSG)	12,1000	4,31%	11,6000	12,1000	11,6000	87	1 010	09:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5000	-1,19%	13,2500	13,2500	12,5000	601	7 888	10:57
FERRO (FRO)	35,5000	-1,39%	36,0000	36,1000	35,4000	15 701	559 856	12:48
FMG	121,0000	0,41%	121,5000	121,5000	117,0000	3	360	10:18
FON	#0,7600	0,00%	-	-	-	-	-	12:32
FORTE SA (FTE)	28,0000	-1,06%	28,4000	28,4000	27,8000	9 507	268 444	12:46
Reklama
GAMEOPS (GOP)	14,6800	-2,13%	15,1400	15,1600	14,4200	9 373	137 706	12:45	Reklama
GAMFACTOR (GIF)	6,8800	0,58%	6,8800	6,9800	6,7200	895	6 170	11:46
GENOMTEC (GMT)	6,9000	-0,58%	6,9500	6,9500	6,7800	5 244	36 116	12:51
GETIN (GTN)	0,5290	-0,38%	0,5320	0,5330	0,5260	416 649	220 437	12:51
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,4000	-2,40%	25,0000	25,0000	24,4000	104	2 543	11:23
GPW	53,6500	0,75%	53,2500	53,8000	53,1500	20 186	1 078 716	12:49
GREENX (GRX)	1,8990	-1,30%	1,9200	1,9300	1,8920	175 061	334 098	12:51
GRENEVIA (GEA)	2,6700	-0,74%	2,6900	2,6900	2,6650	2 486	6 647	11:42
GRODNO (GRN)	11,0000	6,28%	10,5000	11,5000	10,5000	70 609	780 546	12:44
GRUPAAZOTY (ATT)	18,9600	0,05%	19,1000	19,1600	18,9400	149 277	2 841 957	12:51
GRUPRACUJ (GPP)	66,0000	0,00%	66,0000	66,0000	66,0000	4	264	09:00
GTC	4,3000	1,18%	4,2100	4,3000	4,2100	1 053	4 508	12:28
HANDLOWY (BHW)	110,4000	1,28%	109,0000	110,4000	109,0000	8 330	912 666	12:49
HARPER (HRP)	6,2800	-0,32%	6,3400	6,3400	6,2600	105	659	12:37
HELIO (HEL)	26,9000	0,37%	26,9000	26,9000	26,9000	1	27	09:01
HERKULES (HRS)	1,2600	-0,40%	1,2650	1,2650	1,2600	282	356	11:03
HUUUGE-S144 (HUGE)	19,3200	-0,31%	19,2000	19,3200	19,0400	5 021	96 175	12:38
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	1	21	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	10:24
IFIRMA (IFI)	28,6500	-0,52%	28,7500	28,8000	28,2000	943	26 851	12:49
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	25,4000	-3,79%	26,9000	26,9000	25,4000	760	19 545	12:21
IMMOBILE (GKI)	3,3900	0,00%	3,3900	3,3900	3,3100	2 224	7 449	12:21
IMPERIO (IMP)	1,3100	0,77%	1,3000	1,3700	1,3000	16 610	21 687	12:20
IMS	3,5000	2,34%	3,4900	3,5000	3,4200	10 529	36 582	12:35
INC	1,9050	-2,56%	1,9550	1,9550	1,8950	14 512	27 580	12:11
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	333,0000	0,60%	329,0000	333,0000	329,0000	4 205	1 396 545	12:51
INPRO (INP)	7,0500	-0,70%	6,8500	7,1000	6,8500	225	1 548	11:05
INSTALKRK (INK)	40,8000	-0,24%	41,0000	41,0000	40,8000	525	21 473	11:28
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1900	1,86%	2,1500	2,2200	2,1500	27 177	59 394	11:33
INTERCARS (CAR)	570,0000	0,35%	568,0000	570,0000	562,0000	9 681	5 472 085	12:50
INTERSPPL (IPO)	0,3600	0,00%	0,3710	0,3710	0,3600	156	57	11:10
INTROL (INL)	7,4800	3,31%	7,2400	7,4800	7,2200	2 327	17 038	12:48
IPOPEMA (IPE)	2,9200	2,46%	2,9200	2,9200	2,9200	433	1 264	10:21
IZOBLOK (IZB)	26,8000	-4,29%	26,8000	26,8000	26,8000	23	616	12:08
IZOLACJA (IZO)	3,8800	0,78%	3,8800	3,8800	3,8800	546	2 118	12:45
IZOSTAL (IZS)	2,9000	-1,36%	2,9600	2,9900	2,9000	71 991	212 234	12:51
JRH	4,8400	-3,01%	4,8500	4,8500	4,8400	1 083	5 244	12:49
JSW	25,0300	-1,46%	25,3400	25,4400	24,8100	333 891	8 378 998	12:50
JWWINVEST (JWW)	3,0200	-1,31%	3,0200	3,0200	3,0200	48	145	11:06
KCI	0,9160	0,00%	0,9160	0,9160	0,9160	3 901	3 573	12:13
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,9600	1,35%	17,6000	18,0400	17,5600	4 081	72 205	12:22
KETY (KTY)	891,5000	0,96%	882,0000	898,5000	873,0000	4 879	4 345 392	12:51
KGHM (KGH)	133,4500	1,14%	132,0000	133,7500	131,5500	233 409	31 005 879	12:50
KGL	13,9000	-1,42%	13,5000	13,9000	13,2000	780	10 523	09:30
KINOPOL (KPL)	18,0000	-0,83%	18,3500	18,3500	17,9000	3 666	66 353	12:46
KOGENERA (KGN)	61,5000	0,00%	61,3000	61,5000	60,8000	3 702	225 925	12:49
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,3200	-1,48%	5,3200	5,4200	5,3000	2 005	10 777	12:12
KPPD (KPD)	30,6000	-2,55%	30,6000	30,6000	30,6000	4	122	11:09
KRAKCHEM (KCH)	0,9040	-3,83%	0,9400	0,9400	0,9040	416	376	11:02
KRKA (KRK)	850,0000	-0,93%	852,0000	854,0000	850,0000	24	20 410	12:37
KRUK (KRU)	411,0000	1,83%	403,0000	412,5000	403,0000	12 041	4 942 139	12:51
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	10,0000	50	500	10:30
KSGAGRO (KSG)	2,9500	-0,67%	2,9700	2,9800	2,9500	1 493	4 424	11:48
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:23
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8000	428	1 210	09:20
LENTEX (LTX)	7,7400	-0,77%	7,7400	7,7400	7,7400	260	2 012	10:38
LESS (LES)	0,2420	1,68%	0,2380	0,2440	0,2370	4 404	1 064	11:53
LIBET (LBT)	1,4400	0,00%	1,4400	1,4500	1,4400	12 917	18 653	10:16
LOKUM (LKD)	21,9000	0,92%	21,7000	21,9000	21,7000	61	1 334	12:29
LPP	16 195,0000	2,02%	15 920,0000	16 225,0000	15 875,0000	1 514	24 401 160	12:49
Reklama
LSISOFT (LSI)	26,2000	0,77%	25,8000	26,2000	25,8000	1 379	35 903	12:41	Reklama
LUBAWA (LBW)	9,0450	-0,28%	9,0700	9,1500	9,0400	87 039	788 284	12:51
MABION (MAB)	9,6900	1,36%	9,5800	9,7300	9,5800	17 959	173 054	12:51
MAKARONPL (MAK)	19,3600	-0,21%	19,2400	19,4000	19,1800	150	2 893	11:55
MANGATA (MGT)	65,0000	0,00%	64,8000	65,8000	64,8000	365	23 758	12:34
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6200	-2,31%	7,6400	7,6400	7,6200	332	2 533	09:51
MAXCOM (MXC)	6,1600	-1,60%	6,3600	6,3600	6,1600	272	1 690	11:07
MBANK (MBK)	875,6000	1,32%	856,4000	882,8000	856,4000	5 143	4 512 797	12:50
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,6000	1,32%	30,0000	30,9000	29,8000	7 894	239 521	12:49
MDIENERGIA (MDI)	1,1000	-0,90%	1,0800	1,1000	1,0800	1 012	1 093	11:06
MEDICALG (MDG)	34,3000	2,69%	33,2000	34,3000	32,6000	29 050	971 198	12:51
MEDINICE (ICE)	7,9000	-0,38%	7,9000	7,9000	7,8200	5 590	43 967	12:36
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	139	4 242	11:55
MERCATOR (MRC)	47,6000	0,00%	47,3500	48,0000	47,3500	2 128	101 667	12:24
MERCOR (MCR)	25,9000	-0,38%	26,0000	26,1000	25,9000	530	13 791	11:08
MEXPOLSKA (MEX)	3,6100	-1,37%	3,7600	3,7600	3,6100	169	615	11:14
MFO	34,0000	0,00%	33,8000	34,0000	33,8000	521	17 699	12:24
MILKILAND (MLK)	1,9500	-1,02%	1,9700	1,9700	1,9300	5 087	9 897	12:37
MILLENNIUM (MIL)	14,7300	-0,74%	15,0000	15,1500	14,7000	500 357	7 463 927	12:51
MIRACULUM (MIR)	0,8420	-0,94%	0,8560	0,8560	0,8420	175	148	11:09
MIRBUD (MRB)	14,0400	0,14%	14,0000	14,1700	13,9000	80 891	1 134 659	12:51
MLPGROUP (MLG)	80,4000	-1,95%	81,8000	81,8000	77,8000	205	16 037	11:14
MLSYSTEM (MLS)	16,2800	-0,37%	16,2200	16,3800	16,0200	5 359	86 236	12:35
MOBRUK (MBR)	291,0000	2,11%	285,5000	293,0000	285,0000	4 971	1 441 433	12:46
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,5200	-1,16%	32,9000	32,9600	32,5200	575	18 874	12:49
MOLECURE (MOC)	8,3100	7,36%	7,6800	8,4400	7,6200	84 517	685 672	12:51
MONNARI (MON)	5,0800	1,20%	5,0200	5,0800	5,0200	1 945	9 863	11:28
MOSTALPLC (MSP)	14,9000	0,00%	15,3500	15,3500	14,9000	17	254	11:07
MOSTALWAR (MSW)	7,8400	1,29%	7,7400	7,9400	7,7000	1 659	13 007	11:26
MOSTALZAB (MSZ)	6,2200	1,63%	6,1500	6,2500	6,1500	42 798	266 195	12:47
MOVIEGAME (MOV)	13,6800	-0,44%	13,6400	14,0600	13,6200	1 645	22 769	12:28
MURAPOL (MUR)	40,4000	-0,98%	40,7000	40,7000	40,2500	1 289	52 000	12:31
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4800	-0,57%	3,4800	3,4800	3,4800	2	7	10:23
NANOGROUP (NNG)	2,5400	-1,55%	2,5800	2,5800	2,5400	3 293	8 492	12:49
NEUCA (NEU)	668,0000	1,06%	664,0000	673,0000	659,0000	588	391 492	12:47
NEWAG (NWG)	68,8000	-1,99%	70,2000	70,2000	68,3000	3 644	250 986	12:43
NEXITY (NXG)	2,7000	1,50%	2,6600	2,7200	2,4000	3 251	8 718	11:00
NOCTILUCA (NCL)	99,6000	-1,87%	102,0000	102,0000	99,4000	380	38 041	12:50
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3200	1,38%	1,3020	1,3200	1,3000	11 882	15 469	12:40
NOVITA (NVT)	96,2000	-3,80%	100,0000	100,0000	96,2000	112	10 844	11:42
NTCAPITAL (NTC)	0,6280	-2,18%	0,6320	0,6400	0,6200	24 895	15 679	12:37
NTTSYSTEM (NTT)	11,1000	4,23%	10,5500	11,1000	10,5500	4 263	45 777	12:38
ODLEWNIE (ODL)	9,0400	0,00%	9,0400	9,0400	9,0200	321	2 898	12:45
ONDE (OND)	10,1000	0,20%	10,1000	10,2000	10,0200	18 670	188 895	12:51
ONESANO (ONO)	0,9040	2,03%	0,8880	0,9040	0,8860	1 749	1 550	10:33
OPONEO.PL (OPN)	93,0000	0,22%	92,0000	93,0000	92,0000	371	34 312	12:49
OPTEAM (OPM)	3,8000	-3,55%	3,8000	3,9200	3,8000	2 208	8 394	12:09
ORANGEPL (OPL)	8,8000	0,09%	8,8480	8,8500	8,6400	270 964	2 380 862	12:50
ORCOGROUP (OPG)	4,3200	-7,69%	4,3200	4,3200	4,3200	150	648	11:27
ORZBIALY (OBL)	37,6000	1,08%	37,6000	37,6000	37,6000	93	3 497	11:30
OTLOG (OTS)	14,8000	0,95%	14,6800	14,8800	14,0200	210	3 054	12:04
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	34	171	11:30
PAMAPOL (PMP)	(2,5700)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,0000	-2,44%	16,0500	16,0500	15,9000	1 965	31 445	12:30
PASSUS (PAS)	61,0000	-0,97%	61,0000	61,4000	58,6000	4 295	259 197	12:39
PATENTUS (PAT)	3,4700	0,00%	3,4200	3,4800	3,4100	1 763	6 053	12:06
PBG	#0,0200	11,11%	-	-	-	-	-	10:56
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6000	1,17%	2,5700	2,6000	2,5500	6 887	17 759	11:58
PCCROKITA (PCR)	69,8000	0,58%	69,4000	69,8000	68,8000	1 403	97 080	12:51
PCFGROUP (PCF)	5,0100	0,00%	5,0100	5,0800	4,9900	24 573	123 161	12:33
PEKABEX (PBX)	17,4000	1,75%	17,3000	17,4000	17,0000	2 298	39 670	12:45
PEKAO (PEO)	202,1000	2,23%	198,0000	202,2000	196,3000	426 393	84 803 389	12:51
PEPCO (PCO)	22,6900	2,30%	22,1900	22,8600	22,1700	840 392	19 081 290	12:51
Reklama
PEPEES (PPS)	0,9650	-0,52%	0,9650	0,9650	0,9650	2	2	09:42	Reklama
PGE	12,1250	0,58%	12,0150	12,1650	11,9450	1 185 738	14 308 667	12:51
PGFGROUP (PGV)	0,4860	-5,45%	0,5140	0,5140	0,4840	14 468	7 041	12:46
PHARMENA (PHR)	3,5500	0,28%	3,5400	3,5500	3,5000	87	307	12:21
PHN	9,9200	-0,80%	9,9400	9,9400	9,9200	1 613	16 032	11:52
PHOTON (PEN)	3,1100	-1,89%	3,1700	3,1700	3,0800	2 782	8 651	12:39
PKNORLEN (PKN)	85,8800	2,58%	83,4800	85,9800	83,4400	975 722	83 051 899	12:51
PKOBP (PKO)	81,6200	1,57%	79,8400	81,7600	79,8200	1 150 870	92 668 332	12:51
PKPCARGO (PKP)	15,8200	0,13%	16,0700	16,0700	15,7000	34 813	550 474	12:48
PLAYWAY (PLW)	280,0000	0,36%	280,0000	283,0000	279,0000	964	269 584	12:29
PLAZACNTR (PLZ)	3,1000	-0,80%	3,1250	3,1700	3,0500	23 782	74 460	12:49
PMPG (PGM)	2,3100	0,00%	2,2500	2,3100	2,2500	45	104	10:09
POLENERGIA (PEP)	60,4000	0,00%	60,4000	61,2000	60,4000	762	46 245	12:43
POLICE (PCE)	8,9200	0,00%	8,9200	9,0000	8,9200	371	3 317	11:22
POLIMEXMS (PXM)	4,6400	-0,22%	4,6950	4,6950	4,5800	114 970	533 031	12:45
POLTREG (PTG)	32,5000	-0,91%	32,5000	32,5000	32,5000	120	3 900	12:43
POLWAX (PWX)	1,6000	0,63%	1,5900	1,6100	1,5600	42 477	67 670	12:48
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	23,4000	4,46%	23,7000	23,7000	22,3000	69	1 585	11:38
PROJPRZEM (PJP)	16,9000	-0,59%	17,0000	17,0000	16,7000	671	11 285	11:20
PROTEKTOR (PRT)	1,1000	3,77%	1,1000	1,1000	1,1000	22 107	24 318	12:48
PTWP (PTW)	107,0000	2,88%	105,0000	107,0000	105,0000	192	20 460	12:28
PULAWY (ZAP)	50,0000	0,00%	50,0000	50,0000	50,0000	122	6 100	11:28
PURE (PUR)	8,2050	10,36%	8,1600	9,2000	7,6350	720 068	6 117 789	12:51
PZU	61,8800	1,05%	61,5000	62,0200	61,1400	790 966	48 877 209	12:51
QNATECHNO (QNA)	27,6000	-1,78%	28,1000	28,1000	27,6000	481	13 464	12:50
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	61	1 708	11:30
QUERCUS (QRS)	11,5500	0,00%	11,5500	11,5500	11,4000	4 895	55 969	12:32
RAEN (RAE)	0,3430	2,85%	0,3300	0,3500	0,3300	80 722	27 729	12:22
RAFAMET (RAF)	70,0000	0,00%	70,0000	70,0000	66,5000	526	35 679	10:51
RAINBOW (RBW)	128,7000	1,02%	127,4000	129,2000	122,6000	71 256	8 985 425	12:51
RANKPROGR (RNK)	4,7500	-0,84%	4,8300	4,8300	4,7450	5 286	25 307	10:03
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	2 608	13 363	10:08
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	34	442	12:32
RENDER (RND)	81,8000	0,00%	80,0000	81,8000	80,0000	2	162	12:08
ROPCZYCE (RPC)	27,9000	2,20%	27,7000	27,9000	27,2000	958	26 271	10:54
RYVU (RVU)	31,1500	-0,32%	31,0000	31,5000	30,8000	7 314	226 780	12:25
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:47
SANOK (SNK)	23,2000	-0,85%	23,4000	23,4000	23,2000	169	3 936	11:39
SANPL (SPL)	532,0000	1,10%	524,0000	533,0000	519,4000	34 269	18 037 703	12:51
SANTANDER (SAN)	34,5600	6,18%	32,0000	34,5600	32,0000	954	31 371	12:50
SANWIL (SNW)	1,4000	5,66%	1,3250	1,4000	1,3100	11 953	15 998	11:33
SCPFL (SCP)	157,4000	-1,50%	161,0000	161,0000	157,2000	176	27 735	12:33
SECOGROUP (SWG)	27,2000	-6,21%	28,0000	28,0000	25,8000	2 621	72 715	11:23
SEKO (SEK)	8,4400	0,00%	8,4400	8,4400	8,3600	1 441	12 145	12:41
SELENAFM (SEL)	35,6000	0,85%	35,6000	35,6000	35,2000	438	15 592	12:16
SELVITA (SLV)	35,5000	-1,66%	36,1000	36,4000	35,2000	25 661	919 157	12:46
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-0,62%	0,4830	0,4830	0,4700	23 940	11 256	11:14
SHOPER (SHO)	48,5000	1,25%	48,0000	48,5000	47,6000	9 873	473 645	12:45
SILVAIR-REGS (SVRS)	5,6000	-4,27%	5,8500	5,8500	5,4000	4 979	27 655	12:31
SILVANO (SFG)	5,3400	0,38%	5,3400	5,3400	5,3400	338	1 805	12:41
SIMFABRIC (SIM)	1,6720	-4,13%	1,7260	1,7260	1,6400	437	738	11:14
SKARBIEC (SKH)	27,3000	0,74%	27,1000	27,3000	26,9000	4 345	117 798	12:23
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,0000	1,04%	77,2000	78,6000	77,2000	139	10 817	11:32
SOHODEV (SHD)	0,3880	-3,00%	0,3880	0,3880	0,3880	1 501	582	11:58
SONEL (SON)	17,9500	-0,28%	18,0000	18,0000	17,5000	523	9 160	12:18
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	622,0000	-1,27%	620,0000	626,0000	618,0000	72	44 790	12:37
STALEXP (STX)	3,1100	-0,48%	3,1250	3,1250	3,1000	29 969	93 155	12:46
STALPROD (STP)	250,0000	-0,79%	250,0000	250,0000	249,0000	68	16 979	11:58
STALPROFI (STF)	8,5800	-0,23%	8,5600	8,5800	8,5400	1 659	14 198	12:36
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3400	0,27%	7,3200	7,3500	7,1700	4 026	29 186	12:49
SYGNITY (SGN)	117,0000	1,74%	115,0000	117,0000	113,5000	2 615	303 680	12:46
SYNEKTIK (SNT)	212,4000	1,82%	208,0000	213,0000	206,6000	12 356	2 591 074	12:51
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	118,5000	-2,87%	120,5000	120,5000	115,5000	1 038	123 173	12:45
TATRY (TMR)	94,5000	0,00%	94,5000	94,5000	94,5000	14	1 323	10:21
TAURONPE (TPE)	8,4500	0,28%	8,4260	8,5540	8,3640	694 283	5 871 412	12:51
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,2000	1,97%	6,1200	6,2000	6,1200	597	3 698	12:40
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7150	0,7100	700	497	12:22
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	7	16	12:15
TEXT (TXT)	60,5000	0,83%	61,0000	61,7000	59,2500	89 431	5 387 173	12:51
TORPOL (TOR)	39,9000	0,13%	39,8000	40,1000	39,8000	2 724	108 949	12:51
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,3800	-0,38%	10,3400	10,4400	10,2600	18 506	191 949	12:34
TRAKCJA (TRK)	2,3850	6,47%	2,2400	2,3900	2,2400	492 408	1 140 854	12:51
TRANSPOL (TRN)	4,0200	3,08%	4,1900	4,1900	4,0200	11	46	09:11
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	11:30
TSGAMES (TEN)	80,4000	0,75%	80,0000	80,4000	79,6000	11 754	942 037	12:48
ULMA (ULM)	61,0000	2,52%	61,0000	61,0000	61,0000	1	61	09:01
ULTGAMES (ULG)	11,5500	-1,28%	11,7000	11,9000	11,2000	1 513	17 479	12:26
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	1 468	1 644	12:35
UNIBEP (UNI)	11,1000	-2,20%	11,4000	11,4000	11,1000	11 717	132 359	12:30
UNICREDIT (UCG)	267,0000	1,08%	248,4000	267,0000	248,4000	8	2 115	12:02
UNIMA (U2K)	8,9800	1,35%	8,9800	8,9800	8,9000	359	3 206	11:25
UNIMOT (UNT)	150,0000	-0,66%	150,0000	151,0000	147,6000	1 345	201 278	12:48
URTESTE (URT)	52,0000	-0,76%	50,8000	52,2000	50,8000	54	2 815	10:52
VERCOM (VRC)	122,8000	2,50%	120,6000	123,0000	119,6000	6 350	770 725	12:51
VIGOPHOTN (VGO)	450,0000	0,00%	453,0000	455,0000	449,0000	184	83 018	12:49
VINDEXUS (VIN)	11,6000	-1,69%	11,8000	11,9500	11,5000	5 300	61 625	11:29
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5560	0,00%	0,5560	0,5560	0,5560	413	230	10:51
VOTUM (VOT)	45,3000	0,22%	45,2000	45,3000	45,0000	4 087	184 462	12:49
VOXEL (VOX)	170,2000	-3,30%	176,0000	176,0000	170,2000	877	151 155	12:51
VRG	4,1600	4,00%	4,0300	4,1800	4,0300	536 549	2 177 728	12:26
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6300	2,5900	915	2 388	10:28
WASKO (WAS)	1,8000	0,28%	1,7700	1,8100	1,7700	1 325	2 381	12:04
WAWEL (WWL)	646,0000	-1,22%	654,0000	654,0000	646,0000	9	5 862	10:15
WIELTON (WLT)	6,3300	-0,94%	6,3700	6,4100	6,2300	56 801	359 393	12:21
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	2	14	10:14
WIRTUALNA (WPL)	77,3000	1,98%	77,2000	78,1000	76,0000	9 244	719 221	12:50
WITTCHEN (WTN)	18,2200	-0,33%	18,2800	18,3000	18,1200	2 716	49 472	12:51
XPLUS (XPL)	3,6400	-2,93%	3,7400	3,7400	3,6300	1 021	3 740	11:23
XTPL (XTP)	84,1000	0,24%	83,9000	89,0000	82,4000	3 095	265 233	12:47
XTRADEBDM (XTB)	73,3000	0,83%	72,9800	73,7800	72,7800	64 775	4 746 030	12:50
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0100	1,06%	20,7900	21,1300	20,7900	263 746	5 540 326	12:50
ZAMET (ZMT)	0,8380	-0,24%	0,8260	0,8400	0,8260	265	222	12:20
ZEPAK (ZEP)	23,7500	0,21%	23,7000	23,9500	23,7000	4 683	111 287	12:51
ZREMB (ZRE)	7,3600	0,00%	7,4500	7,4500	7,3000	6 558	48 269	12:48
ZUE	9,9800	-0,20%	9,9400	10,0000	9,9200	1 565	15 555	12:47

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.