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	101 327,91	-0,06%	101 448,25	101 538,24	101 074,46	101 387,48	392 941 791	11:18
WIG20	2 758,19	-0,16%	2 765,11	2 765,11	2 745,13	2 762,70	356 241 723	11:33
WIG30	3 583,78	0,01%	3 584,56	3 586,49	3 568,24	3 583,52	393 117 145	11:33
mWIG40	7 729,33	0,74%	7 682,43	7 746,81	7 682,43	7 672,86	49 399 561	11:18
sWIG80	28 577,63	0,93%	28 377,41	28 577,63	28 377,41	28 314,52	10 191 159	11:18
WIG-BANKI	15 681,89	-1,48%	15 813,11	15 813,11	15 625,30	15 918,18	104 493 892	11:18
WIG-BUDOW	8 100,49	0,41%	8 063,16	8 136,42	8 063,16	8 067,54	5 864 387	11:18
WIG-CHEMIA	8 997,28	0,98%	8 948,92	9 077,42	8 948,92	8 909,56	973 879	11:18
WIG-ENERG	4 229,38	1,58%	4 173,83	4 298,82	4 173,83	4 163,64	34 764 563	11:18
WIG-INFO	9 281,53	1,26%	9 157,85	9 282,78	9 152,90	9 166,10	4 336 577	11:18
WIG-MEDIA	7 341,75	4,16%	7 131,20	7 347,53	7 120,51	7 048,29	1 064 483	11:18
WIG-NRCHOM	5 229,76	0,41%	5 234,99	5 236,79	5 204,45	5 208,56	334 037	11:18
WIG-PALIWA	8 995,20	-0,40%	9 103,66	9 135,44	8 995,20	9 031,15	71 830 422	11:18
WIG-Poland	105 890,64	-0,08%	105 890,64	105 890,64	105 890,64	105 979,04	380 231 447	11:15
WIG-SPOZYW	3 082,33	0,34%	3 084,13	3 095,49	3 076,24	3 071,78	399 709	11:18
WIG20lev	527,27	-0,78%	532,24	532,24	524,56	531,39	330 078 372	11:18
WIG20short	3 049,37	0,41%	3 035,15	3 057,12	3 035,15	3 036,94	330 078 372	11:18
GPWB-B1Y3Y	1 257,36	0,04%	1 257,36	1 257,36	1 257,36	1 256,86	-	10:15
GPWB-B1Y4Y	1 260,69	0,05%	1 260,69	1 260,69	1 260,69	1 260,09	-	10:15
GPWB-B1Y5Y	1 264,37	0,06%	1 264,37	1 264,37	1 264,37	1 263,62	-	10:15
GPWB-B3Y5Y	1 274,35	0,07%	1 274,35	1 274,35	1 274,35	1 273,40	-	10:15
GPWB-B5Y	1 263,19	0,15%	1 263,19	1 263,19	1 263,19	1 261,33	-	10:15
GPWB-BWZ	1 265,86	0,01%	1 265,86	1 265,86	1 265,86	1 265,68	-	10:15
INNOVATOR	1 723,05	0,91%	1 723,05	1 723,05	1 723,05	1 707,50	121 412 014	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	49 468 924	11:00
mWIG40TR	11 903,44	0,74%	11 831,21	11 930,37	11 831,21	11 816,48	49 399 561	11:18
mWIG40TRlv	18 078,62	1,46%	17 860,78	18 159,84	17 860,78	17 818,64	49 399 561	11:18
mWIG40TRsh	2 413,96	-0,71%	2 428,82	2 428,82	2 408,41	2 431,22	49 399 561	11:18
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	10 306 655	11:00
sWIG80TR	44 011,17	0,93%	43 702,83	44 011,17	43 702,83	43 605,98	10 191 159	11:18
WIG140	1 964,75	-0,06%	1 967,07	1 968,91	1 959,75	1 965,93	388 498 406	11:18
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	330 176 168	11:00
WIG20TR	5 894,23	-0,38%	5 921,26	5 921,26	5 879,14	5 916,75	330 078 372	11:18
WIG20TRlev	4 815,09	-0,77%	4 859,43	4 859,43	4 790,34	4 852,65	330 078 372	11:18
WIG20TRsht	2 865,56	0,41%	2 852,52	2 872,84	2 852,52	2 853,96	330 078 372	11:18
WIG30TR	7 520,16	-0,19%	7 537,00	7 541,04	7 502,68	7 534,81	364 524 957	11:18
WIG-CEE	2 414,26	0,07%	2 414,26	2 414,26	2 414,26	2 412,65	444 253	11:15
WIGdiv	2 276,31	0,79%	2 264,81	2 276,91	2 262,52	2 258,41	104 864 178	11:18
WIGdivplus	2 073,93	-0,13%	2 077,65	2 077,81	2 070,14	2 076,53	172 699 627	11:18
WIG.GAMES	18 148,29	0,28%	18 132,03	18 221,85	18 083,54	18 098,12	19 428 729	11:18
WIG-GORNIC	4 119,42	-0,17%	4 147,60	4 154,61	4 109,04	4 126,53	15 974 758	11:18
WIG-GRY	23 306,69	0,03%	23 381,20	23 444,54	23 267,05	23 298,65	20 129 733	11:18
WIGind	16 878,89	0,40%	16 815,71	16 925,78	16 796,52	16 811,09	10 804 346	11:18
WIG-LEKI	3 243,38	0,81%	3 225,05	3 251,78	3 225,05	3 217,42	246 306	11:18
WIGmed	18 245,68	1,05%	18 143,92	18 267,14	18 143,92	18 056,89	3 553 165	11:18
WIG-MOTO	8 334,34	-0,05%	8 365,99	8 371,07	8 225,26	8 338,72	447 832	11:18
WIG.MS-BAS	16 502,02	0,83%	16 370,16	16 709,60	16 370,16	16 365,43	47 873 337	11:18
WIG.MS-ECM	8 505,15	0,82%	8 478,89	8 518,32	8 468,58	8 435,88	43 473 858	11:18
WIG.MS-FIN	19 250,79	-1,28%	19 432,95	19 432,95	19 146,21	19 499,66	129 821 254	11:18
WIG-ODZIEZ	10 627,13	0,93%	10 588,64	10 654,88	10 530,34	10 529,45	21 478 612	11:18
WIGtechTR	18 130,61	1,07%	17 971,51	18 131,13	17 968,65	17 939,50	30 333 807	11:18
WIG-Ukrain	579,73	1,59%	579,73	579,73	579,73	570,64	315 141	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,29%	2,6200	2,6400	2,5600	7 011	18 039	11:09	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	6	5	11:00
11BIT (11B)	219,0000	0,18%	220,2000	221,0000	217,6000	3 927	859 968	11:17
3RGAMES (3RG)	0,8780	1,39%	0,8700	0,9000	0,8540	50 058	44 152	11:16
4MASS (4MS)	4,3000	-0,46%	4,2500	4,3200	4,2400	28 544	121 673	11:16
ABPL (ABE)	96,3000	1,37%	95,5000	97,0000	95,2000	1 982	191 073	11:14
ACAUTOGAZ (ACG)	30,0000	1,35%	30,0000	30,3000	29,7000	1 685	50 426	11:06
ACTION (ACT)	23,1000	0,43%	23,0000	23,2000	23,0000	6 669	154 375	11:18
ADIUVO (ADV)	0,9260	1,76%	0,9180	0,9280	0,9180	2 995	2 756	11:11
AGORA (AGO)	9,8000	1,45%	9,7400	9,8000	9,6600	1 582	15 455	10:33
AGROTON (AGT)	4,9000	0,00%	4,9000	4,9000	4,9000	3 536	17 326	10:34
AIGAMES (ALG)	0,9500	-1,45%	0,9220	0,9640	0,9020	4 944	4 594	11:11
AILLERON (ALL)	19,6000	4,37%	18,7800	19,6000	18,7800	6 805	131 193	11:18
AIRWAY (AWM)	0,3545	3,50%	0,3440	0,3545	0,3335	76 025	26 074	11:09
ALIOR (ALR)	98,5600	-1,34%	99,7600	99,7600	97,7000	139 632	13 742 079	11:18
ALLEGRO (ALE)	32,7350	1,07%	32,5000	32,8000	32,4200	429 230	13 980 431	11:18
ALTA (AAT)	2,0400	-2,39%	2,0400	2,0400	2,0400	50	102	09:53
ALTUSTFI (ALI)	2,1800	1,87%	2,1500	2,1800	2,1500	15	32	11:05
AMBRA (AMB)	21,3500	1,18%	21,1500	21,4000	21,1000	1 471	31 169	11:14
AMICA (AMC)	58,8000	0,34%	59,2000	59,6000	58,6000	318	18 844	11:01
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:00
AMREST (EAT)	15,7400	-0,13%	15,8800	15,8800	15,6600	14 296	225 231	11:13
ANSWEAR (ANR)	27,7000	1,09%	27,4000	28,2000	27,4000	7 213	201 636	11:14
APATOR (APT)	19,2600	0,10%	19,2600	19,3600	19,2600	735	14 216	10:28
APLISENS (APN)	18,5000	-1,07%	18,7000	18,7000	18,5000	111	2 065	10:43
APSENERGY (APE)	3,1100	-0,32%	3,2500	3,2500	3,1100	10	31	10:06
ARCHICOM (ARH)	47,0000	0,00%	47,0000	47,0000	46,0000	201	9 401	11:11
ARCTIC (ATC)	11,0000	1,48%	10,9000	11,0000	10,8600	14 341	157 164	11:18
ARLEN (ARL)	38,1800	1,73%	37,9000	38,2000	37,7000	124 207	4 723 310	11:17
ARTIFEX (ART)	15,0800	-0,66%	15,2000	15,3800	15,0400	8 325	125 806	11:12
ASBIS (ASB)	23,4400	0,60%	23,5000	23,6200	23,2000	31 811	742 452	11:16
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:51
ASSECOBS (ABS)	81,8000	6,23%	77,0000	81,8000	77,0000	1 297	100 988	11:04
ASSECOPOL (ACP)	190,7000	1,01%	188,1000	191,0000	187,2000	15 114	2 863 668	11:18
ASSECOSEE (ASE)	72,8000	0,97%	71,8000	72,8000	71,8000	331	23 944	11:11
ASTARTA (AST)	60,3000	0,50%	60,2000	60,7000	60,0000	1 664	100 537	10:57
ATAL (1AT)	63,4000	0,00%	63,4000	63,4000	63,0000	665	42 123	11:11
ATENDE (ATD)	3,3400	3,09%	3,2500	3,3400	3,1400	5 521	17 971	10:22
ATLANTAPL (ATP)	15,9500	-0,31%	15,9500	15,9500	15,9500	659	10 511	11:13
ATLANTIS (ATS)	2,1100	-5,38%	2,1100	2,2300	2,1100	181	388	11:11
ATMGRUPA (ATG)	3,7400	0,00%	3,7400	3,7400	3,7100	423	1 582	11:16
ATREM (ATR)	37,0000	1,09%	37,0000	37,1000	36,6000	1 420	52 499	11:18
AUTOPARTN (APR)	19,6600	-0,20%	19,9000	19,9600	19,6200	19 675	387 607	11:18
BBIDEV (BBD)	5,3000	0,00%	5,4500	5,4500	5,3000	125	681	10:06
BENEFIT (BFT)	3 075,0000	1,99%	3 060,0000	3 075,0000	3 020,0000	322	978 895	11:15
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	20	500	09:23
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	100	472	09:00
BIGCHEESE (BCS)	12,5000	-1,57%	12,7000	12,7000	12,4200	1 122	14 021	10:31
BIOCELTIX (BCX)	104,0000	0,97%	103,0000	104,6000	101,4000	2 278	234 306	11:18
BIOMAXIMA (BMX)	13,3000	-1,85%	13,5500	13,5500	13,3000	2 659	35 739	11:15
BIOMEDLUB (BML)	4,8500	-0,72%	4,8850	4,9000	4,8050	26 809	130 165	11:07
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1900	1,70%	4,1200	4,1900	4,1200	6 821	28 348	10:48
BLOOBER (BLO)	29,3500	0,34%	29,4000	29,4000	29,0000	1 157	33 853	10:58
BNPPPL (BNP)	105,0000	0,00%	105,0000	106,5000	105,0000	598	63 067	11:14
BOGDANKA (LWB)	23,0000	0,44%	22,9000	23,1500	22,9000	3 494	80 288	11:10
BOOMBIT (BBT)	6,7600	0,90%	6,7200	6,7600	6,7000	663	4 448	10:31
BORYSZEW (BRS)	6,6800	-3,19%	6,8800	6,9200	6,5400	92 205	615 490	11:10
BOS	10,1200	0,40%	10,1200	10,2000	10,0200	4 863	49 046	11:15
BOWIM (BOW)	4,7600	0,85%	4,7200	4,7900	4,7200	1 240	5 860	11:04
BRAND24 (B24)	54,0000	0,37%	53,8000	54,0000	52,0000	275	14 734	11:15
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:00
BUDIMEX (BDX)	541,0000	0,07%	540,6000	545,6000	537,6000	7 379	3 988 659	11:17
BUMECH (BMC)	8,2900	-0,48%	8,3100	8,3100	8,2200	503	4 152	11:07
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	50	12	11:00
CAPITEA (CAP)	0,4795	-0,21%	0,4740	0,4795	0,4730	7 600	3 606	11:15
CAPTORTX (CTX)	32,2000	0,00%	32,7000	32,7000	32,1000	1 207	39 187	11:10
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,1000	0,00%	16,1000	16,1000	16,0000	410	6 562	09:13
CCC	185,6000	2,77%	180,6000	186,5000	180,0500	80 855	14 880 112	11:18
Reklama
CCENERGY (CCE)	0,2800	-14,63%	0,2800	0,2800	0,2800	1 500	420	11:00	Reklama
CDPROJEKT (CDR)	276,3000	0,11%	276,5000	278,0000	275,6000	65 464	18 097 456	11:18
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	7	72	09:42
CELTIC (CPD)	5,2000	-1,89%	5,3200	5,3800	5,1200	11 983	62 987	10:23
CEZ	210,2000	1,25%	204,2000	210,6000	204,2000	499	104 590	11:14
CFI	0,1660	-2,35%	0,1660	0,1660	0,1660	12 050	2 000	11:00
CIGAMES (CIG)	2,2150	0,68%	2,2100	2,2200	2,1950	13 621	30 024	11:15
CITYSERV (CTS)	6,9500	1,46%	6,9500	6,9500	6,9500	790	5 491	11:00
CLNPHARMA (CLN)	21,9000	1,62%	21,5500	21,9500	21,5500	1 616	35 354	11:08
CLOUD (CLD)	46,5000	1,09%	45,8000	46,8000	45,8000	118	5 489	10:55
COALENERG (CLE)	1,7000	-2,86%	1,7400	1,7600	1,6900	29 204	50 738	11:08
COGNOR (COG)	7,2400	-0,62%	7,2850	7,2850	7,2000	2 881	20 876	11:16
COLUMBUS (CLC)	7,7600	8,08%	7,2200	8,1900	7,2200	256 046	1 989 837	11:18
COMP (CMP)	239,0000	-0,42%	240,0000	240,0000	236,0000	135	32 288	10:40
COMPERIA (CPL)	(5,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9700	-0,61%	0,9760	0,9760	0,9700	1 580	1 533	09:57
CORMAY (CRM)	(0,5200)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	77,7000	0,00%	77,7000	77,7000	77,7000	1	78	09:20
CREEPYJAR (CRJ)	429,0000	1,18%	423,0000	429,0000	421,0000	24	10 196	11:01
CREOTECH (CRI)	292,5000	0,17%	292,5000	294,0000	291,0000	1 608	471 715	11:15
CYBERFLKS (CBF)	165,4000	2,61%	162,6000	166,0000	162,6000	868	143 212	11:18
CYFRPLSAT (CPS)	16,4200	1,48%	16,2000	16,6350	16,2000	114 592	1 886 478	11:17
CZTOREBKA (CZT)	#0,5050	20,24%	-	-	-	-	-	11:04
DADELO (DAD)	40,6000	-2,40%	41,2000	41,2000	40,6000	2 284	93 140	10:52
DATAWALK (DAT)	117,8000	2,97%	114,5000	117,9800	114,5000	2 509	294 012	11:15
DBENERGY (DBE)	11,8500	-3,66%	12,1000	12,1000	11,8000	1 087	12 946	10:58
DEBICA (DBC)	82,2000	-0,36%	82,7000	82,7000	82,0000	293	24 086	11:02
DECORA (DCR)	77,4000	1,31%	76,4000	77,6000	76,2000	147	11 299	11:05
DEKPOL (DEK)	62,0000	1,31%	61,2000	62,0000	60,6000	282	17 347	10:48
DELKO (DEL)	6,6000	0,00%	6,6000	6,6000	6,6000	224	1 478	10:39
DEVELIA (DVL)	7,3900	0,54%	7,4200	7,4200	7,3100	5 535	40 883	11:10
DGA	16,7500	3,40%	16,7500	16,7500	16,7500	50	838	11:00
DIAG (DIA)	164,5500	0,34%	164,5000	165,2500	162,2500	2 334	383 515	11:18
DIGITANET (DIG)	80,7000	4,13%	78,1000	82,4000	76,1000	3 252	258 434	11:14
DIGITREE (DTR)	12,0000	0,00%	12,0000	12,0000	12,0000	245	2 940	09:10
DINOPL (DNP)	509,8000	0,83%	508,6000	516,0000	508,4000	27 192	13 907 368	11:17
DMGROUP (DMG)	3,6600	-2,92%	3,7700	3,7700	3,6600	22	81	11:14
DOMDEV (DOM)	233,5000	0,65%	235,0000	235,0000	230,0000	339	79 094	11:14
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	30,7000	1,99%	30,0500	32,4000	30,0500	4 929	152 893	11:02
ECHO (ECH)	4,9000	2,51%	4,7900	4,9000	4,7900	822	3 943	10:52
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6000	120	687	10:14
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	47,4000	3,38%	46,0000	47,9000	45,8500	7 226	340 494	11:18
ELKOP (EKP)	2,4700	0,00%	2,5500	2,5500	2,4700	127	323	10:55
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:00
ENEA (ENA)	18,0300	0,17%	18,0000	18,4600	17,8500	190 182	3 468 611	11:17
ENELMED (ENE)	19,7000	-0,51%	19,7000	19,7000	19,7000	2	39	09:00
ENERGA (ENG)	11,9200	1,36%	11,6800	11,9600	11,6800	5 060	59 953	11:18
ENERGOINS (ENI)	2,1700	-0,46%	2,1200	2,1800	2,1000	20 204	42 848	10:31
ENTER (ENT)	57,9000	-0,17%	58,0000	58,2000	57,9000	1 396	81 079	10:58
EQUNICO (EQU)	0,7860	0,00%	0,7820	0,7860	0,7440	9 822	7 409	10:23
ERBUD (ERB)	35,6000	1,28%	35,9500	36,0000	35,1000	290	10 337	11:07
ERG	(48,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,0000	-0,29%	33,9000	34,0000	33,9000	168	5 703	11:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,2900	1,90%	4,2200	4,5600	4,1000	112 994	489 218	11:18
EUROCASH (EUR)	8,0800	1,25%	8,0000	8,1450	7,9800	48 261	390 477	11:18
EUROHOLD (EHG)	2,2000	0,00%	2,2000	2,2000	2,2000	1 256	2 763	11:02
EUROTEL (ETL)	21,1000	1,44%	20,8000	21,1000	20,8000	183	3 828	11:11
FABRITY (FAB)	26,6000	0,38%	27,1000	27,6000	26,6000	1 761	47 615	10:41
FASING (FSG)	12,1000	0,83%	11,6000	12,1000	11,6000	248	2 957	09:33
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:00
FEERUM (FEE)	11,4500	1,78%	11,2500	11,4500	11,2500	95	1 070	11:16
FERRO (FRO)	36,4000	1,96%	35,7000	36,4000	35,7000	1 341	48 442	11:17
FMG	115,0000	3,60%	111,0000	115,0000	111,0000	9	1 009	09:55
FON	0,9000	-21,05%	0,9000	0,9000	0,9000	14 954	13 459	11:02
FORTE SA (FTE)	27,3000	0,00%	27,3000	27,3000	27,3000	245	6 689	10:57
Reklama
GAMEOPS (GOP)	15,5400	-0,26%	15,7600	15,7600	15,5200	2 793	43 479	10:19	Reklama
GAMFACTOR (GIF)	7,4200	-4,13%	7,6600	7,7600	7,4200	9 141	68 359	10:57
GENOMTEC (GMT)	7,0000	0,00%	7,0000	7,0000	7,0000	1 172	8 204	10:14
GETIN (GTN)	0,8170	0,25%	0,8170	0,8290	0,8170	328 002	269 435	11:04
GIGROUP (GIG)	2,5200	-0,79%	2,5200	2,5200	2,5200	15	38	10:18
GOBARTO (GOB)	25,0000	-1,96%	25,3000	25,3000	25,0000	1 200	30 020	10:13
GPW	50,6000	0,80%	50,4500	50,6500	50,3000	4 556	230 100	11:18
GREENX (GRX)	1,7180	-0,12%	1,7200	1,7250	1,7080	17 057	29 295	10:58
GRENEVIA (GEA)	2,5200	0,80%	2,5000	2,5200	2,4900	22 023	55 234	11:15
GRODNO (GRN)	10,4000	-0,95%	10,4000	10,4000	10,4000	243	2 527	11:04
GRUPAAZOTY (ATT)	22,3200	1,45%	22,2000	22,5800	22,1200	40 867	915 747	11:18
GRUPRACUJ (GPP)	62,5000	0,81%	62,5000	62,5000	62,4000	91	5 687	10:31
GTC	4,0400	-0,49%	4,0600	4,0700	3,9300	2 455	9 720	11:15
HANDLOWY (BHW)	115,4000	0,87%	114,8000	115,8000	114,6000	16 614	1 914 404	11:18
HARPER (HRP)	5,8600	-2,98%	6,0800	6,0800	5,8600	2 236	13 302	11:15
HELIO (HEL)	26,4000	0,00%	26,0000	26,4000	26,0000	125	3 260	09:35
HERKULES (HRS)	1,0300	-2,37%	1,0550	1,0550	1,0300	597	617	09:43
HUUUGE-S144 (HUGE)	18,0400	0,67%	17,9200	18,1600	17,9200	2 047	36 757	11:04
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	1	21	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,0000	0,00%	76,0000	76,0000	73,0000	23	1 689	10:12
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3000	-0,19%	26,3500	26,4000	25,8500	1 017	26 667	11:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:03
IMCOMPANY (IMC)	29,0000	3,57%	28,6000	29,0000	28,0000	4 322	123 267	09:30
IMMOBILE (GKI)	2,9400	0,34%	2,9300	2,9400	2,9200	2 028	5 944	11:00
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	10:09
IMS	3,9500	1,02%	3,9400	3,9500	3,9000	3 701	14 485	10:57
INC	1,9000	0,53%	1,9400	1,9400	1,9000	58	111	10:16
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:00
INGBSK (ING)	305,5000	-0,16%	306,0000	306,5000	303,5000	627	191 046	11:15
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	20	145	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	39,9000	39,5000	45	1 793	11:11
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:00
INTERBUD (ITB)	2,2000	-1,79%	2,2400	2,2400	2,2000	205	451	10:43
INTERCARS (CAR)	558,0000	-0,18%	560,0000	560,0000	548,0000	22	12 230	10:30
INTERSPPL (IPO)	0,3650	-1,62%	0,3900	0,3900	0,3630	8 863	3 270	11:06
INTROL (INL)	7,1600	0,56%	7,1200	7,1600	7,1200	718	5 117	11:18
IPOPEMA (IPE)	3,0000	0,00%	3,0000	3,0000	2,9800	10 614	31 760	10:58
IZOBLOK (IZB)	27,4000	-2,84%	27,4000	27,4000	27,4000	31	849	11:00
IZOLACJA (IZO)	3,6500	-1,62%	3,7100	3,7200	3,6500	1 236	4 589	09:45
IZOSTAL (IZS)	2,6400	-0,38%	2,6600	2,6600	2,6400	2 778	7 357	10:32
JRH	4,9000	1,03%	4,9000	4,9000	4,9000	1 000	4 900	09:16
JSW	21,1700	0,14%	21,1600	21,3100	21,0000	73 758	1 563 127	11:16
JWWINVEST (JWW)	2,8000	0,00%	2,8000	2,8000	2,8000	10	28	09:11
KCI	0,8360	-2,11%	0,8540	0,8540	0,8360	13	11	10:11
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:00
KERNEL (KER)	17,1200	1,90%	16,9000	17,2800	16,7200	16 189	274 576	11:16
KETY (KTY)	882,0000	0,63%	880,0000	887,0000	875,0000	9 514	8 404 880	11:13
KGHM (KGH)	124,5000	-0,24%	125,2500	125,7000	124,0000	114 477	14 298 246	11:18
KGL	14,9000	0,00%	14,9000	14,9000	14,9000	25	373	09:00
KINOPOL (KPL)	17,5000	0,00%	17,5000	17,5000	17,3000	215	3 759	10:36
KOGENERA (KGN)	57,1000	0,88%	57,3000	57,8000	57,1000	967	55 703	10:35
KOMPAP (KMP)	24,0000	-4,00%	24,0000	24,0000	24,0000	340	8 160	11:08
KOMPUTRON (KOM)	6,6200	0,30%	6,6600	6,8000	6,5200	5 336	35 293	11:11
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	1	28	09:37
KRAKCHEM (KCH)	0,9600	0,00%	0,9580	0,9600	0,9580	80	77	09:50
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	814,0000	-0,25%	814,0000	814,0000	814,0000	19	15 466	10:53
KRUK (KRU)	392,0000	-1,51%	398,0000	399,5000	391,1000	11 998	4 733 020	11:18
KRVITAMIN (KVT)	9,6600	0,21%	9,6600	9,6600	9,6600	42	406	10:06
KSGAGRO (KSG)	2,9900	1,70%	2,9600	2,9900	2,8600	6 989	20 095	11:06
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	1,7800	4,71%	1,7700	1,7800	1,7700	1 294	2 303	11:18
LENA (LEN)	2,8500	1,79%	2,8100	2,8500	2,8000	5 876	16 510	10:51
LENTEX (LTX)	6,8800	-1,43%	6,8800	6,8800	6,8800	835	5 745	10:13
LESS (LES)	0,2490	0,00%	0,2490	0,2490	0,2490	2	0	09:00
LIBET (LBT)	1,3550	-5,24%	1,4250	1,4250	1,3550	6 746	9 180	10:07
Reklama
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	7	154	11:12	Reklama
LPP	14 040,0000	0,07%	14 150,0000	14 150,0000	14 015,0000	395	5 563 300	11:18
LSISOFT (LSI)	22,0000	1,85%	21,6000	22,0000	21,6000	200	4 343	10:46
LUBAWA (LBW)	9,3200	0,22%	9,3000	9,3800	9,2150	85 032	792 196	11:17
MABION (MAB)	9,8500	0,00%	9,8700	9,8900	9,8300	3 504	34 602	11:16
MAKARONPL (MAK)	19,1400	0,21%	19,1400	19,1800	18,9200	834	15 910	11:13
MANGATA (MGT)	69,2000	0,29%	70,6000	70,8000	69,0000	145	10 155	09:26
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:00
MARVIPOL (MVP)	7,8600	1,03%	7,7400	7,8600	7,6600	1 129	8 808	10:46
MAXCOM (MXC)	7,2000	0,28%	7,2000	7,2000	7,2000	2	14	09:00
MBANK (MBK)	757,6000	-1,23%	767,0000	767,0000	753,6000	3 221	2 449 758	11:15
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	10:25
MCI	26,8000	0,00%	26,8000	26,8000	26,4000	7 825	208 850	11:16
MDIENERGIA (MDI)	1,2500	1,63%	1,2500	1,2500	1,2300	133	166	11:00
MEDICALG (MDG)	25,3000	0,60%	24,7500	25,3500	24,7500	2 388	59 747	11:14
MEDINICE (ICE)	7,9100	-1,13%	8,0000	8,0200	7,9000	7 276	57 849	11:17
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:00
MENNICA (MNC)	27,9000	3,33%	27,9000	27,9000	27,9000	1	28	09:09
MERCATOR (MRC)	44,8000	0,79%	44,7000	44,9000	44,6500	924	41 407	11:04
MERCOR (MCR)	24,7000	0,41%	24,8000	24,8000	24,3000	191	4 671	10:16
MEXPOLSKA (MEX)	3,6000	1,41%	3,6000	3,6000	3,6000	2	7	09:00
MFO	37,2000	0,54%	37,2000	37,2000	37,0000	72	2 664	09:58
MILKILAND (MLK)	1,9450	0,52%	1,9350	1,9450	1,9300	1 646	3 178	10:51
MILLENNIUM (MIL)	13,7500	-0,43%	13,9300	13,9300	13,6900	141 077	1 944 488	11:18
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	335	294	10:38
MIRBUD (MRB)	13,4400	0,45%	13,4000	13,5300	13,3300	24 682	332 100	11:18
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	85,0000	205	17 425	11:11
MLSYSTEM (MLS)	17,0000	-2,86%	17,5000	17,5200	16,8400	12 253	209 926	11:18
MOBRUK (MBR)	273,0000	-0,36%	274,0000	274,0000	271,5000	365	99 740	11:13
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,4000	-0,32%	31,5000	31,6800	31,4000	211	6 627	10:28
MOLECURE (MOC)	5,7000	0,00%	5,6800	5,8200	5,6500	12 722	72 657	10:55
MONNARI (MON)	4,8600	0,00%	4,7600	4,8600	4,7500	1 355	6 443	10:13
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	2	31	09:00
MOSTALWAR (MSW)	7,8400	0,00%	7,8400	7,8400	7,8400	102	800	10:42
MOSTALZAB (MSZ)	5,8400	1,39%	5,7800	5,8500	5,7800	11 845	69 184	11:17
MOVIEGAME (MOV)	15,6400	-1,26%	15,8000	15,8000	15,6400	210	3 295	10:41
MURAPOL (MUR)	38,6000	-0,26%	38,7000	38,7000	38,0500	1 100	42 238	10:59
MUZA (MZA)	13,3500	-0,37%	13,3500	13,3500	13,3500	10	134	10:11
MWTRADE (MWT)	3,3800	-1,17%	3,3800	3,3800	3,3800	40	135	10:43
NANOGROUP (NNG)	2,6650	-2,38%	2,7700	2,7700	2,6650	10 626	29 002	11:14
NEUCA (NEU)	698,0000	1,45%	690,0000	699,0000	689,0000	266	184 586	11:05
NEWAG (NWG)	71,1000	0,71%	69,7000	71,3000	69,7000	375	26 400	11:14
NEXITY (NXG)	(1,6200)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	101,5000	0,50%	101,0000	101,5000	100,0000	438	44 261	11:13
NOVATURAS (NTU)	(8,5600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4500	3,28%	1,4040	1,4500	1,3900	56 098	79 780	11:18
NOVITA (NVT)	92,8000	-1,28%	93,4000	93,4000	91,0000	193	17 740	10:41
NTCAPITAL (NTC)	0,6220	1,30%	0,6060	0,6220	0,6040	14 122	8 663	11:15
NTTSYSTEM (NTT)	10,2500	0,00%	10,2500	10,2500	10,2000	1 355	13 858	10:46
ODLEWNIE (ODL)	9,1200	1,11%	9,0200	9,1200	9,0200	239	2 157	11:07
ONDE (OND)	10,6800	2,10%	10,4800	10,7000	10,4000	8 105	85 708	11:16
ONESANO (ONO)	0,9040	-3,42%	0,9360	0,9400	0,9040	2 035	1 873	10:47
OPONEO.PL (OPN)	90,6000	-0,44%	91,0000	91,0000	89,4000	173	15 630	11:15
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	3	12	09:13
ORANGEPL (OPL)	8,9260	-0,27%	8,9000	8,9360	8,7700	219 097	1 941 619	11:18
ORCOGROUP (OPG)	4,4000	-4,35%	4,4000	4,4000	4,4000	250	1 100	09:04
ORZBIALY (OBL)	37,0000	0,00%	37,0000	37,0000	37,0000	500	18 500	11:00
OTLOG (OTS)	15,5000	2,92%	15,0600	15,5000	15,0600	654	9 956	10:14
OTMUCHOW (OTM)	5,1000	2,00%	5,1000	5,1000	5,1000	3	15	09:00
PAMAPOL (PMP)	2,5500	-0,78%	2,5600	2,5600	2,5500	288	735	10:02
PANOVA (NVA)	15,3000	2,68%	15,0000	15,3000	15,0000	70	1 050	11:06
PASSUS (PAS)	48,8000	4,27%	47,0000	49,0000	47,0000	3 249	157 381	11:08
PATENTUS (PAT)	3,7900	0,80%	3,7500	3,8200	3,7300	442	1 670	10:45
PBG	#0,0130	-27,78%	-	-	-	-	-	11:08
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,6900	1,51%	2,6500	2,6900	2,6500	4 579	12 263	10:53
PCCROKITA (PCR)	67,6000	0,15%	67,7000	67,7000	67,4000	814	54 995	11:17
PCFGROUP (PCF)	5,6000	1,63%	5,6100	5,7100	5,5000	33 844	188 340	11:18
PEKABEX (PBX)	18,4000	0,55%	18,5000	18,5000	18,3000	571	10 547	10:34
Reklama
PEKAO (PEO)	177,4500	-2,02%	180,0000	180,0000	176,5500	126 327	22 401 870	11:18	Reklama
PEPCO (PCO)	20,2000	1,00%	20,1300	20,5700	20,0600	634 881	12 903 446	11:18
PEPEES (PPS)	0,8350	-0,60%	0,8350	0,8350	0,8350	10	8	09:06
PGE	11,1600	2,62%	10,8750	11,3900	10,8550	1 861 571	20 719 255	11:18
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	09:56
PHARMENA (PHR)	3,3400	-0,89%	3,3600	3,3600	3,1300	464	1 496	10:19
PHN	10,3500	-0,48%	10,4000	10,4000	10,3500	82	849	10:50
PHOTON (PEN)	3,2800	-0,30%	3,2400	3,2800	3,2300	355	1 151	10:58
PKNORLEN (PKN)	82,2100	-0,36%	82,6000	83,5000	82,1700	871 443	71 989 915	11:18
PKOBP (PKO)	71,3000	-1,93%	72,4600	72,5000	70,7400	803 239	57 239 295	11:17
PKPCARGO (PKP)	15,9900	0,63%	15,9400	16,0000	15,8400	43 189	689 400	11:12
PLAYWAY (PLW)	320,0000	-0,16%	320,5000	322,5000	318,5000	219	70 148	11:12
PLAZACNTR (PLZ)	2,5200	0,40%	2,4300	2,5200	2,4300	771	1 895	09:10
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	09:00
POLENERGIA (PEP)	60,0000	1,35%	59,6000	60,2000	59,2000	3 606	216 078	11:04
POLICE (PCE)	9,1000	0,00%	9,1000	9,1000	9,1000	10	91	09:00
POLIMEXMS (PXM)	4,8250	-1,03%	4,9150	4,9350	4,8250	160 610	784 825	11:18
POLTREG (PTG)	32,7000	1,55%	31,8000	32,7000	31,8000	938	29 948	10:44
POLWAX (PWX)	1,3350	-0,37%	1,3500	1,3500	1,3000	4 557	6 079	10:25
PRAGMAINK (PRI)	3,3600	-0,59%	3,3600	3,3600	3,3600	405	1 361	09:31
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:00
PROCHEM (PRM)	22,4000	2,75%	23,7000	23,7000	22,4000	3	70	09:43
PROJPRZEM (PJP)	16,6000	0,00%	16,6000	16,6000	16,6000	47	780	10:21
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	11:11
PTWP (PTW)	99,5000	9,94%	90,5000	99,5000	90,5000	1 996	186 008	10:24
PULAWY (ZAP)	49,6000	-1,98%	50,6000	50,8000	49,2000	239	11 932	11:13
PURE (PUR)	5,4550	1,49%	5,3750	5,6700	5,3700	11 346	62 303	11:04
PZU	61,1800	0,07%	61,1400	61,5200	60,9000	362 699	22 179 483	11:17
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	4	98	11:00
QUERCUS (QRS)	10,7000	-0,47%	10,5000	10,7500	10,5000	962	10 127	11:12
RAEN (RAE)	0,3090	0,00%	0,3130	0,3140	0,3090	22 410	7 002	11:03
RAFAKO (RFK)	0,2105	0,00%	0,2145	0,2225	0,2070	2 202 297	473 585	11:18
RAFAMET (RAF)	85,5000	2,40%	83,5000	85,5000	82,5000	773	64 898	10:29
RAINBOW (RBW)	134,3000	0,83%	133,8000	136,0000	132,1000	29 857	4 000 831	11:18
RANKPROGR (RNK)	(3,6600)	-	-	-	-	-	-	09:00
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:00
REINHOLD (RHD)	0,0550	-23,08%	0,0550	0,0550	0,0550	1 400	77	11:00
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:06
RELPOL (RLP)	5,2000	0,00%	5,1800	5,2000	5,1400	2 132	10 960	11:07
REMAK (RMK)	13,8000	0,73%	13,7000	13,8000	13,7000	2 045	28 066	11:10
RENDER (RND)	113,0000	1,80%	111,0000	114,0000	111,0000	231	25 958	11:14
ROPCZYCE (RPC)	25,1000	-0,40%	25,2000	25,5000	25,1000	125	3 150	09:59
RYVU (RVU)	31,0000	2,31%	30,6000	31,4500	30,6000	18 277	568 407	11:04
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,8000	1,33%	22,5000	22,8000	22,4000	109	2 445	10:39
SANPL (SPL)	466,9000	-1,33%	473,2000	473,2000	465,2000	9 552	4 463 668	11:18
SANTANDER (SAN)	29,4050	-2,91%	30,4000	30,5900	29,4050	288	8 684	09:48
SANWIL (SNW)	1,2900	1,18%	1,2900	1,2900	1,2900	1 596	2 059	09:16
SCPFL (SCP)	152,0000	1,33%	152,8000	152,8000	150,0000	78	11 791	11:18
SECOGROUP (SWG)	29,6000	2,07%	29,6000	29,6000	29,6000	4	118	10:35
SEKO (SEK)	8,8000	1,62%	8,6600	8,8000	8,5400	7 059	61 719	11:07
SELENAFM (SEL)	(37,2000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	29,3000	2,09%	29,0000	29,6000	29,0000	19 939	585 831	11:09
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4790	-0,21%	0,4800	0,4800	0,4640	7 771	3 689	11:11
SHOPER (SHO)	49,3000	1,65%	49,2000	49,7000	48,5000	744	36 557	11:08
SILVAIR-REGS (SVRS)	5,6000	-2,61%	5,9000	5,9000	5,6000	92	516	11:01
SILVANO (SFG)	5,3600	0,00%	5,3400	5,3600	5,3400	1 200	6 430	11:13
SIMFABRIC (SIM)	1,6820	0,36%	1,6220	1,6820	1,6220	1 579	2 566	11:01
SKARBIEC (SKH)	27,2000	0,00%	27,2000	27,2000	26,9000	1 087	29 512	11:17
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,8000	0,72%	83,2000	85,4000	83,2000	13	1 100	09:49
SOHODEV (SHD)	0,3520	-7,85%	0,3520	0,3520	0,3520	8	3	11:00
SONEL (SON)	16,3000	-0,31%	16,0000	16,4000	15,9500	332	5 344	11:14
SOPHARMA (SPH)	15,0000	-1,96%	15,3000	15,3000	15,0000	58	875	10:35
SPYROSOFT (SPR)	590,0000	1,37%	586,0000	590,0000	586,0000	67	39 450	11:11
STALEXP (STX)	3,0300	-0,33%	3,0350	3,0400	3,0050	23 989	72 649	11:15
STALPROD (STP)	242,0000	0,00%	240,0000	242,0000	240,0000	108	25 984	10:15
Reklama
STALPROFI (STF)	8,3600	-1,18%	8,4600	8,4600	8,3600	621	5 224	10:30	Reklama
STAPORKOW (ZUK)	3,3200	2,47%	3,2400	3,3200	3,2400	2 530	8 200	10:13
STARHEDGE (SHG)	#0,2500	-13,79%	-	-	-	-	-	11:00
SUNEX (SNX)	7,0800	1,14%	7,0000	7,1000	6,8800	7 288	50 848	10:51
SYGNITY (SGN)	118,0000	1,72%	117,5000	118,0000	117,0000	1 272	149 889	11:16
SYNEKTIK (SNT)	212,8000	1,14%	210,2000	213,4000	209,6000	3 470	733 045	11:13
TALEX (TLX)	19,7000	-9,63%	19,7000	19,7000	19,7000	10	197	09:02
TARCZYNSKI (TAR)	119,0000	-1,65%	121,0000	121,0000	119,0000	68	8 163	11:04
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2500	1,08%	8,1620	8,4680	8,0520	947 290	7 874 104	11:18
TBULL (TBL)	3,9800	1,02%	3,9800	3,9800	3,9800	15	60	11:00
TENDERHUT (THG)	5,8600	-2,01%	5,8600	5,8600	5,8600	19	111	10:52
TERMOREX (TRR)	(0,7250)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,4900	1,22%	2,4900	2,4900	2,4900	2	5	09:07
TEXT (TXT)	54,1500	-0,82%	54,5000	54,6000	54,1500	9 983	542 537	11:18
TORPOL (TOR)	37,3000	0,54%	37,1000	37,6500	36,9500	3 374	125 222	10:59
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:55
TOYA (TOA)	8,3600	0,84%	8,2600	8,3800	8,2600	15 865	132 197	11:16
TRAKCJA (TRK)	2,1500	-0,92%	2,1700	2,1950	2,1500	12 692	27 514	11:17
TRANSPOL (TRN)	4,2500	-0,47%	4,2800	4,3400	4,2500	18 862	80 735	11:02
TRITON (TRI)	(2,7600)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	82,8000	0,24%	82,6000	83,0000	81,9000	4 907	404 606	11:18
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	09:00
ULTGAMES (ULG)	10,6500	-2,29%	11,3000	11,3000	10,6500	8 194	88 964	10:42
UNFOLD (UNF)	1,0400	-7,14%	1,0400	1,0400	1,0400	1 000	1 040	09:00
UNIBEP (UNI)	10,4000	0,97%	10,3000	10,4000	10,3000	1 027	10 631	10:54
UNICREDIT (UCG)	(242,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5000	-0,79%	7,5000	7,5000	7,5000	370	2 775	10:10
UNIMOT (UNT)	140,6000	-0,28%	140,0000	143,0000	140,0000	342	48 537	11:16
URTESTE (URT)	54,0000	0,00%	55,0000	56,6000	54,0000	363	19 681	09:29
VERCOM (VRC)	118,6000	-0,34%	119,0000	119,2000	118,0000	325	38 593	11:15
VIGOPHOTN (VGO)	518,0000	2,78%	510,0000	518,0000	502,0000	87	44 410	10:56
VINDEXUS (VIN)	11,0000	0,00%	10,9500	11,0000	10,8000	1 811	19 734	11:05
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:00
VIVID (VVD)	0,5220	1,95%	0,5100	0,5220	0,5100	1 593	817	11:15
VOTUM (VOT)	45,1500	0,44%	44,9500	45,2000	44,7500	7 440	334 756	11:17
VOXEL (VOX)	154,6000	1,71%	152,0000	154,6000	152,0000	874	134 325	11:18
VRG	3,6900	-2,38%	3,6900	3,7700	3,6900	1 316	4 861	10:53
WARIMPEX (WXF)	2,7500	2,23%	2,7000	2,7600	2,7000	2 252	6 175	11:08
WASKO (WAS)	1,8500	-0,54%	1,8450	1,8650	1,8450	1 712	3 165	10:28
WAWEL (WWL)	676,0000	-0,29%	676,0000	678,0000	676,0000	5	3 382	10:59
WIELTON (WLT)	6,0500	-1,31%	6,1300	6,1400	6,0500	25 631	156 472	11:15
WIKANA (WIK)	(6,6000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4480)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	82,4000	5,64%	79,4000	82,5000	79,2000	7 278	589 711	11:18
WITTCHEN (WTN)	18,5000	3,01%	18,0000	18,5000	17,9200	7 020	126 851	11:17
XPLUS (XPL)	3,5300	1,73%	3,4700	3,5300	3,4100	2 029	7 078	09:49
XTPL (XTP)	84,1000	0,00%	84,1000	84,1000	83,0000	149	12 505	11:18
XTRADEBDM (XTB)	78,3000	0,98%	77,6000	79,1200	77,5200	182 946	14 306 475	11:18
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:00
ZABKA (ZAB)	21,5300	0,28%	21,4700	21,5700	21,4300	106 561	2 292 309	11:18
ZAMET (ZMT)	0,8440	0,48%	0,8400	0,8500	0,8400	1 951	1 641	11:11
ZEPAK (ZEP)	29,8500	1,88%	29,6000	30,0000	29,3500	8 020	238 298	11:18
ZREMB (ZRE)	7,1700	-1,38%	7,3600	7,3600	7,1000	1 719	12 428	10:49
ZUE	9,0000	-1,10%	9,1000	9,1000	9,0000	375	3 383	11:18

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.