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	105 111,02	-0,41%	105 350,73	105 466,41	105 009,24	105 548,27	208 803 517	11:08
WIG20	2 857,96	-0,25%	2 863,12	2 863,65	2 845,31	2 864,98	142 587 998	11:23
WIG30	3 713,90	-0,24%	3 713,49	3 720,28	3 700,23	3 722,85	192 359 356	11:23
mWIG40	8 012,99	-0,52%	8 050,88	8 060,62	8 009,88	8 055,13	68 455 142	11:08
sWIG80	28 770,87	-0,45%	28 881,27	28 881,27	28 761,46	28 900,40	11 778 836	11:08
WIG-BANKI	16 713,08	-0,29%	16 738,88	16 793,07	16 683,21	16 762,50	44 422 963	11:08
WIG-BUDOW	8 139,82	0,20%	8 134,29	8 154,83	8 092,93	8 123,27	3 663 849	11:08
WIG-CHEMIA	9 187,95	0,19%	9 218,22	9 218,22	9 141,93	9 170,25	636 744	11:08
WIG-ENERG	4 359,93	-0,34%	4 369,03	4 369,03	4 337,90	4 374,81	9 437 227	11:08
WIG-INFO	10 365,12	-0,14%	10 374,01	10 447,28	10 342,48	10 379,16	6 039 092	11:08
WIG-MEDIA	7 375,51	-0,07%	7 394,08	7 450,49	7 343,02	7 380,85	1 753 867	11:08
WIG-NRCHOM	5 216,38	-1,26%	5 287,79	5 287,79	5 208,13	5 282,72	1 308 574	11:08
WIG-PALIWA	9 161,41	-0,92%	9 193,67	9 221,33	9 161,41	9 246,42	15 047 167	11:08
WIG-Poland	(110 305,30)	-	-	-	-	110 305,30	195 073 446	06:20
WIG-SPOZYW	3 032,94	-1,06%	3 061,58	3 066,54	3 028,67	3 065,37	706 224	11:08
WIG20lev	564,88	-0,91%	569,07	569,28	561,99	570,05	124 776 460	11:08
WIG20short	2 949,02	0,52%	2 938,23	2 956,47	2 937,69	2 933,86	124 776 460	11:08
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	(1 731,34)	-	-	-	-	1 731,34	27 187 758	06:20
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	68 888 827	11:00
mWIG40TR	12 399,35	-0,48%	12 457,98	12 473,06	12 394,54	12 459,33	68 455 142	11:08
mWIG40TRlv	19 572,53	-1,00%	19 758,60	19 806,45	19 557,27	19 770,24	68 455 142	11:08
mWIG40TRsh	2 322,63	0,56%	2 311,76	2 323,52	2 308,96	2 309,79	68 455 142	11:08
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	11 819 911	11:00
sWIG80TR	44 454,78	-0,36%	44 625,37	44 625,37	44 440,24	44 614,94	11 778 836	11:08
WIG140	2 038,69	-0,43%	2 043,58	2 045,83	2 036,79	2 047,50	205 010 438	11:08
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	125 220 196	11:00
WIG20TR	6 123,86	-0,43%	6 147,02	6 147,62	6 108,24	6 150,47	124 776 460	11:08
WIG20TRlev	5 184,34	-0,90%	5 223,74	5 224,76	5 157,77	5 231,55	124 776 460	11:08
WIG20TRsht	2 763,42	0,51%	2 753,06	2 770,40	2 752,80	2 749,48	124 776 460	11:08
WIG30TR	7 815,54	-0,41%	7 827,90	7 842,22	7 799,97	7 847,64	168 958 174	11:08
WIG-CEE	(2 451,95)	-	-	-	-	2 451,95	553 027	06:20
WIGdiv	2 337,90	-0,80%	2 351,65	2 357,51	2 337,90	2 356,86	57 973 107	11:08
WIGdivplus	2 134,20	-0,75%	2 144,50	2 146,16	2 134,16	2 150,30	90 953 257	11:08
WIG.GAMES	18 212,45	0,90%	18 057,06	18 322,08	18 001,31	18 049,11	14 117 386	11:08
WIG-GORNIC	4 347,97	-0,99%	4 327,28	4 358,00	4 325,06	4 391,49	11 494 883	11:08
WIG-GRY	23 381,43	1,82%	23 101,62	23 489,66	22 925,33	22 962,42	15 433 348	11:08
WIGind	17 247,47	-0,70%	17 341,45	17 347,65	17 247,04	17 368,35	4 148 756	11:08
WIG-LEKI	3 383,00	-0,79%	3 403,77	3 428,32	3 367,00	3 409,99	1 046 991	11:08
WIGmed	18 467,04	-0,13%	18 567,00	18 586,18	18 453,40	18 490,33	7 337 866	11:08
WIG-MOTO	8 706,37	-0,83%	8 710,25	8 767,13	8 685,43	8 778,91	1 332 700	11:08
WIG.MS-BAS	17 267,01	-0,62%	17 257,04	17 297,44	17 189,17	17 375,53	20 150 608	11:08
WIG.MS-ECM	8 799,96	-0,18%	8 804,31	8 826,02	8 768,32	8 815,70	24 437 131	11:08
WIG.MS-FIN	19 984,01	-0,64%	20 082,66	20 091,58	19 971,71	20 112,71	66 995 160	11:08
WIG-ODZIEZ	11 132,46	-0,79%	11 201,27	11 219,05	11 114,16	11 221,47	11 547 532	11:08
WIGtechTR	18 854,54	-0,24%	18 911,86	18 918,07	18 822,87	18 899,36	29 400 339	11:08
WIG-Ukrain	(569,70)	-	-	-	-	569,70	518 202	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	09:16	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:00
11BIT (11B)	206,0000	0,00%	205,0000	208,4000	205,0000	2 319	479 472	11:08
3RGAMES (3RG)	0,7900	-3,42%	0,8240	0,8240	0,7800	38 105	30 209	11:03
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	22 656	97 482	11:03
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)	97,8800	0,91%	97,9800	98,7200	96,8600	85 192	8 344 401	11:08
ALLEGRO (ALE)	34,3550	-0,19%	34,3300	34,5200	34,0450	136 401	4 682 943	11:06
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	2 700	58 005	11:01
AMICA (AMC)	61,5000	0,33%	61,3000	61,7000	60,4000	992	60 599	10:54
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:00
AMREST (EAT)	15,7600	0,25%	15,7200	15,8000	15,6600	30 579	480 800	11:07
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	6 683	137 940	11:04
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)	44,9000	0,22%	44,8000	45,0000	44,6000	1 823	81 674	10:49
ARCTIC (ATC)	10,9000	0,00%	10,9600	10,9600	10,9000	5 963	65 218	11:05
ARLEN (ARL)	37,0700	0,19%	37,0000	37,6000	36,9500	6 224	232 099	10:58
ARTIFEX (ART)	15,3200	0,00%	15,3600	15,3600	15,2000	2 278	34 778	11:07
ASBIS (ASB)	25,8400	-0,62%	26,0000	26,2000	25,7400	39 980	1 036 522	11:07
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)	225,4000	0,36%	222,6000	226,8000	222,6000	6 738	1 514 569	11:08
ASSECOSEE (ASE)	81,3000	-1,81%	82,8000	82,8000	81,0000	592	48 447	11:08
ASTARTA (AST)	51,7000	-5,83%	54,4000	54,7000	51,2000	8 570	448 444	10:58
ATAL (1AT)	64,0000	0,00%	63,9000	64,0000	63,6000	2 658	169 922	11:04
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2000	3,1900	2 095	6 688	10:28
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	4 517	184 117	11:05
AUTOPARTN (APR)	20,6500	0,98%	20,3000	21,2000	20,3000	42 752	891 875	11:07
BBIDEV (BBD)	5,4000	0,00%	5,4000	5,4000	5,4000	367	1 982	09:58
BENEFIT (BFT)	3 110,0000	-0,32%	3 160,0000	3 160,0000	3 090,0000	101	314 665	11:08
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	475	11 920	09:26
BETACOM (BCM)	4,6200	0,00%	4,6800	4,6800	4,6200	390	1 802	10:28
BIGCHEESE (BCS)	13,3200	2,94%	12,9600	13,9000	12,9600	16 091	218 125	10:59
BIOCELTIX (BCX)	100,2000	-2,15%	102,6000	102,6000	100,0000	2 755	277 138	11:07
BIOMAXIMA (BMX)	14,5000	0,00%	14,5000	14,5000	14,4000	713	10 324	10:51
BIOMEDLUB (BML)	5,0400	-0,79%	5,1000	5,1600	4,9600	117 796	591 762	11:03
BIOPLANET (BIP)	18,5000	0,00%	18,5000	18,5000	18,5000	48	888	09:00
BIOTON (BIO)	4,1600	0,00%	4,1200	4,1600	4,1000	49 756	206 185	11:05
BLOOBER (BLO)	29,6500	1,02%	29,3000	29,9000	29,1500	12 674	375 776	11:00
BNPPPL (BNP)	106,0000	-1,85%	108,0000	108,0000	106,0000	67	7 115	10:59
BOGDANKA (LWB)	24,7500	-2,56%	25,4000	25,4000	24,7500	6 591	164 467	11:07
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	11 411	74 165	11:01
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)	540,0000	-0,04%	542,2000	545,0000	536,4000	3 786	2 041 945	11:07
BUMECH (BMC)	8,6800	-0,34%	8,7100	8,8200	8,6600	1 639	14 347	11:02
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	6 228	2 958	10:06
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	199,5000	0,30%	200,0000	200,5000	197,3000	12 121	2 414 963	11:06
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	275,2000	1,96%	272,0000	277,3000	269,2000	45 069	12 361 039	11:08
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)	2,2600	-0,44%	2,2700	2,2700	2,2300	18 799	42 265	11:04
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:00
CLNPHARMA (CLN)	23,6500	-1,66%	24,0000	24,3000	23,5000	7 944	188 513	10:54
CLOUD (CLD)	50,0000	0,60%	50,0000	50,0000	50,0000	1	50	09:00
COALENERG (CLE)	1,7750	-1,39%	1,8200	1,8200	1,7200	18 893	33 060	10:49
COGNOR (COG)	7,5000	-1,06%	7,5750	7,5750	7,4550	4 274	32 200	10:57
COLUMBUS (CLC)	7,0000	-1,55%	7,1400	7,1800	6,9600	24 910	175 848	11:06
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)	1,0750	0,00%	1,0750	1,0750	1,0750	5	5	09:00
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)	457,0000	-0,44%	459,0000	460,0000	456,0000	58	26 574	11:02
CREOTECH (CRI)	292,0000	0,86%	292,0000	292,0000	289,5000	674	195 947	11:04
CYBERFLKS (CBF)	165,0000	-0,60%	166,0000	166,0000	164,0000	614	100 962	11:08
CYFRPLSAT (CPS)	16,8850	-1,83%	17,2500	17,2500	16,8200	148 483	2 513 966	11:08
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:00
DADELO (DAD)	47,5000	5,56%	45,0000	48,0000	44,0000	7 442	342 221	11:07
DATAWALK (DAT)	124,0400	-1,74%	123,0000	125,9400	122,6000	3 634	451 174	11:00
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,6000	-0,96%	83,1000	83,3000	82,6000	928	77 107	11:06
DECORA (DCR)	74,6000	-1,84%	76,4000	76,8000	74,6000	547	41 541	10:59
DEKPOL (DEK)	64,2000	3,55%	63,0000	64,2000	62,0000	1 226	77 450	11:05
DELKO (DEL)	6,7200	-1,75%	6,8600	6,8600	6,7200	1 188	7 997	10:47
DEVELIA (DVL)	7,3300	-2,79%	7,4200	7,5100	7,2900	25 747	189 685	11:03
DGA	(18,3500)	-	-	-	-	-	-	09:00
DIAG (DIA)	164,7000	-0,36%	166,4000	166,5000	164,0000	2 617	432 377	11:03
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,4000	82,5000	892	73 995	11:07
DIGITREE (DTR)	15,8000	3,95%	15,5000	15,8000	15,2000	263	4 086	09:43
DINOPL (DNP)	523,8000	0,34%	523,0000	525,6000	520,6000	28 442	14 904 232	11:07
DMGROUP (DMG)	3,6800	-2,13%	3,7800	3,7900	3,6800	152	566	10:06
DOMDEV (DOM)	229,5000	-1,92%	237,5000	237,5000	227,5000	2 156	496 688	11:06
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)	46,8500	-0,64%	47,0500	47,1500	46,3000	4 985	233 086	11:07
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	16 496	329 751	11:01
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	92 975	1 166 460	11:05
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 635	5 534	10:05
ENTER (ENT)	57,2000	0,53%	56,9000	57,6000	56,5000	3 617	206 878	11:08
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	550	438	09:17
ERBUD (ERB)	33,4000	-1,04%	33,7000	33,7500	33,3500	925	31 036	11:08
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	35 931	180 940	10:27
EUROCASH (EUR)	8,4100	-0,36%	8,4600	8,4600	8,3800	17 521	147 290	11:05
EUROHOLD (EHG)	2,4800	5,08%	2,3600	2,4800	2,3600	509	1 202	09:17
EUROTEL (ETL)	22,6000	-1,31%	22,5000	22,7000	22,4000	796	17 966	11:04
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)	37,8000	2,44%	37,0000	37,9000	37,0000	1 981	74 251	10:52
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	2 457	78 656	11:05
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%	-	-	-	-	-	11:07
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	11 990	626 733	11:07
GREENX (GRX)	1,7310	0,64%	1,7440	1,7500	1,7210	41 855	72 555	11:00
GRENEVIA (GEA)	2,6550	-0,93%	2,6800	2,6900	2,6550	42 039	112 648	10:55
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)	112,2000	0,00%	113,6000	113,6000	112,0000	7 768	874 363	11:08
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)	19,2800	0,42%	19,0400	19,5200	19,0400	23 636	457 231	11:08
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	1 004	26 046	11:03
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)	3,5100	7,01%	3,2800	3,5600	3,2200	21 506	72 463	11:06
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 000	3 690	10:02
IMS	3,8700	0,00%	3,8700	3,8700	3,8200	1 900	7 274	10:55
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	30 007	9 332 273	11:07
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)	585,0000	-1,35%	585,0000	590,0000	580,0000	682	399 151	11:03
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	5 055	12 914	10:40
JRH	4,5500	-1,94%	4,5500	4,5500	4,5500	3	14	09:15
JSW	23,2700	-1,06%	23,6000	23,6400	23,1600	59 465	1 387 705	11:08
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	403	6 893	11:03
KETY (KTY)	891,5000	-0,34%	885,0000	894,5000	884,5000	1 067	945 594	11:07
KGHM (KGH)	131,1500	-0,98%	130,9500	131,7000	130,1500	75 415	9 874 529	11:08
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	2 391	38 973	11:08
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)	5,8400	-0,68%	5,9000	5,9000	5,7000	1 606	9 225	10:37
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)	401,1000	-0,96%	405,0000	408,0000	400,2000	5 232	2 107 218	11:08
KRVITAMIN (KVT)	9,7200	-0,21%	9,8400	9,8400	9,7200	12	117	10:00
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%	-	-	-	-	-	09:00
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	14 575,0000	-1,52%	14 825,0000	14 880,0000	14 550,0000	526	7 698 340	11:08	Reklama
LSISOFT (LSI)	22,4000	-4,27%	23,0000	23,0000	22,4000	380	8 719	09:52
LUBAWA (LBW)	8,4500	-2,42%	8,6900	8,7300	8,2700	119 243	1 009 120	11:08
MABION (MAB)	9,8800	-0,50%	9,9500	9,9500	9,8500	2 701	26 685	10:51
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)	785,4000	-0,20%	788,2000	793,2000	778,4000	1 922	1 514 438	11:08
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,4000	1,07%	27,8000	28,4000	27,8000	3 627	102 133	10:55
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	25,9500	3,80%	25,4000	26,5000	25,2500	18 836	490 840	11:08
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)	48,0000	0,21%	48,0000	48,2000	47,0500	2 787	133 036	11:02
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	43	1 054	10:24
MEXPOLSKA (MEX)	3,7600	1,62%	3,6000	3,7600	3,6000	5 893	21 736	11:03
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)	14,7200	-0,14%	14,9000	14,9000	14,6800	210 528	3 117 023	11:01
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 417	2 151	09:53
MIRBUD (MRB)	13,7900	1,47%	13,6500	13,8900	13,6000	40 172	552 250	11:05
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	1 833	544 459	11:08
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)	15,4600	2,52%	15,5400	15,5400	14,7200	609	9 364	11:08
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	213	147 894	11:05
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	12 131	15 202	10:57
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)	9,1760	-0,99%	9,2700	9,2800	9,1500	138 606	1 275 349	11:00
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	61	967	10:44
PASSUS (PAS)	60,2000	-2,27%	59,6000	61,0000	59,6000	535	31 966	11:08
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)	187,4000	-0,58%	188,2500	188,3500	186,6000	48 432	9 085 281	11:06
Reklama
PEPCO (PCO)	21,3200	-1,16%	21,5700	21,5700	21,2500	145 501	3 113 097	11:08	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	63 535	60 700	10:48
PGE	11,2700	-1,31%	11,4000	11,4050	11,1500	426 508	4 805 839	11:05
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	13 333	5 813	11:07
PHARMENA (PHR)	3,3400	5,70%	3,3400	3,4600	3,3400	2 756	9 276	11:06
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	1 939	6 419	11:03
PKNORLEN (PKN)	83,7200	-0,91%	84,4900	84,4900	83,6500	176 138	14 795 101	11:08
PKOBP (PKO)	76,6600	-0,34%	76,9200	77,1000	76,5400	151 002	11 598 889	11:08
PKPCARGO (PKP)	15,7100	-0,32%	15,7900	15,7900	15,6200	9 505	149 311	11:06
PLAYWAY (PLW)	299,5000	0,67%	301,0000	301,0000	295,0000	1 807	539 000	11:06
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)	4,7150	0,32%	4,7200	4,7650	4,6750	35 669	168 402	11:08
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	34 993	52 490	11:05
PTWP (PTW)	90,0000	-7,69%	97,5000	97,5000	88,0000	1 332	120 349	11:00
PULAWY (ZAP)	51,2000	-1,92%	51,4000	51,4000	51,2000	19	976	09:55
PURE (PUR)	4,3240	-1,77%	4,4020	4,4960	4,1700	22 014	95 179	11:01
PZU	61,0800	-1,00%	61,8400	62,0000	61,0200	183 793	11 265 940	11:08
QNATECHNO (QNA)	29,0000	-2,68%	29,0000	29,0000	28,2000	679	19 518	10:17
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:00
QUERCUS (QRS)	10,6000	-2,75%	10,8500	10,9000	10,5500	1 220	13 121	10:50
RAEN (RAE)	0,3000	-2,60%	0,3145	0,3145	0,3000	8 973	2 712	10:44
RAFAKO (RFK)	0,2125	11,49%	0,1922	0,2180	0,1916	4 403 213	901 558	11:07
RAFAMET (RAF)	69,0000	-2,13%	70,5000	70,5000	67,5000	779	53 026	10:54
RAINBOW (RBW)	131,4000	1,94%	129,8000	132,0000	128,5000	15 506	2 018 346	11:08
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	2 161	8 653	11:04
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)	5,1600	0,78%	5,1600	5,1600	5,1600	2	10	09:05
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)	31,4000	-1,88%	32,0000	32,0000	31,1500	12 017	377 337	11:08
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)	511,2000	-0,27%	512,0000	519,0000	510,0000	1 378	705 519	11:06
SANTANDER (SAN)	30,5900	1,29%	30,5900	30,5900	30,5900	37	1 132	09:40
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)	29,8000	2,76%	29,7000	30,0000	29,4000	23 169	687 787	11:08
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	14 520	767 055	11:03
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	131	78 052	10:52
STALEXP (STX)	3,0650	-1,13%	3,0850	3,0850	3,0600	9 076	27 843	11:07
STALPROD (STP)	253,0000	-3,07%	260,0000	260,0000	253,0000	147	37 505	10:58
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	15 342	3 017 756	11:07
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)	8,5580	1,02%	8,4700	8,5940	8,4120	444 207	3 790 217	11:07
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)	2,3900	0,00%	2,3900	2,3900	2,3900	2 045	4 888	10:59
TEXT (TXT)	56,8500	0,18%	57,0000	58,8000	56,6000	37 748	2 177 180	11:07
TORPOL (TOR)	37,4500	-0,13%	37,6000	37,8500	37,0500	1 789	66 942	10:55
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:00
TOYA (TOA)	8,7400	0,58%	8,6900	8,8300	8,6400	20 978	182 896	11:04
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)	83,4000	-0,71%	83,0000	84,2000	82,6000	9 494	791 806	11:06
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	2 317	26 423	11:06
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	407	48 913	11:03
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)	44,2500	0,00%	44,2500	44,5000	44,1000	1 492	66 073	11:08
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	1 103	2 863	10:48
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	119 788	706 116	11:08
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	17 631	1 473 729	11:04
WITTCHEN (WTN)	18,8600	-1,26%	19,1200	19,2000	18,5800	5 588	105 198	11:03
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)	71,9800	-3,49%	73,8000	73,9600	71,5800	376 890	27 330 778	11:08
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:00
ZABKA (ZAB)	21,6500	-1,10%	21,9100	21,9100	21,6100	77 662	1 685 542	11:08
ZAMET (ZMT)	0,8480	0,00%	0,8480	0,8500	0,8480	5 077	4 312	10:18
ZEPAK (ZEP)	24,5500	-0,61%	25,0000	25,0000	24,4500	4 183	102 984	11:07
ZREMB (ZRE)	6,3400	-5,37%	6,5500	6,6400	6,2500	74 852	480 373	11:08
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.