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	105 264,15	0,15%	104 741,56	105 430,59	104 659,09	105 106,98	365 752 804	12:03
WIG20	2 872,11	0,39%	2 855,22	2 872,43	2 844,90	2 860,93	311 125 712	12:18
WIG30	3 715,90	0,27%	3 687,02	3 716,48	3 684,63	3 705,86	336 327 897	12:18
mWIG40	7 881,84	-0,34%	7 930,07	7 932,21	7 872,43	7 909,12	48 684 728	12:03
sWIG80	28 764,47	-0,09%	28 711,65	28 872,95	28 657,98	28 791,71	25 034 155	12:03
WIG-BANKI	16 654,08	0,21%	16 529,65	16 696,71	16 518,88	16 619,83	66 821 038	12:03
WIG-BUDOW	8 371,55	0,95%	8 308,06	8 400,52	8 286,12	8 292,42	8 670 529	12:03
WIG-CHEMIA	9 073,46	-0,58%	9 126,45	9 212,16	9 054,27	9 125,95	821 163	12:03
WIG-ENERG	4 445,06	-0,42%	4 445,56	4 482,56	4 428,38	4 463,96	14 291 416	12:03
WIG-INFO	9 837,34	-1,17%	9 895,07	9 972,99	9 830,68	9 953,35	10 455 433	12:03
WIG-MEDIA	7 123,65	-0,65%	7 156,10	7 239,09	7 108,46	7 170,07	864 070	12:03
WIG-NRCHOM	5 298,19	0,82%	5 242,39	5 333,19	5 242,39	5 254,86	2 166 710	12:03
WIG-PALIWA	9 567,04	0,58%	9 470,03	9 573,48	9 470,03	9 511,55	56 886 920	12:03
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	358 135 832	11:15
WIG-SPOZYW	3 034,95	0,45%	3 023,13	3 059,03	3 022,70	3 021,45	721 618	12:03
WIG20lev	570,75	0,54%	565,15	571,59	561,06	567,66	285 156 122	12:03
WIG20short	2 936,59	-0,21%	2 951,09	2 961,70	2 934,41	2 942,69	285 156 122	12:03
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	86 004 183	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	48 754 040	11:00
mWIG40TR	12 196,41	-0,34%	12 271,04	12 274,35	12 181,86	12 238,63	48 684 728	12:03
mWIG40TRlv	18 916,20	-0,73%	19 148,59	19 158,89	18 870,89	19 054,84	48 684 728	12:03
mWIG40TRsh	2 365,04	0,42%	2 350,68	2 367,84	2 350,04	2 355,14	48 684 728	12:03
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	25 076 421	11:00
sWIG80TR	44 563,77	0,17%	44 481,94	44 731,83	44 398,79	44 486,99	25 034 155	12:03
WIG140	2 041,39	0,15%	2 031,01	2 044,57	2 029,39	2 038,26	358 875 006	12:03
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	286 966 602	11:00
WIG20TR	6 164,93	0,29%	6 134,71	6 169,48	6 112,45	6 146,89	285 156 122	12:03
WIG20TRlev	5 247,40	0,55%	5 196,08	5 255,12	5 158,29	5 218,74	285 156 122	12:03
WIG20TRsht	2 748,93	-0,22%	2 762,47	2 772,45	2 746,89	2 754,93	285 156 122	12:03
WIG30TR	7 831,67	0,17%	7 778,37	7 840,53	7 773,34	7 818,12	309 265 940	12:03
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	693 519	11:15
WIGdiv	2 344,06	0,21%	2 335,91	2 352,69	2 334,44	2 339,13	89 951 646	12:03
WIGdivplus	2 139,62	0,31%	2 125,77	2 141,92	2 125,74	2 133,02	145 995 112	12:03
WIG.GAMES	17 827,80	0,09%	17 811,41	17 894,50	17 748,93	17 810,91	10 327 458	12:03
WIG-GORNIC	4 441,05	1,10%	4 371,92	4 465,32	4 371,92	4 392,68	48 089 209	12:03
WIG-GRY	22 893,51	0,01%	22 806,71	22 961,65	22 787,61	22 892,17	11 849 670	12:03
WIGind	17 375,08	-0,37%	17 453,69	17 502,21	17 361,95	17 440,35	5 344 387	12:03
WIG-LEKI	3 373,76	0,19%	3 369,63	3 382,23	3 339,87	3 367,30	319 876	12:03
WIGmed	18 589,83	0,51%	18 499,18	18 637,41	18 477,60	18 495,23	18 696 469	12:03
WIG-MOTO	8 588,35	0,24%	8 708,37	8 708,37	8 565,94	8 568,06	728 685	12:03
WIG.MS-BAS	17 637,79	0,13%	17 550,37	17 734,29	17 491,75	17 614,53	60 466 158	12:03
WIG.MS-ECM	8 845,69	0,54%	8 826,50	8 854,44	8 733,15	8 797,92	65 280 726	12:03
WIG.MS-FIN	20 002,16	0,24%	19 864,36	20 044,67	19 825,82	19 953,83	71 057 561	12:03
WIG-ODZIEZ	11 016,78	-0,28%	10 976,95	11 047,02	10 976,95	11 047,66	24 150 798	12:03
WIGtechTR	18 417,68	0,02%	18 402,08	18 468,60	18 355,63	18 414,18	30 246 428	12:03
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	571 261	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5800	2,5000	8 477	21 410	12:02	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	188,8000	0,43%	188,3000	191,0000	187,2000	8 899	1 680 765	12:03
3RGAMES (3RG)	0,8260	-0,48%	0,8480	0,8480	0,8020	36 989	30 017	11:31
4MASS (4MS)	4,6000	0,00%	4,5900	4,6000	4,4800	13 718	62 724	11:32
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	673	65 618	11:54
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	439	13 228	12:03
ACTION (ACT)	24,9500	0,60%	24,7500	25,0000	24,7000	11 124	276 525	11:54
ADIUVO (ADV)	0,8840	-0,23%	0,9260	0,9360	0,8800	24 415	22 274	11:45
AGORA (AGO)	9,3000	-0,43%	9,2400	9,5200	9,2400	11 400	107 477	12:00
AGROTON (AGT)	4,7300	-0,21%	4,7400	4,7400	4,6500	5 132	24 274	11:25
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	1 938	1 771	12:02
AILLERON (ALL)	20,2500	-3,34%	20,9000	20,9000	19,8200	2 602	52 658	12:02
AIRWAY (AWM)	0,3995	2,83%	0,3900	0,4045	0,3900	112 034	44 301	12:03
ALIOR (ALR)	96,6000	0,04%	96,5600	97,4200	95,7400	52 984	5 125 698	12:03
ALLEGRO (ALE)	35,4400	1,96%	34,7600	35,5250	34,4600	1 039 305	36 483 496	12:03
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	1 578	33 942	11:51
AMICA (AMC)	61,2000	0,99%	60,9000	61,3000	60,0000	2 321	141 109	11:17
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7200	0,51%	15,7000	15,8600	15,6400	39 865	624 796	11:59
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,5000	3 683	109 653	12:01
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	3 972	81 516	12:02
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,4500	909	17 697	12:03
APSENERGY (APE)	3,1200	-3,11%	3,2200	3,2200	2,9900	3 394	10 460	12:01
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	867	38 620	11:44
ARCTIC (ATC)	11,7200	-3,30%	12,1800	12,1800	11,7200	57 440	683 744	12:02
ARLEN (ARL)	37,3000	-0,27%	37,4000	37,4000	37,1100	4 227	157 517	11:28
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	1 785	27 265	11:48
ASBIS (ASB)	25,7800	0,16%	25,7000	25,8000	25,5000	12 046	308 988	11:59
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	92,0000	1,77%	90,4000	92,0000	87,8000	842	76 918	12:02
ASSECOPOL (ACP)	206,8000	-1,99%	208,0000	210,8000	205,6000	32 685	6 805 975	12:03
ASSECOSEE (ASE)	76,2000	1,87%	75,0000	76,5000	74,8000	1 222	92 639	12:02
ASTARTA (AST)	52,6000	-0,57%	52,9000	52,9000	52,4000	5 990	316 498	12:03
ATAL (1AT)	59,4000	-0,17%	60,0000	60,5000	58,8000	9 573	570 681	12:03
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7500	1 202	4 543	10:38
ATREM (ATR)	45,7000	3,86%	44,0000	46,1000	44,0000	7 414	336 188	12:02
AUTOPARTN (APR)	19,9800	-1,09%	20,2000	20,3000	19,8200	19 930	400 178	12:03
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	620	1 946 890	12:01
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	468	11 194	11:57
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,1400	3,82%	13,7400	14,1800	13,7400	6 885	96 369	12:03
BIOCELTIX (BCX)	101,0000	-2,51%	103,6000	103,6000	100,6000	588	59 923	11:55
BIOMAXIMA (BMX)	13,8500	-1,07%	14,0000	14,0000	13,7000	2 777	38 341	11:47
BIOMEDLUB (BML)	5,2500	1,16%	5,1900	5,2500	5,1800	14 841	77 276	12:03
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1400	10 424	43 174	11:02
BLOOBER (BLO)	33,2000	1,84%	32,3500	33,2500	31,8000	25 164	824 322	12:03
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	2 999	308 943	11:40
BOGDANKA (LWB)	25,1500	2,86%	24,4500	25,1500	24,2000	16 748	413 531	12:03
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 279	9 367	11:02
BORYSZEW (BRS)	6,3200	-1,56%	6,3000	6,5000	6,3000	18 154	116 055	12:00
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	2 748	28 213	10:53
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	1 822	8 441	10:36
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	298	17 143	11:45
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	568,2000	1,94%	560,0000	571,4000	557,4000	10 466	5 919 439	12:03
BUMECH (BMC)	8,7500	0,81%	8,6800	8,7500	8,6100	1 543	13 438	11:58
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	67 257	31 691	11:41
CAPTORTX (CTX)	40,7000	7,96%	37,7000	41,0000	37,7000	10 766	423 256	12:02
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:17
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,6000	-1,03%	192,3500	194,6000	191,0500	75 429	14 537 903	12:01
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,1000	0,04%	269,9000	269,9000	266,7000	26 988	7 253 765	12:03
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,1400	11,64%	5,6800	6,2200	5,3000	19 408	113 865	12:01
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	118	24 775	11:38
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	11:48
CIGAMES (CIG)	2,5300	3,90%	2,4450	2,5550	2,4450	334 392	844 767	12:02
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,2000	0,65%	23,2500	23,3000	22,5500	5 350	122 280	11:59
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,3000	45,5000	398	18 154	11:14
COALENERG (CLE)	1,9050	3,81%	1,8400	1,9500	1,7950	55 414	102 995	12:01
COGNOR (COG)	7,5000	-0,92%	7,5700	7,5700	7,4700	12 349	92 768	12:03
COLUMBUS (CLC)	6,8800	1,93%	6,7300	7,0500	6,7300	41 459	286 986	12:02
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	233,0000	1 070	250 522	11:40
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9800	1,66%	0,9640	0,9900	0,9540	28 546	27 668	12:03
CORMAY (CRM)	(0,5160)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	-2,39%	460,0000	466,0000	449,0000	489	220 987	11:57
CREOTECH (CRI)	279,0000	0,72%	277,0000	286,0000	277,0000	1 541	432 126	11:59
CYBERFLKS (CBF)	161,8000	0,87%	162,0000	162,0000	160,4000	458	73 907	12:03
CYFRPLSAT (CPS)	16,5750	-0,45%	16,6500	16,6950	16,4350	98 273	1 624 208	12:01
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	2 083	97 317	12:01
DATAWALK (DAT)	116,9800	0,07%	117,1400	119,9800	115,2000	2 323	272 056	11:51
DBENERGY (DBE)	12,6500	1,61%	12,6500	12,6500	12,6500	28	354	09:02
DEBICA (DBC)	82,7000	-0,12%	82,8000	83,0000	82,5000	336	27 776	10:47
DECORA (DCR)	74,6000	-0,53%	74,4000	75,0000	73,8000	244	18 131	12:03
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 256	83 263	11:50
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 044	7 216	12:02
DEVELIA (DVL)	7,7000	3,36%	7,5000	7,7500	7,4500	134 432	1 032 205	12:02
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3000	-0,43%	160,9500	161,4000	158,7500	44 821	7 183 243	12:00
DIGITANET (DIG)	80,7000	-2,18%	82,1000	82,5000	80,0000	2 535	205 133	12:03
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	817	11 241	11:46
DINOPL (DNP)	524,2000	-0,72%	528,2000	533,6000	522,2000	21 318	11 174 717	12:02
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	233,0000	-0,64%	234,5000	236,0000	231,5000	503	117 229	12:02
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,0500	-0,64%	31,2500	31,6000	31,0500	292	9 084	11:35
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1800	1 163	6 049	11:48
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,9000	167	985	11:14
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7500	0,63%	47,5000	47,9000	46,5500	3 923	184 966	12:02
ELKOP (EKP)	2,5200	2,44%	2,5500	2,5500	2,4600	2 470	6 083	11:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0400	-0,20%	20,0800	20,2000	19,8900	326 334	6 531 481	12:00
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5400	-0,48%	12,5800	12,5800	12,4200	7 530	94 372	11:55
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	35 934	80 436	11:55
ENTER (ENT)	55,8000	-1,59%	56,1000	56,7000	55,8000	986	55 283	12:01
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,7500	-0,71%	34,3500	35,6000	34,3500	549	19 127	12:03
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 238	45 424	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	0,40%	5,1400	5,1600	5,0200	39 928	202 771	11:45
EUROCASH (EUR)	8,2000	-0,18%	8,2900	8,2900	8,1750	21 365	175 980	12:01
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	0,44%	22,8000	23,0000	22,6000	845	19 211	11:40
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 534	185 386	11:47
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	3 119	115 414	12:01
FMG	124,0000	0,40%	124,0000	124,0000	124,0000	3	372	10:47
FON	#0,8000	0,00%	-	-	-	-	-	09:57
FORTE SA (FTE)	31,5000	1,61%	31,2000	31,5000	31,0000	1 460	45 711	11:55
Reklama
GAMEOPS (GOP)	17,5600	-0,57%	17,9800	17,9800	17,5600	325	5 730	10:36	Reklama
GAMFACTOR (GIF)	7,0600	0,86%	7,0000	7,1800	7,0000	1 871	13 248	11:09
GENOMTEC (GMT)	7,0100	-1,13%	7,0900	7,1600	6,8800	9 137	64 157	12:03
GETIN (GTN)	0,6200	10,52%	0,5800	0,6200	0,5630	3 688 898	2 194 220	12:03
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	25,4000	6,28%	25,4000	25,4000	25,4000	12	305	11:31
GPW	54,1000	0,93%	54,1000	54,6000	53,8000	22 708	1 226 643	12:02
GREENX (GRX)	1,7940	2,05%	1,7620	1,8200	1,7620	298 352	538 481	12:01
GRENEVIA (GEA)	2,6550	-1,12%	2,6850	2,7000	2,6300	24 735	65 652	11:55
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	1 965	19 650	12:02
GRUPAAZOTY (ATT)	22,4000	-0,88%	22,8600	22,8800	22,3600	32 225	729 282	12:01
GRUPRACUJ (GPP)	62,0000	-2,82%	63,7000	64,4000	61,8000	1 713	107 701	11:58
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	608	2 441	11:57
HANDLOWY (BHW)	110,4000	1,10%	108,8000	110,4000	108,8000	6 460	707 942	12:03
HARPER (HRP)	6,0600	-3,81%	6,2800	6,3000	6,0400	5 628	34 520	11:54
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	97 175	131 934	11:49
HUUUGE-S144 (HUGE)	18,8400	-0,84%	19,0600	19,0600	18,7800	15 029	284 093	12:03
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	218	4 556	09:33
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 114	30 233	11:59
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,2000	1,34%	29,8000	30,3000	29,5000	1 543	46 402	12:02
IMMOBILE (GKI)	3,5700	3,18%	3,5000	3,6100	3,5000	6 620	23 405	11:06
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7700	-1,82%	3,7700	3,7700	3,7000	7 227	27 045	11:32
INC	1,8350	1,94%	1,8350	1,8350	1,8350	156	286	09:35
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	313,0000	-1,11%	315,5000	319,0000	313,0000	545	171 899	11:48
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	859	6 061	11:52
INSTALKRK (INK)	43,0000	5,65%	41,0000	43,2000	41,0000	2 027	86 334	11:55
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	580,0000	0,69%	584,0000	589,0000	576,0000	536	310 951	11:51
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	1 113	423	10:57
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	1 914	13 322	11:35
IPOPEMA (IPE)	2,7400	0,00%	2,7400	2,7400	2,7400	7 987	21 884	11:01
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7800	-2,33%	3,8500	3,8500	3,7800	5 279	20 017	12:00
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	7 352	18 637	11:33
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0900	0,61%	22,7600	23,1400	22,7100	37 055	851 211	11:59
JWWINVEST (JWW)	3,0200	0,00%	3,0200	3,0200	3,0200	170	513	09:33
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7800	1,37%	17,5600	17,8000	17,2200	7 239	127 924	11:45
KETY (KTY)	889,0000	-0,95%	898,0000	898,5000	888,5000	1 682	1 500 698	12:03
KGHM (KGH)	134,2500	1,13%	133,0000	135,2000	131,9000	354 018	47 480 231	12:03
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	3	43	09:00
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	4 661	74 060	11:45
KOGENERA (KGN)	58,6000	-2,17%	60,0000	60,0000	58,6000	1 330	79 038	11:33
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,3400	-2,55%	5,4600	5,5000	5,2400	5 328	28 492	11:59
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	12	12	11:37
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	850,0000	77	65 450	11:18
KRUK (KRU)	390,4000	-0,20%	391,0000	393,3000	388,2000	5 356	2 091 895	12:03
KRVITAMIN (KVT)	10,0000	-0,99%	10,0000	10,0000	10,0000	5	50	10:13
KSGAGRO (KSG)	2,8700	0,00%	2,8700	2,9700	2,8700	8 799	25 595	10:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,7800	-1,07%	2,8100	2,8100	2,7800	1 561	4 350	11:36
LENTEX (LTX)	#7,5600	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 596	9 261	10:27
LOKUM (LKD)	21,5000	0,00%	21,5000	21,9000	21,5000	13	280	11:04
Reklama
LPP	14 600,0000	0,10%	14 675,0000	14 700,0000	14 520,0000	440	6 420 080	12:03	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,7750	0,17%	8,8050	8,9100	8,7600	100 904	891 197	11:57
MABION (MAB)	9,8400	0,41%	9,7800	9,9400	9,7800	1 283	12 658	11:37
MAKARONPL (MAK)	20,0500	3,89%	19,3000	20,4500	19,2000	6 991	138 806	11:56
MANGATA (MGT)	67,6000	0,90%	68,6000	70,8000	67,6000	71	4 863	11:45
MANYDEV (MAN)	#0,7540	7,71%	-	-	-	-	-	11:33
MARVIPOL (MVP)	7,3400	0,00%	7,3200	7,4400	7,3200	2 896	21 216	11:52
MAXCOM (MXC)	6,6000	-0,30%	6,6200	6,6200	6,6000	5	33	10:03
MBANK (MBK)	768,2000	-0,34%	770,8000	770,8000	761,8000	3 800	2 917 538	12:02
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,5000	2,15%	28,0000	28,5000	28,0000	1 279	35 982	11:59
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	30,4500	2,87%	30,0000	30,6000	28,4000	24 139	723 458	12:03
MEDINICE (ICE)	7,9000	-0,25%	7,9100	7,9700	7,9000	2 641	20 911	10:49
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,7000	3,48%	29,4000	29,8000	28,0000	3 601	104 321	11:42
MERCATOR (MRC)	48,0000	0,42%	47,3500	48,6500	47,3500	1 868	89 751	11:41
MERCOR (MCR)	25,3000	1,20%	25,3000	25,3000	25,3000	71	1 796	10:17
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	36,2000	0,56%	36,2000	36,2000	35,2000	1 050	37 968	10:44
MILKILAND (MLK)	1,9900	5,29%	1,9300	2,0200	1,9000	27 941	55 498	11:55
MILLENNIUM (MIL)	13,6500	-0,36%	13,7000	13,7800	13,6000	186 883	2 559 436	12:03
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0600	-0,92%	14,1800	14,1800	14,0200	18 839	265 211	11:59
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3400	0,81%	17,2200	17,5600	17,2200	2 517	43 882	11:53
MOBRUK (MBR)	295,0000	-1,01%	299,0000	300,0000	292,5000	2 625	777 965	12:01
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,1000	-0,56%	32,1000	32,4600	31,9200	663	21 256	10:52
MOLECURE (MOC)	5,6100	-1,58%	5,6500	5,7200	5,6000	20 548	115 755	12:03
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	8 048	40 198	11:37
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,8400	0,26%	7,8800	7,8800	7,8400	1 406	11 060	09:54
MOSTALZAB (MSZ)	6,0800	1,67%	6,0000	6,0800	5,9500	24 886	150 405	11:54
MOVIEGAME (MOV)	15,1200	0,67%	15,0000	15,1200	15,0000	217	3 266	11:56
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	4 840	189 960	12:00
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,6600	2,31%	2,6900	2,6900	2,6000	5 341	14 099	11:38
NEUCA (NEU)	677,0000	-0,88%	685,0000	685,0000	676,0000	1 554	1 056 082	12:02
NEWAG (NWG)	70,4000	-0,71%	71,0000	71,0000	70,3000	2 161	153 177	12:03
NEXITY (NXG)	1,8600	0,00%	1,8600	1,8600	1,8600	17	32	09:00
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	105,5000	103,0000	361	37 547	11:46
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3640	-0,15%	1,3660	1,3660	1,3300	14 909	19 894	11:55
NOVITA (NVT)	95,0000	0,85%	94,8000	95,0000	94,8000	160	15 183	11:59
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	8 207	5 346	11:46
NTTSYSTEM (NTT)	10,4000	0,00%	10,3000	10,4000	10,3000	5 712	58 859	11:52
ODLEWNIE (ODL)	9,1600	1,33%	9,1600	9,1600	9,0400	255	2 331	10:50
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 701	26 967	12:02
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	94,0000	1,08%	93,4000	94,4000	93,2000	3 376	315 946	12:02
OPTEAM (OPM)	3,7400	-2,09%	3,7400	3,7400	3,7000	2 132	7 973	11:34
ORANGEPL (OPL)	8,8980	-0,07%	8,9040	8,9040	8,8180	120 760	1 068 939	12:00
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,2000	4,81%	-	-	-	-	-	11:30
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0200	722	10 873	12:02
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6500	3,92%	2,5900	2,6500	2,5500	2 500	6 543	10:24
PANOVA (NVA)	15,8000	0,96%	15,8000	15,8000	15,8000	4	63	09:00
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	575	33 005	12:03
PATENTUS (PAT)	3,4500	-0,29%	3,4900	3,5000	3,4500	2 708	9 359	12:02
PBG	#0,0200	11,11%	-	-	-	-	-	10:45
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6700	114	304	10:46
PCCROKITA (PCR)	69,1000	0,73%	68,8000	69,1000	68,6000	1 282	88 342	12:02
PCFGROUP (PCF)	5,1700	0,98%	5,1200	5,2200	5,0800	13 829	71 026	12:00
PEKABEX (PBX)	16,5500	-5,16%	17,4500	17,4500	16,5500	16 526	283 085	12:01
PEKAO (PEO)	186,2000	0,68%	184,0500	186,3500	182,9000	146 175	27 073 034	12:03
Reklama
PEPCO (PCO)	20,7100	-1,94%	21,1200	21,1200	20,5200	371 175	7 695 554	12:03	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7900	0,04%	11,7350	11,8900	11,6550	482 373	5 673 220	12:03
PGFGROUP (PGV)	0,6160	0,98%	0,6200	0,6720	0,5580	206 131	126 684	12:02
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	883	8 817	11:30
PHOTON (PEN)	3,3000	0,61%	3,3200	3,3200	3,2500	3 154	10 357	11:55
PKNORLEN (PKN)	87,4800	0,60%	86,9000	87,5400	86,4000	650 771	56 789 735	12:03
PKOBP (PKO)	78,2400	0,46%	77,8000	78,5000	77,3400	287 850	22 435 204	12:03
PKPCARGO (PKP)	15,5700	-0,64%	15,6700	15,7600	15,5200	6 131	95 491	12:01
PLAYWAY (PLW)	291,5000	0,52%	290,0000	296,0000	290,0000	537	157 572	11:44
PLAZACNTR (PLZ)	2,5000	2,04%	2,4500	2,5000	2,4500	5 511	13 585	12:00
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,3600	527	1 246	11:55
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	310	18 694	11:45
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	384	3 510	11:23
POLIMEXMS (PXM)	4,5600	-1,41%	4,6250	4,6300	4,5500	189 841	869 263	12:03
POLTREG (PTG)	32,9000	3,79%	32,9000	33,0000	32,0000	114	3 749	11:45
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4700	20	29	09:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	11:50
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	124	12 375	11:33
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,5300	18,92%	4,6500	5,8000	4,6000	122 224	656 066	12:03
PZU	59,9000	-0,27%	60,0000	60,1000	59,6000	200 834	12 023 536	12:03
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	363	10 264	11:38
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	11:30
QUERCUS (QRS)	10,9500	0,92%	10,8500	10,9500	10,8500	446	4 865	12:00
RAEN (RAE)	0,3085	1,98%	0,3025	0,3085	0,3020	25 919	7 868	11:43
RAFAKO (RFK)	0,1912	2,69%	0,1894	0,1980	0,1880	2 914 693	559 883	12:01
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	65,5000	1 107	74 530	11:45
RAINBOW (RBW)	128,7000	-0,54%	129,8000	130,0000	128,2000	20 848	2 691 833	12:03
RANKPROGR (RNK)	4,1400	0,98%	4,1450	4,1450	4,0350	3 081	12 447	11:51
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 077	20 921	10:58
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,6000	-2,48%	88,8000	88,8000	85,0000	327	28 357	11:56
ROPCZYCE (RPC)	26,9000	0,00%	27,1000	27,1000	26,9000	10	269	09:39
RYVU (RVU)	31,0500	0,81%	30,9500	31,6000	30,5000	15 140	470 668	12:02
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,6000	207	4 680	10:04
SANPL (SPL)	504,0000	0,12%	500,2000	505,2000	498,3000	6 780	3 400 352	12:00
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	53	1 618	11:59
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	159,4000	-2,21%	163,0000	163,6000	159,0000	180	28 945	09:57
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,3600	8,4200	8,3400	3 718	31 206	11:34
SELENAFM (SEL)	35,5000	-0,56%	35,7000	35,8000	35,2000	763	27 059	11:49
SELVITA (SLV)	30,5000	7,02%	28,9000	30,6000	28,9000	70 027	2 085 433	12:03
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	70 257	33 787	11:56
SHOPER (SHO)	49,4000	-0,80%	49,7000	50,6000	49,4000	7 866	392 831	11:56
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,7000	-0,72%	27,9000	27,9000	27,6000	239	6 642	11:35
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	11:30
SONEL (SON)	17,1000	0,29%	17,1500	17,2000	17,0000	716	12 252	11:59
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	63	36 982	10:39
STALEXP (STX)	3,1400	1,45%	3,0900	3,1400	3,0750	68 732	213 271	12:03
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5200	8,5600	8,5200	533	4 544	10:51	Reklama
STAPORKOW (ZUK)	(3,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3200	3 845	28 613	11:32
SYGNITY (SGN)	116,0000	0,00%	116,0000	116,0000	114,0000	203	23 462	10:16
SYNEKTIK (SNT)	199,4000	1,01%	196,5000	200,0000	195,4000	13 139	2 611 384	12:03
TALEX (TLX)	20,0000	-3,85%	20,8000	20,8000	20,0000	17	348	10:36
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	219	26 286	11:28
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5960	-1,29%	8,7000	8,7000	8,5560	143 036	1 233 696	12:02
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:20
TESGAS (TSG)	2,3600	1,72%	2,3900	2,3900	2,3600	44	104	11:43
TEXT (TXT)	55,4500	0,82%	55,0000	56,3000	54,9500	26 994	1 500 668	12:03
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	1 581	58 490	11:59
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,2000	0,44%	9,1000	9,3600	9,0000	45 677	422 263	12:03
TRAKCJA (TRK)	2,1900	-1,35%	2,1750	2,2100	2,1700	21 063	45 939	11:58
TRANSPOL (TRN)	4,4200	0,45%	4,4200	4,4200	4,4200	3	13	09:00
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,1000	-0,97%	82,9000	82,9000	81,9000	3 323	273 491	12:03
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,3000	1,23%	12,2000	12,4500	12,2000	2 855	35 359	11:58
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 967	43 993	12:03
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0000	-2,20%	8,1400	8,1400	8,0000	13 632	109 771	11:57
UNIMOT (UNT)	140,8000	-0,28%	141,0000	142,0000	140,8000	544	76 998	12:03
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	117,8000	-2,64%	120,4000	121,0000	117,4000	1 743	206 428	12:03
VIGOPHOTN (VGO)	502,0000	-0,40%	504,0000	512,0000	502,0000	148	74 732	11:50
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	864	10 149	10:21
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5240	-0,38%	0,5300	0,5340	0,5240	8 670	4 549	10:52
VOTUM (VOT)	44,6500	0,00%	44,5500	44,6500	44,3000	3 514	156 643	11:59
VOXEL (VOX)	173,8000	1,40%	171,8000	175,0000	171,8000	19 348	3 350 226	11:59
VRG	3,7900	-0,52%	3,8000	3,8000	3,7800	532 986	2 025 313	11:44
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	3 118	8 396	11:51
WASKO (WAS)	1,7900	1,13%	1,7850	1,7900	1,7800	859	1 530	10:23
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,2600	-1,11%	6,3300	6,3500	6,2400	63 037	396 382	11:59
WIKANA (WIK)	7,0000	0,00%	6,8500	7,0000	6,8500	15	104	10:42
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	11:34
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,8000	5 238	420 805	12:01
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	4 340	82 140	12:03
XPLUS (XPL)	3,7800	7,69%	3,5200	3,7800	3,5200	2 589	9 317	12:03
XTPL (XTP)	77,0000	-1,28%	79,7000	81,2000	76,8000	599	46 575	12:03
XTRADEBDM (XTB)	71,8600	-0,03%	72,0000	72,3000	71,4000	61 823	4 441 943	12:03
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9300	1,36%	20,8000	21,0300	20,6200	474 113	9 901 567	12:02
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8480	0,8340	1 388	1 166	11:14
ZEPAK (ZEP)	24,1000	-2,63%	24,8000	24,8000	24,1000	13 721	332 441	12:02
ZREMB (ZRE)	6,8100	3,97%	6,5500	6,9800	6,5500	23 809	160 698	11:58
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.