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	105 212,70	0,10%	104 741,56	105 430,59	104 659,09	105 106,98	331 434 644	11:47
WIG20	2 869,93	0,31%	2 855,22	2 871,44	2 844,90	2 860,93	284 055 596	12:02
WIG30	3 712,90	0,19%	3 687,02	3 716,48	3 684,63	3 705,86	308 120 070	12:02
mWIG40	7 879,01	-0,38%	7 930,07	7 932,21	7 874,70	7 909,12	45 539 452	11:47
sWIG80	28 766,96	-0,09%	28 711,65	28 872,95	28 657,98	28 791,71	23 151 134	11:47
WIG-BANKI	16 655,39	0,21%	16 529,65	16 696,71	16 518,88	16 619,83	62 009 939	11:47
WIG-BUDOW	8 379,10	1,05%	8 308,06	8 400,52	8 286,12	8 292,42	8 165 269	11:47
WIG-CHEMIA	9 073,46	-0,58%	9 126,45	9 212,16	9 060,03	9 125,95	774 700	11:47
WIG-ENERG	4 431,79	-0,72%	4 445,56	4 482,56	4 428,38	4 463,96	13 381 395	11:47
WIG-INFO	9 850,90	-1,03%	9 895,07	9 972,99	9 836,20	9 953,35	9 827 194	11:47
WIG-MEDIA	7 126,41	-0,61%	7 156,10	7 239,09	7 112,74	7 170,07	838 962	11:47
WIG-NRCHOM	5 281,67	0,51%	5 242,39	5 333,19	5 242,39	5 254,86	2 109 172	11:47
WIG-PALIWA	9 562,75	0,54%	9 470,03	9 571,35	9 470,03	9 511,55	42 439 762	11:47
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	324 062 257	11:15
WIG-SPOZYW	3 035,70	0,47%	3 023,13	3 059,03	3 022,70	3 021,45	583 953	11:47
WIG20lev	570,30	0,47%	565,15	571,59	561,06	567,66	256 144 727	11:47
WIG20short	2 937,75	-0,17%	2 951,09	2 961,70	2 934,41	2 942,69	256 144 727	11:47
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	69 821 048	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	45 647 428	11:00
mWIG40TR	12 192,04	-0,38%	12 271,04	12 274,35	12 185,36	12 238,63	45 539 452	11:47
mWIG40TRlv	18 902,59	-0,80%	19 148,59	19 158,89	18 881,79	19 054,84	45 539 452	11:47
mWIG40TRsh	2 365,88	0,46%	2 350,68	2 367,17	2 350,04	2 355,14	45 539 452	11:47
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	23 243 927	11:00
sWIG80TR	44 567,63	0,18%	44 481,94	44 731,83	44 398,79	44 486,99	23 151 134	11:47
WIG140	2 040,39	0,10%	2 031,01	2 044,57	2 029,39	2 038,26	324 835 313	11:47
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	256 873 769	11:00
WIG20TR	6 162,50	0,25%	6 134,71	6 169,48	6 112,45	6 146,89	256 144 727	11:47
WIG20TRlev	5 243,27	0,47%	5 196,08	5 255,12	5 158,29	5 218,74	256 144 727	11:47
WIG20TRsht	2 750,02	-0,18%	2 762,47	2 772,45	2 746,89	2 754,93	256 144 727	11:47
WIG30TR	7 826,97	0,11%	7 778,37	7 840,53	7 773,34	7 818,12	278 603 113	11:47
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	510 895	11:15
WIGdiv	2 343,70	0,20%	2 335,91	2 352,69	2 334,44	2 339,13	73 634 871	11:47
WIGdivplus	2 137,96	0,23%	2 125,77	2 141,92	2 125,74	2 133,02	124 678 347	11:47
WIG.GAMES	17 818,86	0,04%	17 811,41	17 894,50	17 748,93	17 810,91	9 004 596	11:47
WIG-GORNIC	4 442,97	1,14%	4 371,92	4 465,32	4 371,92	4 392,68	47 114 352	11:47
WIG-GRY	22 920,85	0,13%	22 806,71	22 961,65	22 787,61	22 892,17	10 466 565	11:47
WIGind	17 392,03	-0,28%	17 453,69	17 502,21	17 391,57	17 440,35	4 746 407	11:47
WIG-LEKI	3 381,07	0,41%	3 369,63	3 382,23	3 339,87	3 367,30	310 251	11:47
WIGmed	18 597,48	0,55%	18 499,18	18 637,41	18 477,60	18 495,23	17 633 817	11:47
WIG-MOTO	8 583,31	0,18%	8 708,37	8 708,37	8 565,94	8 568,06	714 427	11:47
WIG.MS-BAS	17 605,79	-0,05%	17 550,37	17 734,29	17 491,75	17 614,53	58 833 382	11:47
WIG.MS-ECM	8 836,26	0,44%	8 826,50	8 854,44	8 733,15	8 797,92	60 393 635	11:47
WIG.MS-FIN	19 997,13	0,22%	19 864,36	20 044,67	19 825,82	19 953,83	66 081 595	11:47
WIG-ODZIEZ	10 999,69	-0,43%	10 976,95	11 047,02	10 976,95	11 047,66	22 054 670	11:47
WIGtechTR	18 430,77	0,09%	18 402,08	18 468,60	18 355,63	18 414,18	27 796 310	11:47
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	388 968	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	8 404	21 223	11:19	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	188,8000	0,43%	188,3000	191,0000	187,2000	7 561	1 428 965	11:41
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)	96,8000	-1,12%	98,5000	98,6000	96,8000	672	65 521	11:39
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	428	12 896	11:22
ACTION (ACT)	25,0000	0,81%	24,7500	25,0000	24,7000	11 113	276 250	11:47
ADIUVO (ADV)	0,8840	-0,23%	0,9260	0,9360	0,8800	24 415	22 274	11:45
AGORA (AGO)	9,2600	-0,86%	9,2400	9,5200	9,2400	11 397	107 449	11:47
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	1 728	1 579	11:36
AILLERON (ALL)	20,4000	-2,63%	20,9000	20,9000	19,8200	2 569	51 994	11:26
AIRWAY (AWM)	0,3970	2,19%	0,3900	0,4045	0,3900	109 704	43 371	11:45
ALIOR (ALR)	96,5200	-0,04%	96,5600	97,4200	95,7400	49 924	4 830 164	11:47
ALLEGRO (ALE)	35,4000	1,84%	34,7600	35,5250	34,4600	969 462	34 008 713	11:47
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)	21,6500	0,70%	21,5000	21,6500	21,3000	1 566	33 683	11:32
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)	15,7000	0,38%	15,7000	15,8600	15,6400	39 840	624 403	11:20
ANSWEAR (ANR)	29,6000	-0,67%	29,8000	29,8000	29,5000	3 666	109 147	11:09
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	3 837	78 755	11:46
APLISENS (APN)	19,4500	0,00%	19,4500	19,4500	19,4500	579	11 262	11:45
APSENERGY (APE)	3,1800	-1,24%	3,2200	3,2200	2,9900	3 367	10 375	11:21
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	867	38 620	11:44
ARCTIC (ATC)	11,7400	-3,14%	12,1800	12,1800	11,7400	50 590	603 310	11:47
ARLEN (ARL)	37,3000	-0,27%	37,4000	37,4000	37,1100	4 227	157 517	11:28
ARTIFEX (ART)	15,2200	-1,04%	15,3800	15,3800	15,2200	1 745	26 657	11:39
ASBIS (ASB)	25,6800	-0,23%	25,7000	25,8000	25,5000	11 889	304 955	11:47
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,6000	1,33%	90,4000	92,0000	87,8000	838	76 550	11:17
ASSECOPOL (ACP)	207,6000	-1,61%	208,0000	210,8000	205,6000	30 435	6 340 834	11:47
ASSECOSEE (ASE)	76,1000	1,74%	75,0000	76,5000	74,8000	1 178	89 289	11:46
ASTARTA (AST)	52,9000	0,00%	52,9000	52,9000	52,4000	3 371	177 977	11:41
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,8000	9 456	563 768	11:47
ATENDE (ATD)	3,2000	-2,44%	3,3000	3,3100	3,1800	32 562	104 887	10:59
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)	46,0000	4,55%	44,0000	46,0000	44,0000	6 912	313 246	11:47
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8200	19 610	393 798	11:47
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 135,0000	-0,63%	3 170,0000	3 170,0000	3 125,0000	484	1 519 720	11:43
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	367	8 770	10:58
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,1000	3,52%	13,7400	14,1000	13,7400	4 975	69 418	11:33
BIOCELTIX (BCX)	100,8000	-2,70%	103,6000	103,6000	100,6000	585	59 620	11:39
BIOMAXIMA (BMX)	13,8500	-1,07%	14,0000	14,0000	13,7000	2 777	38 341	11:47
BIOMEDLUB (BML)	5,2400	0,96%	5,1900	5,2400	5,1900	14 640	76 222	11:31
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)	33,1000	1,53%	32,3500	33,2500	31,8000	25 112	822 595	11:43
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	2 999	308 943	11:40
BOGDANKA (LWB)	24,8500	1,64%	24,4500	25,0000	24,2000	11 568	283 992	11:34
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 279	9 367	11:02
BORYSZEW (BRS)	6,4200	0,00%	6,3000	6,5000	6,3000	17 556	112 258	11:34
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	9 850	5 569 501	11:45
BUMECH (BMC)	8,7500	0,81%	8,6800	8,7500	8,6100	1 417	12 335	11:43
CAPITAL (CPA)	(0,2200)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	67 257	31 691	11:41
CAPTORTX (CTX)	41,0000	8,75%	37,7000	41,0000	37,7000	10 590	416 067	11:45
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	192,0000	-1,34%	192,3500	194,6000	191,0500	71 126	13 710 174	11:47
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,0000	0,00%	269,9000	269,9000	266,7000	23 324	6 268 203	11:47
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,0200	9,45%	5,6800	6,2200	5,3000	18 901	110 812	11:43
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	11:30
CIGAMES (CIG)	2,5200	3,49%	2,4450	2,5550	2,4450	321 652	812 540	11:44
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	4 935	112 702	11:14
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,3000	45,5000	398	18 154	11:14
COALENERG (CLE)	1,8500	0,82%	1,8400	1,8600	1,7950	33 969	62 116	11:40
COGNOR (COG)	7,5000	-0,92%	7,5700	7,5700	7,4700	12 185	91 541	11:37
COLUMBUS (CLC)	6,9400	2,81%	6,7300	7,0500	6,7300	38 215	264 831	11:46
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)	0,9900	2,70%	0,9640	0,9900	0,9540	28 502	27 624	11:29
CORMAY (CRM)	(0,5160)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	-2,39%	460,0000	466,0000	449,0000	454	205 272	11:46
CREOTECH (CRI)	284,5000	2,71%	277,0000	284,5000	277,0000	1 158	323 672	11:44
CYBERFLKS (CBF)	161,8000	0,87%	162,0000	162,0000	160,4000	430	69 397	11:24
CYFRPLSAT (CPS)	16,5750	-0,45%	16,6500	16,6950	16,4350	96 896	1 601 353	11:45
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,4000	-0,22%	46,5000	47,8000	46,2000	1 981	92 595	11:36
DATAWALK (DAT)	116,9800	0,07%	117,1400	119,9800	115,2000	2 293	268 558	11:25
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	221	16 424	11:31
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 225	81 192	11:36
DELKO (DEL)	6,9000	0,00%	6,9400	6,9600	6,9000	524	3 636	11:27
DEVELIA (DVL)	7,6700	2,95%	7,5000	7,7500	7,4500	129 858	997 080	11:32
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3500	-0,40%	160,9500	161,4000	158,7500	43 989	7 049 855	11:45
DIGITANET (DIG)	80,7000	-2,18%	82,1000	82,5000	80,0000	2 311	187 079	11:46
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	817	11 241	11:46
DINOPL (DNP)	523,4000	-0,87%	528,2000	533,6000	522,2000	19 231	10 081 820	11:47
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	231,5000	-1,28%	234,5000	236,0000	231,5000	496	115 598	11:28
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	1 063	5 531	11:33
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	3 822	180 166	11:47
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)	20,0000	-0,40%	20,0800	20,2000	19,8900	313 991	6 284 410	11:44
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	7 417	92 955	11:42
ENERGOINS (ENI)	2,2200	-2,63%	2,3000	2,3000	2,2200	35 924	80 414	11:40
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	56,0000	973	54 558	11:29
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,6000	-1,14%	34,3500	35,6000	34,3500	459	16 000	11:42
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)	8,2100	-0,06%	8,2900	8,2900	8,1750	20 191	166 377	11:46
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	3 112	115 155	11:45
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)	31,4000	1,29%	31,2000	31,5000	31,0000	1 453	45 491	11:26
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	9 107	63 946	11:33
GETIN (GTN)	0,6090	8,56%	0,5800	0,6200	0,5630	3 493 224	2 073 881	11:47
GIGROUP (GIG)	2,0200	-1,46%	2,0200	2,0500	2,0200	20	41	11:26
GOBARTO (GOB)	25,4000	6,28%	25,4000	25,4000	25,4000	12	305	11:31
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	22 665	1 224 317	11:47
GREENX (GRX)	1,8030	2,56%	1,7620	1,8200	1,7620	297 207	536 421	11:43
GRENEVIA (GEA)	2,6300	-2,05%	2,6850	2,7000	2,6300	24 724	65 623	11:46
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	965	9 650	11:07
GRUPAAZOTY (ATT)	22,4000	-0,88%	22,8600	22,8800	22,3600	30 252	685 094	11:41
GRUPRACUJ (GPP)	62,2000	-2,51%	63,7000	64,4000	62,1000	1 314	82 985	11:45
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	508	2 042	11:10
HANDLOWY (BHW)	110,0000	0,73%	108,8000	110,4000	108,8000	5 960	652 842	11:47
HARPER (HRP)	6,0400	-4,13%	6,2800	6,2800	6,0400	5 598	34 336	11:46
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3300	-1,48%	1,3000	1,3950	1,3000	97 025	131 737	10:35
HUUUGE-S144 (HUGE)	18,8400	-0,84%	19,0600	19,0600	18,7800	14 374	271 752	11:42
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)	26,8500	-1,29%	27,2000	27,2000	26,8000	1 111	30 152	11:38
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,2000	1,34%	29,8000	30,3000	29,5000	1 449	43 563	11:42
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)	314,5000	-0,63%	315,5000	319,0000	313,5000	530	167 204	11:32
INPRO (INP)	7,0500	-0,70%	7,1000	7,1000	7,0500	857	6 047	10:41
INSTALKRK (INK)	43,0000	5,65%	41,0000	43,2000	41,0000	1 626	69 091	11:46
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	523	303 411	11:32
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)	3,8000	-1,81%	3,8500	3,8500	3,8000	2 428	9 235	11:30
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	7 352	18 637	11:33
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0400	0,39%	22,7600	23,1400	22,7100	32 028	735 480	11:47
JWWINVEST (JWW)	3,0200	0,00%	3,0200	3,0200	3,0200	170	513	09:33
KCI	0,9000	0,45%	0,8980	0,9000	0,8900	11 789	10 568	11:40
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)	890,5000	-0,78%	898,0000	898,5000	888,5000	1 595	1 423 351	11:47
KGHM (KGH)	134,3500	1,21%	133,0000	135,2000	131,9000	339 464	45 528 400	11:47
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	5 244	28 043	11:14
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)	390,8000	-0,10%	391,0000	393,3000	388,2000	4 598	1 795 992	11:47
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	355	5 178 945	11:43	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8000	0,46%	8,8050	8,9100	8,7600	96 079	848 755	11:46
MABION (MAB)	9,8400	0,41%	9,7800	9,9400	9,7800	1 283	12 658	11:37
MAKARONPL (MAK)	20,0000	3,63%	19,3000	20,4500	19,2000	6 990	138 786	11:47
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)	7,3600	0,27%	7,3200	7,4400	7,3200	2 162	15 827	10:16
MAXCOM (MXC)	6,6000	-0,30%	6,6200	6,6200	6,6000	5	33	10:03
MBANK (MBK)	766,6000	-0,54%	770,8000	770,8000	761,8000	3 588	2 754 788	11:47
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,3000	28,0000	1 275	35 868	11:02
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	30,3000	2,36%	30,0000	30,3000	28,4000	14 319	424 299	11:47
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)	1,9800	4,76%	1,9300	2,0200	1,9000	27 914	55 444	11:39
MILLENNIUM (MIL)	13,6800	-0,15%	13,7000	13,7800	13,6000	175 389	2 402 401	11:46
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0300	-1,13%	14,1800	14,1800	14,0200	18 784	264 438	11:47
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,5400	1,98%	17,2200	17,5600	17,2200	2 515	43 847	11:31
MOBRUK (MBR)	295,5000	-0,84%	299,0000	300,0000	294,0000	2 200	653 146	11:46
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	18 434	103 882	11:44
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)	6,0400	1,00%	6,0000	6,0800	5,9500	23 743	143 461	11:34
MOVIEGAME (MOV)	15,0800	0,40%	15,0000	15,0800	15,0000	179	2 691	11:31
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	4 745	186 226	11:43
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	1 197	814 291	11:47
NEWAG (NWG)	70,9000	0,00%	71,0000	71,0000	70,3000	2 138	151 554	11:35
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)	1,3300	-2,64%	1,3660	1,3660	1,3300	14 899	19 881	11:32
NOVITA (NVT)	94,8000	0,64%	94,8000	94,8000	94,8000	85	8 058	11:44
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	8 207	5 346	11:46
NTTSYSTEM (NTT)	10,3000	-0,96%	10,3000	10,4000	10,3000	5 702	58 755	11:17
ODLEWNIE (ODL)	9,1600	1,33%	9,1600	9,1600	9,0400	255	2 331	10:50
ONDE (OND)	9,9500	-0,10%	9,9600	10,0800	9,9400	2 696	26 917	11:43
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	3 372	315 570	11:46
OPTEAM (OPM)	3,7400	-2,09%	3,7400	3,7400	3,7000	2 132	7 973	11:34
ORANGEPL (OPL)	8,8920	-0,13%	8,9040	8,9040	8,8180	118 979	1 053 107	11:47
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)	15,0200	-0,79%	15,1400	15,1400	15,0200	667	10 047	11:39
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	470	26 999	11:44
PATENTUS (PAT)	3,4500	-0,29%	3,4900	3,5000	3,4500	2 688	9 290	11:44
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	1 249	86 067	11:46
PCFGROUP (PCF)	5,1700	0,98%	5,1200	5,2200	5,0800	13 078	67 143	11:15
PEKABEX (PBX)	17,1000	-2,01%	17,4500	17,4500	17,0500	13 639	233 925	11:45
PEKAO (PEO)	185,8000	0,46%	184,0500	186,0500	182,9000	131 274	24 301 010	11:46
Reklama
PEPCO (PCO)	20,5800	-2,56%	21,1200	21,1200	20,5300	317 675	6 593 456	11:47	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7500	-0,30%	11,7350	11,8900	11,6550	460 346	5 414 100	11:47
PGFGROUP (PGV)	0,5960	-2,30%	0,6200	0,6720	0,5580	205 192	126 106	11:47
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)	3,2800	0,00%	3,3200	3,3200	3,2500	3 054	10 027	11:41
PKNORLEN (PKN)	87,4700	0,59%	86,9000	87,5400	86,4000	486 333	42 403 881	11:47
PKOBP (PKO)	78,2200	0,44%	77,8000	78,5000	77,3400	274 846	21 418 337	11:47
PKPCARGO (PKP)	15,5500	-0,77%	15,6700	15,7600	15,5200	5 863	91 324	11:38
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	5 151	12 685	11:12
PMPG (PGM)	2,3600	-3,67%	2,4500	2,4500	2,3600	507	1 197	10:17
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)	4,5950	-0,65%	4,6250	4,6300	4,5550	178 447	817 284	11:47
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	11:30
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)	5,6900	22,37%	4,6500	5,8000	4,6000	117 536	629 821	11:47
PZU	59,9000	-0,27%	60,0000	60,1000	59,6000	191 173	11 445 131	11:47
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)	10,8500	0,00%	10,8500	10,9500	10,8500	439	4 788	11:43
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	2 848 993	547 393	11:47
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	65,5000	1 107	74 530	11:45
RAINBOW (RBW)	128,5000	-0,70%	129,8000	130,0000	128,2000	19 152	2 474 008	11:47
RANKPROGR (RNK)	4,1450	1,10%	4,1450	4,1450	4,0350	3 076	12 426	11:18
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	309	26 798	11:32
ROPCZYCE (RPC)	26,9000	0,00%	27,1000	27,1000	26,9000	10	269	09:39
RYVU (RVU)	31,2000	1,30%	30,9500	31,6000	30,5000	15 128	470 295	11:47
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	6 488	3 253 345	11:45
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	50	1 526	11:34
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	663	23 509	11:41
SELVITA (SLV)	30,1000	5,61%	28,9000	30,4000	28,9000	59 628	1 769 382	11:47
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	69 557	33 451	11:45
SHOPER (SHO)	49,6000	-0,40%	49,7000	50,6000	49,6000	6 574	328 734	11:45
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)	17,0000	-0,29%	17,1500	17,2000	17,0000	629	10 765	11:36
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)	3,0950	0,00%	3,0900	3,1000	3,0750	14 028	43 360	11:43
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)	199,3000	0,96%	196,5000	200,0000	195,4000	12 914	2 566 527	11:47
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)	8,5600	-1,70%	8,7000	8,7000	8,5600	111 572	963 982	11:47
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)	55,5000	0,91%	55,0000	56,3000	54,9500	26 380	1 466 625	11:46
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	1 490	55 123	11:44
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,2800	1,31%	9,1000	9,3600	9,0000	42 272	390 774	11:44
TRAKCJA (TRK)	2,1900	-1,35%	2,1750	2,2100	2,1700	20 938	45 665	11:35
TRANSPOL (TRN)	4,4200	0,45%	4,4200	4,4200	4,4200	3	13	09:00
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	2 776	228 638	11:47
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,4000	2,06%	12,2000	12,4500	12,2000	1 684	20 823	11:44
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	3 964	43 959	11:47
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0400	-1,71%	8,1400	8,1400	8,0400	13 267	106 847	11:45
UNIMOT (UNT)	142,0000	0,57%	141,0000	142,0000	140,8000	542	76 717	10:59
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	1 638	194 065	11:44
VIGOPHOTN (VGO)	502,0000	-0,40%	504,0000	512,0000	502,0000	143	72 222	11:29
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)	44,5000	-0,34%	44,5500	44,6500	44,3000	2 411	107 526	11:47
VOXEL (VOX)	173,8000	1,40%	171,8000	175,0000	171,8000	19 346	3 349 879	11:41
VRG	3,7900	-0,52%	3,8000	3,8000	3,7800	532 986	2 025 313	11:44
WARIMPEX (WXF)	2,6000	-4,41%	2,7000	2,7000	2,6000	2 774	7 484	10:55
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)	6,2700	-0,95%	6,3300	6,3500	6,2400	62 912	395 600	11:44
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	5 169	415 290	11:46
WITTCHEN (WTN)	19,0600	1,28%	18,8200	19,0600	18,8000	4 279	80 982	11:46
XPLUS (XPL)	3,6400	3,70%	3,5200	3,6400	3,5200	1 953	6 962	11:42
XTPL (XTP)	76,8000	-1,54%	79,7000	81,2000	76,8000	582	45 266	11:22
XTRADEBDM (XTB)	71,8000	-0,11%	72,0000	72,3000	71,4000	59 690	4 288 706	11:47
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,8900	1,16%	20,8000	21,0300	20,6200	471 233	9 841 350	11:46
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8480	0,8340	1 388	1 166	11:14
ZEPAK (ZEP)	24,1500	-2,42%	24,8000	24,8000	24,1000	11 342	274 874	11:45
ZREMB (ZRE)	6,8700	4,89%	6,5500	6,9800	6,5500	22 456	151 498	11:38
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.