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	105 886,71	1,24%	105 147,71	106 386,62	105 147,71	104 587,92	667 385 281	11:29
WIG20	2 872,97	1,17%	2 856,18	2 895,08	2 856,08	2 839,82	530 203 715	11:43
WIG30	3 734,03	1,18%	3 711,84	3 762,33	3 711,84	3 690,46	605 209 496	11:43
mWIG40	8 083,33	1,10%	8 019,74	8 114,24	8 018,78	7 995,25	138 254 069	11:29
sWIG80	28 699,12	0,15%	28 670,93	28 736,37	28 670,93	28 656,25	17 137 238	11:29
WIG-BANKI	16 666,32	1,60%	16 476,72	16 707,85	16 476,72	16 403,31	150 786 133	11:29
WIG-BUDOW	8 216,85	1,41%	8 148,99	8 287,68	8 148,99	8 102,81	8 964 728	11:29
WIG-CHEMIA	9 192,17	0,22%	9 179,66	9 300,49	9 162,39	9 171,89	1 146 632	11:29
WIG-ENERG	4 387,07	1,93%	4 342,82	4 392,25	4 342,82	4 303,96	28 928 988	11:29
WIG-INFO	10 133,01	1,53%	10 028,14	10 188,60	10 021,46	9 980,68	13 912 018	11:29
WIG-MEDIA	7 481,50	1,98%	7 391,87	7 583,32	7 391,87	7 335,90	2 556 593	11:29
WIG-NRCHOM	5 270,19	0,57%	5 251,93	5 280,50	5 240,70	5 240,13	4 002 537	11:29
WIG-PALIWA	9 251,84	0,99%	9 200,28	9 296,24	9 200,28	9 161,14	81 213 247	11:29
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	661 975 387	11:15
WIG-SPOZYW	3 075,06	0,36%	3 089,82	3 094,72	3 070,94	3 064,17	431 434	11:29
WIG20lev	575,80	2,74%	566,80	582,16	566,76	560,43	504 379 209	11:29
WIG20short	2 919,21	-1,35%	2 942,96	2 943,06	2 902,42	2 959,14	504 379 209	11:29
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	146 167 802	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	137 815 300	11:00
mWIG40TR	12 465,01	1,19%	12 367,17	12 512,67	12 365,47	12 318,77	138 254 069	11:29
mWIG40TRlv	19 792,53	2,36%	19 485,38	19 942,14	19 480,05	19 335,80	138 254 069	11:29
mWIG40TRsh	2 308,35	-1,16%	2 326,90	2 327,23	2 299,32	2 335,51	138 254 069	11:29
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	17 137 238	11:00
sWIG80TR	44 304,22	0,22%	44 260,70	44 361,73	44 260,70	44 206,52	17 137 238	11:29
WIG140	2 054,22	1,26%	2 039,55	2 064,16	2 039,55	2 028,59	658 035 723	11:29
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	503 083 185	11:00
WIG20TR	6 180,51	1,38%	6 131,51	6 215,08	6 131,37	6 096,47	504 379 209	11:29
WIG20TRlev	5 284,23	2,74%	5 201,55	5 342,56	5 201,32	5 143,06	504 379 209	11:29
WIG20TRsht	2 735,82	-1,35%	2 758,11	2 758,18	2 720,09	2 773,38	504 379 209	11:29
WIG30TR	7 885,69	1,39%	7 824,44	7 930,87	7 824,44	7 777,53	573 393 317	11:29
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	340 988	11:15
WIGdiv	2 353,46	0,99%	2 339,65	2 368,71	2 339,65	2 330,41	171 805 358	11:29
WIGdivplus	2 160,04	1,27%	2 142,54	2 172,72	2 142,54	2 132,93	249 727 177	11:29
WIG.GAMES	18 029,02	0,50%	17 973,85	18 134,27	17 920,37	17 939,95	14 198 625	11:29
WIG-GORNIC	4 524,29	1,01%	4 512,28	4 544,70	4 494,13	4 478,96	82 609 232	11:29
WIG-GRY	23 019,15	0,42%	22 950,35	23 227,99	22 825,02	22 923,04	15 042 462	11:29
WIGind	17 238,13	0,40%	17 237,87	17 330,21	17 218,47	17 169,76	12 263 125	11:29
WIG-LEKI	3 466,01	4,49%	3 324,82	3 519,74	3 324,82	3 316,93	34 667 035	11:29
WIGmed	18 582,22	0,84%	18 473,17	18 695,10	18 473,17	18 427,80	42 694 639	11:29
WIG-MOTO	8 753,41	0,05%	8 784,25	8 839,07	8 735,26	8 748,64	693 926	11:29
WIG.MS-BAS	17 623,46	1,67%	17 462,92	17 657,06	17 449,16	17 333,19	107 522 504	11:29
WIG.MS-ECM	8 783,86	1,33%	8 715,53	8 846,49	8 715,53	8 668,49	98 459 947	11:29
WIG.MS-FIN	20 181,72	1,36%	20 030,24	20 264,31	20 021,27	19 911,34	157 761 702	11:29
WIG-ODZIEZ	11 448,04	0,92%	11 411,27	11 585,24	11 411,27	11 343,78	57 983 900	11:29
WIGtechTR	18 837,29	0,59%	18 777,65	18 942,32	18 777,65	18 725,94	37 608 232	11:29
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	134 903	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5700	2,5800	2,5400	1 171	3 011	11:11	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:03
11BIT (11B)	211,2000	1,05%	209,0000	212,8000	209,0000	2 412	510 300	11:27
3RGAMES (3RG)	0,8200	-0,49%	0,8140	0,8320	0,7720	79 200	62 820	11:27
4MASS (4MS)	4,3450	0,00%	4,3500	4,3500	4,3000	11 028	47 503	11:16
ABPL (ABE)	97,0000	-0,31%	97,3000	97,9000	96,6000	789	76 655	11:22
ACAUTOGAZ (ACG)	30,0000	0,33%	29,9000	30,0000	29,6000	2 168	64 757	11:16
ACTION (ACT)	23,0000	-0,65%	23,1500	23,1500	22,7000	5 240	119 592	11:11
ADIUVO (ADV)	0,9200	0,00%	0,9200	0,9360	0,8920	4 759	4 373	11:12
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	2 200	21 849	11:14
AGROTON (AGT)	4,7000	-2,29%	4,6500	4,7000	4,6300	2 119	9 895	11:09
AIGAMES (ALG)	0,9480	1,07%	0,9100	0,9560	0,8600	6 082	5 494	11:18
AILLERON (ALL)	20,8500	0,72%	20,7500	20,8500	20,6500	10 289	212 828	11:11
AIRWAY (AWM)	0,4350	-2,03%	0,4595	0,4595	0,4350	387 096	172 378	11:27
ALIOR (ALR)	95,6200	1,23%	94,3800	95,8200	94,1200	437 486	41 682 957	11:29
ALLEGRO (ALE)	34,4200	0,79%	34,1500	34,8000	34,1500	819 117	28 291 902	11:27
ALTA (AAT)	2,0200	0,00%	2,0200	2,0200	2,0100	217	437	09:57
ALTUSTFI (ALI)	2,2600	0,00%	2,2600	2,2600	2,2600	5	11	10:40
AMBRA (AMB)	21,2000	-0,24%	21,1000	21,3000	21,0000	5 490	115 817	11:13
AMICA (AMC)	59,2000	0,51%	59,3000	59,5000	58,6000	898	52 956	11:09
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:00
AMREST (EAT)	15,9800	1,40%	15,7600	16,0000	15,7600	11 954	190 550	11:28
ANSWEAR (ANR)	27,9500	-0,18%	27,8500	28,4000	27,8500	8 952	250 824	11:26
APATOR (APT)	19,7400	-0,10%	19,7600	19,7600	19,6000	1 695	33 414	11:23
APLISENS (APN)	18,9000	0,80%	18,7500	19,0000	18,7500	53	1 004	11:17
APSENERGY (APE)	3,0700	0,66%	3,0600	3,0700	3,0500	3 891	11 887	11:07
ARCHICOM (ARH)	43,5000	1,16%	43,5000	43,5000	43,5000	606	26 361	10:21
ARCTIC (ATC)	11,0400	0,00%	11,0600	11,1600	10,9600	53 512	591 458	11:29
ARLEN (ARL)	36,4750	0,50%	36,2500	36,4900	36,2500	1 156	42 044	11:25
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,3600	1,44%	25,0000	25,7000	25,0000	43 991	1 121 025	11:27
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	182	15 752	11:26
ASSECOPOL (ACP)	217,6000	3,13%	212,2000	219,2000	212,2000	26 572	5 778 074	11:29
ASSECOSEE (ASE)	79,6000	0,89%	78,9000	79,6000	78,2000	4 984	393 519	11:23
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	934	53 221	10:53
ATAL (1AT)	64,3000	-0,16%	64,1000	64,3000	64,1000	1 237	79 436	11:28
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	6 500	20 915	10:32
ATLANTAPL (ATP)	15,9000	0,63%	15,9000	15,9000	15,9000	500	7 950	11:27
ATLANTIS (ATS)	2,1200	-5,36%	2,2400	2,2400	2,1200	58	129	10:04
ATMGRUPA (ATG)	3,8100	0,00%	3,8200	3,8200	3,7800	19 558	74 478	11:12
ATREM (ATR)	37,4000	0,27%	37,5000	37,8000	36,6000	4 217	157 079	11:28
AUTOPARTN (APR)	20,7000	2,22%	20,3000	20,9000	20,3000	21 782	451 823	11:29
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,2500	5,2500	1 826	9 587	10:45
BENEFIT (BFT)	3 170,0000	0,79%	3 165,0000	3 200,0000	3 165,0000	557	1 773 040	11:28
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9800	0,15%	12,9600	12,9800	12,7600	148	1 906	10:32
BIOCELTIX (BCX)	101,8000	-0,39%	102,8000	102,8000	100,0000	4 455	450 093	11:27
BIOMAXIMA (BMX)	14,3500	0,35%	14,4500	14,5500	14,3500	1 066	15 419	11:00
BIOMEDLUB (BML)	5,2100	0,97%	5,1600	5,2500	5,1600	28 941	151 462	11:20
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1400	4,1200	2 600	10 744	11:27
BLOOBER (BLO)	28,8500	0,87%	28,6000	28,8500	28,5000	1 372	39 250	11:29
BNPPPL (BNP)	108,0000	0,00%	110,0000	110,0000	106,0000	658	70 483	10:14
BOGDANKA (LWB)	25,1000	1,21%	24,8500	25,5000	24,6500	82 853	2 075 162	11:27
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	774	5 279	11:06
BORYSZEW (BRS)	6,0200	3,79%	6,0000	6,1000	5,9000	102 271	616 473	11:29
BOS	10,1400	-0,39%	10,1800	10,3000	10,1400	5 389	55 004	11:27
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7600	901	4 289	11:24
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	55,0000	101	5 555	09:09
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:00
BUDIMEX (BDX)	550,2000	1,89%	540,0000	560,0000	540,0000	11 657	6 445 665	11:29
BUMECH (BMC)	8,9300	5,18%	8,4800	9,0200	8,3900	14 692	128 491	11:29
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:00
CAPITEA (CAP)	0,4570	-2,04%	0,4580	0,4665	0,4570	23 225	10 715	11:28
CAPTORTX (CTX)	35,5000	1,43%	35,4000	37,0000	35,0000	10 767	386 169	11:28
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 039	33 286	10:22
CCC	203,7000	1,09%	202,5000	208,6000	202,5000	146 620	30 278 856	11:29
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	271,2000	0,52%	267,7000	273,8000	267,6000	47 755	12 942 353	11:29
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,9700	-2,17%	5,0000	5,0000	4,8300	3 325	16 523	11:29
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:00
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2350	2,2000	49 941	110 741	11:02
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:00
CLNPHARMA (CLN)	24,7000	9,78%	22,5000	25,3000	22,4000	1 522 064	34 414 698	11:27
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,7950	-0,55%	1,8400	1,8400	1,7850	5 597	10 132	10:54
COGNOR (COG)	7,4850	0,00%	7,4800	7,4900	7,3300	4 905	36 442	11:20
COLUMBUS (CLC)	7,1900	1,70%	7,1500	7,1900	7,0200	12 713	90 965	11:25
COMP (CMP)	237,0000	-0,84%	240,0000	240,0000	237,0000	33	7 874	10:44
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0750	0,47%	1,0700	1,1200	1,0100	127 645	140 189	11:27
CORMAY (CRM)	0,5240	0,77%	0,5220	0,5240	0,5120	882	460	10:25
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	1,35%	442,0000	450,0000	442,0000	91	40 673	11:24
CREOTECH (CRI)	293,0000	-0,34%	294,0000	295,0000	290,0000	944	276 244	11:25
CYBERFLKS (CBF)	165,8000	1,84%	164,4000	166,6000	164,0000	1 112	184 702	11:14
CYFRPLSAT (CPS)	17,6650	-0,20%	17,7000	17,9400	17,6000	247 391	4 407 164	11:28
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:00
DADELO (DAD)	46,0000	6,98%	43,8000	46,0000	43,4000	5 583	249 532	11:27
DATAWALK (DAT)	124,0000	0,00%	126,4800	129,0000	123,0000	12 233	1 546 281	11:29
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,0000	-0,36%	83,4000	83,4000	82,7000	815	67 738	11:28
DECORA (DCR)	77,2000	0,78%	76,6000	77,6000	75,8000	478	36 732	11:24
DEKPOL (DEK)	62,2000	3,32%	61,2000	62,2000	61,0000	2 529	156 117	10:57
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	3 122	20 867	11:28
DEVELIA (DVL)	7,5400	1,62%	7,4800	7,6000	7,4400	222 762	1 668 855	11:28
DGA	17,4000	2,35%	17,5000	17,5000	17,4000	107	1 862	10:37
DIAG (DIA)	164,9500	-0,72%	166,6500	166,7000	164,5000	6 361	1 052 336	11:27
DIGITANET (DIG)	82,6000	-0,96%	83,4000	83,4000	82,0000	541	44 818	11:26
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	517,0000	2,21%	510,0000	521,0000	509,6000	112 829	58 324 331	11:29
DMGROUP (DMG)	3,6800	-0,81%	3,6600	3,8900	3,6600	10 217	38 925	10:59
DOMDEV (DOM)	237,5000	1,06%	236,5000	238,0000	235,5000	847	200 598	11:24
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	32,1000	1,90%	31,5500	32,1000	31,2000	1 923	61 038	11:26
ECHO (ECH)	5,0400	2,02%	4,8600	5,0400	4,8600	46 646	233 633	11:28
EDINVEST (EDI)	(5,7600)	-	-	-	-	-	-	09:00
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	11:22
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	47,5500	0,42%	47,2000	47,9000	47,1000	3 226	153 244	11:28
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,5100	1 840	4 648	11:28
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:00
ENEA (ENA)	20,4600	2,30%	20,2400	20,5200	20,1400	60 423	1 227 521	11:28
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1800	1,33%	12,0000	12,1800	12,0000	15 704	190 281	11:01
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	6 521	13 550	11:05
ENTER (ENT)	56,7000	-1,39%	57,5000	57,8000	56,5000	2 969	169 164	11:20
EQUNICO (EQU)	0,7900	3,95%	0,7900	0,7900	0,7900	960	758	09:11
ERBUD (ERB)	34,2000	0,00%	34,3500	34,5500	34,2000	342	11 760	11:23
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	646	23 062	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2600	1,54%	5,1800	5,3800	5,0600	28 288	148 844	11:29
EUROCASH (EUR)	8,5250	1,25%	8,3750	8,5650	8,3750	48 697	414 949	11:29
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	0,88%	22,6000	22,8000	21,9000	2 553	57 364	11:03
FABRITY (FAB)	27,1000	-3,21%	27,9000	27,9000	27,1000	1 409	38 401	11:01
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:00
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,4000	1,08%	37,1000	37,7000	37,1000	3 907	146 105	11:25
FMG	127,0000	-0,39%	128,0000	130,0000	121,0000	559	69 338	10:28
FON	#0,9900	0,00%	-	-	-	-	-	11:27
FORTE SA (FTE)	30,3000	4,84%	29,2000	30,7000	29,0000	8 131	242 903	11:19
Reklama
GAMEOPS (GOP)	17,3400	6,64%	16,5400	17,3600	16,3600	6 361	108 091	11:24	Reklama
GAMFACTOR (GIF)	7,4800	0,81%	7,6000	7,6000	7,2200	4 791	35 392	11:17
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 250	29 793	11:29
GETIN (GTN)	0,8460	-0,47%	0,8420	0,8520	0,8390	2 693 837	2 275 956	11:28
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,1000	201	5 046	10:28
GPW	51,3000	1,18%	51,0000	51,8000	51,0000	90 175	4 650 280	11:29
GREENX (GRX)	1,7370	0,58%	1,7460	1,7460	1,7210	67 820	117 417	11:26
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	15 074	38 767	10:55
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	22,9800	0,09%	22,9600	23,3800	22,9000	32 960	762 418	11:29
GRUPRACUJ (GPP)	62,7000	0,32%	62,5000	63,2000	62,5000	46 685	2 939 756	10:59
GTC	4,1000	-2,15%	4,1700	4,1800	4,0200	1 873	7 650	09:55
HANDLOWY (BHW)	122,0000	0,66%	121,2000	122,6000	120,6000	47 620	5 800 276	11:27
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,8000	2 425	65 375	10:39
HERKULES (HRS)	1,1900	4,39%	1,1400	1,2400	1,1050	111 238	133 974	11:23
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,4000	18,2400	5 064	92 889	11:12
HYDROTOR (HDR)	21,1000	0,00%	21,3000	21,3000	21,1000	34	718	10:59
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:27
IBSM (IBS)	76,2000	0,26%	73,0000	76,2000	73,0000	26	1 901	09:18
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	27,0000	1,89%	26,5000	27,0000	26,5000	982	26 303	11:28
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,8000	481	14 397	09:39
IMMOBILE (GKI)	3,1200	-4,29%	3,1000	3,2600	3,1000	19 932	63 060	11:26
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	12 431	14 741	10:57
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	1 110	4 289	11:03
INC	1,8750	3,02%	1,8650	1,8750	1,8650	6 960	13 045	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:00
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	2 546	794 579	11:29
INPRO (INP)	7,2000	-0,69%	7,2500	7,2500	7,2000	127	915	10:57
INSTALKRK (INK)	40,2000	-0,50%	40,3000	40,3000	40,2000	26	1 045	11:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:00
INTERBUD (ITB)	2,2000	0,00%	2,1500	2,2000	2,1500	7 020	15 142	10:51
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	589,0000	300	178 484	11:29
INTERSPPL (IPO)	0,3900	3,17%	0,3850	0,3950	0,3850	5 300	2 081	10:56
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	362	2 570	11:01
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	11:00
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6600	2,6300	3 639	9 654	10:55
JRH	4,5500	-1,09%	4,6100	4,6100	4,5500	2 163	9 887	11:22
JSW	24,0300	9,43%	22,0000	24,1400	22,0000	1 012 753	23 698 220	11:29
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8700	1,16%	0,8600	0,8700	0,8480	12 218	10 572	11:27
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:00
KERNEL (KER)	17,1000	0,12%	17,2200	17,4000	17,1000	567	9 798	10:51
KETY (KTY)	907,5000	0,95%	900,5000	927,0000	900,5000	7 566	6 927 571	11:29
KGHM (KGH)	136,6500	0,48%	136,0000	137,7500	136,0000	415 632	56 951 247	11:29
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	63	907	10:32
KINOPOL (KPL)	16,4500	-1,79%	16,6000	16,6000	16,4000	13 216	218 005	11:20
KOGENERA (KGN)	56,4000	-0,88%	56,9000	56,9000	56,3000	428	24 138	11:14
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,6800	-2,74%	5,8000	5,9200	5,5400	11 474	64 882	11:28
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	3	85	10:19
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	11	10	10:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	824,0000	0,49%	862,0000	862,0000	824,0000	12	10 116	10:48
KRUK (KRU)	409,9000	1,44%	404,9000	413,4000	404,8000	14 909	6 117 945	11:28
KRVITAMIN (KVT)	9,8000	-0,81%	9,8800	9,9000	9,8000	1 254	12 312	11:01
KSGAGRO (KSG)	2,7900	-1,41%	2,8300	2,8300	2,7100	6 125	16 951	11:10
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8100	1,08%	2,8100	2,8100	2,8100	2	6	09:00
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	1 514	11 174	11:12
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	78	20	09:05
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	21,8000	0,93%	21,8000	21,8000	21,6000	566	12 230	11:03	Reklama
LPP	15 100,0000	0,83%	14 950,0000	15 250,0000	14 950,0000	1 691	25 631 870	11:29
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,6000	1,65%	8,4400	8,6500	8,4150	219 141	1 872 806	11:29
MABION (MAB)	9,9600	0,91%	9,8900	9,9700	9,8000	7 025	69 644	11:23
MAKARONPL (MAK)	19,8600	-0,70%	20,0000	20,0000	19,7600	1 231	24 450	11:11
MANGATA (MGT)	72,6000	0,83%	74,2000	74,2000	70,0000	44	3 087	09:20
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:00
MARVIPOL (MVP)	7,7600	-1,27%	7,8600	7,8600	7,2200	209 862	1 617 116	11:26
MAXCOM (MXC)	6,3000	-5,97%	6,5000	6,5000	6,0800	3 376	21 612	11:23
MBANK (MBK)	805,6000	2,36%	785,0000	807,4000	785,0000	8 506	6 819 863	11:28
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,3000	0,74%	27,1000	27,3000	27,1000	1 862	50 679	11:18
MDIENERGIA (MDI)	1,2100	0,41%	1,2100	1,2100	1,2050	15	18	10:55
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,0000	24,8000	2 662	66 474	11:02
MEDINICE (ICE)	7,6500	-1,80%	7,7100	7,9500	7,5300	4 060	31 662	11:21
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,7000	3 378	97 970	11:06
MERCATOR (MRC)	46,7000	0,21%	46,6000	46,7500	46,1000	2 169	100 936	11:27
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	112	2 744	10:28
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,1000	-1,63%	36,8000	36,8000	36,1000	207	7 491	10:51
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	17 003	30 307	10:50
MILLENNIUM (MIL)	14,7500	2,93%	14,3300	14,7900	14,3300	244 854	3 592 105	11:29
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	1 704	1 517	09:15
MIRBUD (MRB)	13,6500	2,32%	13,5000	13,6500	13,3500	27 681	375 344	11:29
MLPGROUP (MLG)	82,4000	-2,37%	84,2000	84,2000	82,0000	210	17 334	10:50
MLSYSTEM (MLS)	17,5600	-1,35%	17,7600	17,8000	17,4600	4 236	74 777	11:21
MOBRUK (MBR)	297,5000	2,23%	294,5000	300,5000	292,5000	5 880	1 748 979	11:29
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,9200	1,98%	31,0000	31,9800	31,0000	5 271	167 485	11:26
MOLECURE (MOC)	6,0700	1,51%	5,9800	6,4200	5,9800	116 714	719 547	11:19
MONNARI (MON)	4,7700	-0,21%	4,7700	4,7700	4,7700	1 006	4 799	09:48
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9400	0,51%	7,8200	7,9400	7,8000	172	1 343	10:03
MOSTALZAB (MSZ)	5,7500	-0,69%	5,7900	5,7900	5,7500	3 370	19 472	11:07
MOVIEGAME (MOV)	15,1600	0,40%	15,1000	15,1600	15,1000	250	3 777	11:25
MURAPOL (MUR)	39,0000	0,00%	39,2500	39,2500	39,0000	377	14 715	11:29
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	664	8 884	09:51
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,7450	0,18%	2,7200	2,7450	2,6000	6 322	16 865	10:44
NEUCA (NEU)	691,0000	0,29%	694,0000	695,0000	689,0000	318	219 778	11:20
NEWAG (NWG)	69,8000	-0,99%	70,5000	70,5000	69,8000	2 409	168 532	11:19
NEXITY (NXG)	1,9300	6,63%	1,9000	1,9400	1,9000	54	104	09:32
NOCTILUCA (NCL)	99,0000	-1,49%	100,5000	100,5000	98,8000	258	25 679	10:51
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2500	-2,34%	1,2500	1,2760	1,1900	188 787	233 032	11:27
NOVITA (NVT)	96,0000	1,48%	95,0000	96,0000	94,0000	65	6 137	11:24
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,1500	0,50%	10,1500	10,1500	10,1500	5	51	09:16
ODLEWNIE (ODL)	9,0600	-1,52%	9,0600	9,0600	9,0400	113	1 023	10:37
ONDE (OND)	10,2000	0,00%	10,2000	10,3600	10,0800	14 980	153 465	11:23
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,0000	92,6000	112	10 510	11:24
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	25	96	10:20
ORANGEPL (OPL)	9,4200	1,79%	9,1880	9,5000	9,1880	224 254	2 113 882	11:27
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:00
OTLOG (OTS)	15,4600	-1,53%	15,6000	15,6600	15,0600	45	686	10:55
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	831	4 391	10:32
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,9000	0,95%	15,7500	15,9000	15,7500	163	2 574	10:16
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	5 673	340 667	11:29
PATENTUS (PAT)	3,4700	-2,25%	3,5000	3,5400	3,4000	5 580	19 274	11:26
PBG	#0,0220	22,22%	-	-	-	-	-	11:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,6800	-1,11%	2,7100	2,7200	2,6600	45 096	120 485	11:22
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	5 781	384 087	11:29
PCFGROUP (PCF)	5,4700	0,74%	5,4200	5,5800	5,3800	13 977	76 978	11:29
PEKABEX (PBX)	18,1500	-0,55%	18,2500	18,2500	17,9000	1 047	18 870	11:25
Reklama
PEKAO (PEO)	186,3500	1,44%	183,7000	187,4000	183,7000	185 352	34 548 015	11:27	Reklama
PEPCO (PCO)	21,8300	0,60%	21,8500	21,9700	21,7200	170 627	3 727 107	11:29
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,3950	1,74%	11,2500	11,4300	11,2500	1 809 576	20 607 426	11:29
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	11:27
PHARMENA (PHR)	3,1500	-4,55%	3,3800	3,3800	3,1500	3 124	9 911	11:28
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	851	8 449	10:34
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,5400	0,98%	83,8000	84,9600	83,8000	957 850	81 076 819	11:29
PKOBP (PKO)	76,4800	1,38%	75,4400	76,6600	75,4000	608 444	46 474 404	11:29
PKPCARGO (PKP)	15,6800	0,26%	15,6400	15,7500	15,5000	42 675	666 680	11:28
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	956	306 567	11:29
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	60	145	10:58
POLENERGIA (PEP)	59,4000	0,00%	60,0000	60,2000	59,4000	2 246	134 581	11:13
POLICE (PCE)	9,1800	0,00%	9,1800	9,1800	9,0400	83	762	10:40
POLIMEXMS (PXM)	4,6700	-0,11%	4,6500	4,7450	4,6300	76 755	360 835	11:23
POLTREG (PTG)	32,8000	1,55%	32,3000	33,2000	31,1000	1 199	38 851	11:27
POLWAX (PWX)	1,3800	2,22%	1,3700	1,3800	1,3700	760	1 046	11:28
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:00
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	11:23
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	98,5000	462	45 628	10:55
PULAWY (ZAP)	52,6000	0,38%	52,6000	52,6000	52,6000	13	684	11:05
PURE (PUR)	4,5380	-2,58%	4,6800	4,7000	4,5020	14 346	65 935	11:25
PZU	63,7200	1,69%	62,7600	64,1200	62,7600	285 050	18 179 823	11:29
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	11:00
QUERCUS (QRS)	10,7500	2,87%	10,4000	10,8000	10,3000	9 326	98 404	11:13
RAEN (RAE)	0,3210	-3,31%	0,3310	0,3310	0,3200	65 399	21 228	11:24
RAFAKO (RFK)	0,1982	-0,30%	0,1990	0,2015	0,1972	829 969	165 223	11:26
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	135	9 592	09:52
RAINBOW (RBW)	130,9000	1,08%	132,0000	135,8000	129,9000	62 747	8 316 867	11:29
RANKPROGR (RNK)	4,1100	3,53%	3,9750	4,1100	3,9700	5 623	22 927	10:56
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:00
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	117,5000	0,00%	118,0000	118,0000	116,5000	1 400	164 346	11:22
ROPCZYCE (RPC)	27,9000	1,45%	27,9000	27,9000	27,5000	1 445	40 235	11:20
RYVU (RVU)	32,0000	0,63%	31,9000	32,1500	31,7000	34 129	1 092 049	11:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	506,4000	3,33%	492,0000	508,0000	489,0000	19 510	9 823 478	11:29
SANTANDER (SAN)	30,5000	0,66%	30,5000	30,5000	30,5000	3	92	09:00
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	154,0000	0,79%	152,8000	154,2000	152,0000	329	50 434	11:03
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,5600	0,00%	8,5600	8,6800	8,5000	2 916	25 087	11:17
SELENAFM (SEL)	35,8000	-0,83%	36,4000	36,6000	34,5000	1 524	53 861	11:29
SELVITA (SLV)	29,1000	-0,34%	29,3000	29,4000	28,9000	8 027	233 421	11:27
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	0,40%	0,5020	0,5040	0,4860	29 525	14 724	11:13
SHOPER (SHO)	50,8000	1,60%	50,0000	50,8000	50,0000	9 455	476 287	11:23
SILVAIR-REGS (SVRS)	5,6500	0,00%	5,5500	5,6500	5,5500	2 952	16 544	10:51
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7360	0,46%	1,7160	1,7360	1,6500	551	914	10:18
SKARBIEC (SKH)	26,9000	1,13%	27,0000	27,0000	26,8000	83	2 229	11:18
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	474	720	09:33
SNIEZKA (SKA)	84,0000	0,00%	84,0000	84,0000	83,0000	29	2 424	11:11
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	11:00
SONEL (SON)	15,7000	-0,32%	15,8000	15,9000	15,7000	326	5 156	10:55
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	588,0000	0,68%	584,0000	588,0000	584,0000	13	7 618	10:45
STALEXP (STX)	3,0600	-0,33%	3,0800	3,0800	3,0500	27 743	85 031	11:27
STALPROD (STP)	250,0000	1,63%	246,0000	251,0000	245,0000	266	65 813	11:24
Reklama
STALPROFI (STF)	8,6800	-0,23%	8,6600	8,6800	8,6200	1 904	16 506	10:48	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	135	455	11:06
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:00
SUNEX (SNX)	6,9900	1,01%	6,9900	7,0300	6,9300	686	4 807	10:27
SYGNITY (SGN)	109,5000	-1,79%	112,0000	112,0000	105,5000	1 387	149 053	11:07
SYNEKTIK (SNT)	201,4000	-0,59%	203,4000	206,8000	200,0000	15 880	3 235 426	11:29
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,0000	0,00%	122,5000	122,5000	120,0000	151	18 240	10:25
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4840	2,34%	8,3000	8,5280	8,3000	601 209	5 076 860	11:29
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	11:00
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	57,0000	-2,65%	58,2500	58,3500	56,5000	32 602	1 864 351	11:28
TORPOL (TOR)	37,0000	1,37%	36,9500	37,3000	36,2000	11 261	415 484	11:26
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:00
TOYA (TOA)	8,7300	0,11%	8,7200	8,8600	8,7100	35 325	310 106	11:17
TRAKCJA (TRK)	2,1950	0,46%	2,1850	2,2000	2,1700	16 546	36 026	11:26
TRANSPOL (TRN)	4,4200	-3,49%	4,5000	4,6400	4,4000	2 777	12 312	10:55
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	11:00
TSGAMES (TEN)	85,9000	-0,12%	86,0000	86,4000	85,3000	6 325	542 884	11:28
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0500	-2,21%	11,2000	11,2000	11,0500	717	7 931	10:55
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	24 148	273 220	11:29
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	728	5 803	10:38
UNIMOT (UNT)	144,0000	0,70%	143,0000	144,2000	143,0000	253	36 309	11:13
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	82	3 776	11:18
VERCOM (VRC)	119,8000	0,34%	120,0000	120,4000	119,4000	530	63 543	11:10
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,3000	0,89%	11,2000	11,5000	11,2000	33 223	376 211	10:53
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:00
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,3000	-1,45%	44,9500	44,9500	44,0000	4 583	203 712	11:19
VOXEL (VOX)	164,0000	-0,61%	165,0000	165,0000	164,0000	322	52 995	11:02
VRG	3,7500	-0,27%	3,7600	3,7600	3,7200	12 287	45 910	10:34
WARIMPEX (WXF)	2,6800	0,00%	2,6900	2,6900	2,6500	4 145	11 031	10:53
WASKO (WAS)	1,8100	0,00%	1,7750	1,8100	1,7650	4 326	7 649	09:33
WAWEL (WWL)	660,0000	1,23%	652,0000	660,0000	652,0000	12	7 834	10:45
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9800	38 548	232 445	11:29
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	84,7000	3,29%	83,0000	86,4000	83,0000	25 060	2 127 922	11:28
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9600	5 312	100 998	11:25
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5400	3,4800	4 475	15 760	11:20
XTPL (XTP)	81,9000	0,24%	81,8000	81,9000	80,0000	1 046	84 795	10:58
XTRADEBDM (XTB)	76,2800	-1,57%	77,5000	77,7000	76,1200	222 130	17 111 557	11:29
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:00
ZABKA (ZAB)	21,7800	0,88%	21,6000	22,0400	21,6000	351 975	7 712 573	11:28
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	11 712	9 955	11:03
ZEPAK (ZEP)	25,3000	2,64%	24,6500	25,3500	24,3000	52 640	1 314 358	11:29
ZREMB (ZRE)	6,9000	-1,00%	6,9900	7,0300	6,8800	20 258	140 513	11:18
ZUE	9,9000	-1,98%	10,3000	10,3000	9,6400	12 100	121 652	10:40

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.