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	104 372,64	0,62%	104 371,07	104 684,58	104 083,94	103 728,06	679 985 029	12:01
WIG20	2 839,48	0,85%	2 832,22	2 846,01	2 823,80	2 815,66	524 295 079	12:16
WIG30	3 690,25	0,82%	3 685,98	3 698,76	3 673,04	3 660,25	576 830 966	12:16
mWIG40	7 960,57	0,61%	7 951,13	7 985,84	7 947,98	7 912,16	152 753 390	12:01
sWIG80	28 774,03	-0,09%	28 799,44	28 799,44	28 691,29	28 800,27	26 570 742	12:01
WIG-BANKI	16 277,40	1,02%	16 264,51	16 286,74	16 172,16	16 112,52	159 685 681	12:01
WIG-BUDOW	8 291,38	0,57%	8 318,05	8 356,51	8 267,88	8 244,44	7 109 393	12:01
WIG-CHEMIA	9 387,19	4,02%	9 134,12	9 507,55	9 134,12	9 024,80	3 559 828	12:01
WIG-ENERG	4 342,25	1,21%	4 317,14	4 368,73	4 317,14	4 290,53	29 822 510	12:01
WIG-INFO	9 617,40	0,76%	9 585,44	9 627,30	9 530,71	9 544,49	11 420 196	12:01
WIG-MEDIA	7 247,64	0,50%	7 285,63	7 296,94	7 194,09	7 211,57	492 891	12:01
WIG-NRCHOM	5 342,56	-0,20%	5 390,22	5 392,37	5 317,96	5 353,41	3 616 098	12:01
WIG-PALIWA	8 966,67	0,37%	8 978,97	9 032,85	8 918,35	8 934,00	46 156 802	12:01
WIG-Poland	108 963,95	0,52%	108 963,95	108 963,95	108 963,95	108 401,67	665 935 508	11:15
WIG-SPOZYW	3 113,80	0,34%	3 119,03	3 119,87	3 090,33	3 103,22	509 985	12:01
WIG20lev	559,32	1,43%	557,67	563,07	554,37	551,42	495 548 769	12:01
WIG20short	2 961,35	-0,65%	2 965,81	2 974,72	2 951,21	2 980,73	495 548 769	12:01
GPWB-B1Y3Y	1 258,32	0,06%	1 258,32	1 258,32	1 258,32	1 257,56	-	10:15
GPWB-B1Y4Y	1 262,17	0,09%	1 262,17	1 262,17	1 262,17	1 261,05	-	10:15
GPWB-B1Y5Y	1 266,79	0,12%	1 266,79	1 266,79	1 266,79	1 265,32	-	10:15
GPWB-B3Y5Y	1 277,89	0,16%	1 277,89	1 277,89	1 277,89	1 275,88	-	10:15
GPWB-B5Y	1 268,80	0,26%	1 268,80	1 268,80	1 268,80	1 265,49	-	10:15
GPWB-BWZ	1 266,76	0,01%	1 266,76	1 266,76	1 266,76	1 266,62	-	10:15
INNOVATOR	1 740,65	0,59%	1 740,65	1 740,65	1 740,65	1 730,50	120 371 696	11:15
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	152 856 161	11:00
mWIG40TR	12 260,33	0,62%	12 245,97	12 299,25	12 240,95	12 185,01	152 753 390	12:01
mWIG40TRlv	19 157,93	1,20%	19 113,31	19 278,87	19 097,71	18 931,45	152 753 390	12:01
mWIG40TRsh	2 345,62	-0,54%	2 348,40	2 349,38	2 338,09	2 358,32	152 753 390	12:01
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	26 586 907	11:00
sWIG80TR	44 351,44	-0,01%	44 390,62	44 390,62	44 223,91	44 354,07	26 570 742	12:01
WIG140	2 024,70	0,63%	2 024,73	2 030,88	2 019,00	2 012,03	673 354 825	12:01
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	495 680 962	11:00
WIG20TR	6 089,18	0,74%	6 080,15	6 109,75	6 062,07	6 044,60	495 548 769	12:01
WIG20TRlev	5 132,59	1,44%	5 117,47	5 167,03	5 087,20	5 059,97	495 548 769	12:01
WIG20TRsht	2 775,73	-0,66%	2 779,90	2 788,26	2 766,22	2 794,11	495 548 769	12:01
WIG30TR	7 764,63	0,66%	7 768,09	7 795,02	7 740,81	7 713,85	544 893 474	12:01
WIG-CEE	2 430,58	0,65%	2 430,58	2 430,58	2 430,58	2 414,81	616 710	11:15
WIGdiv	2 338,31	0,26%	2 342,47	2 345,49	2 334,39	2 332,31	88 701 049	12:01
WIGdivplus	2 129,80	0,28%	2 132,74	2 137,29	2 121,86	2 123,95	193 727 283	12:01
WIG.GAMES	18 422,70	1,37%	18 248,13	18 546,98	18 248,13	18 174,59	39 229 458	12:01
WIG-GORNIC	4 271,49	0,25%	4 309,97	4 309,97	4 261,08	4 260,88	20 675 337	12:01
WIG-GRY	23 890,13	2,34%	23 580,89	24 130,45	23 580,89	23 343,60	39 997 583	12:01
WIGind	17 303,86	0,54%	17 247,71	17 366,29	17 247,71	17 210,71	9 327 368	12:01
WIG-LEKI	3 336,07	1,52%	3 313,35	3 338,51	3 297,64	3 285,97	830 397	12:01
WIGmed	18 591,50	0,43%	18 555,14	18 674,92	18 555,14	18 512,38	21 458 127	12:01
WIG-MOTO	8 470,23	-0,22%	8 503,71	8 523,37	8 450,46	8 488,60	2 552 503	12:01
WIG.MS-BAS	17 059,77	0,90%	17 042,00	17 167,82	17 005,54	16 907,85	47 967 613	12:01
WIG.MS-ECM	8 822,02	0,54%	8 838,81	8 889,22	8 793,49	8 774,56	112 908 089	12:01
WIG.MS-FIN	19 827,24	0,92%	19 764,03	19 857,68	19 682,05	19 646,93	185 609 065	12:01
WIG-ODZIEZ	11 290,77	-0,52%	11 302,46	11 418,96	11 182,15	11 349,68	73 717 253	12:01
WIGtechTR	18 693,66	0,34%	18 664,28	18 780,03	18 645,49	18 630,28	61 837 888	12:01
WIG-Ukrain	591,56	1,61%	591,56	591,56	591,56	582,19	465 471	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5500	2,6000	2,5400	2 680	6 840	11:13	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	213,0000	-0,19%	214,0000	215,8000	212,4000	5 606	1 197 631	11:57
3RGAMES (3RG)	0,8280	0,73%	0,8220	0,8320	0,8040	27 573	22 720	12:01
4MASS (4MS)	4,3050	-1,26%	4,3700	4,3700	4,3000	11 816	51 203	11:50
ABPL (ABE)	99,1000	0,00%	99,1000	99,7000	98,8000	728	72 230	11:52
ACAUTOGAZ (ACG)	29,7000	-1,00%	30,0000	30,0000	29,7000	2 094	62 808	12:01
ACTION (ACT)	23,4000	0,00%	23,4500	23,5000	23,3000	1 325	31 016	11:01
ADIUVO (ADV)	0,9180	0,00%	0,9180	0,9280	0,9180	15 189	13 985	11:49
AGORA (AGO)	9,7000	-0,82%	9,9000	9,9000	9,7000	5 590	54 871	11:11
AGROTON (AGT)	4,8800	-0,20%	4,9000	4,9000	4,5100	6 264	28 791	10:35
AIGAMES (ALG)	0,9220	-3,56%	0,9220	0,9220	0,9200	600	553	11:43
AILLERON (ALL)	19,7400	2,60%	19,4000	19,9000	19,4000	6 411	127 132	11:58
AIRWAY (AWM)	0,4345	-11,24%	0,4895	0,5060	0,4285	3 266 116	1 498 663	12:00
ALIOR (ALR)	94,1600	1,51%	93,2000	94,4800	93,2000	163 760	15 399 386	12:01
ALLEGRO (ALE)	34,2700	1,18%	34,1100	34,7500	34,0850	2 238 795	77 153 129	12:01
ALTA (AAT)	2,0300	-0,49%	2,0300	2,0400	2,0200	1 856	3 772	09:49
ALTUSTFI (ALI)	(2,1600)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,3000	1,43%	21,0500	21,3000	21,0000	626	13 223	11:59
AMICA (AMC)	59,3000	-0,34%	59,6000	59,6000	59,3000	270	16 072	11:48
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8800	0,76%	15,9000	15,9000	15,7000	25 962	410 643	12:00
ANSWEAR (ANR)	28,9000	-0,34%	29,1500	29,4000	28,6500	4 343	125 380	12:00
APATOR (APT)	19,8000	-0,90%	19,5600	19,8400	19,5600	2 621	51 635	11:56
APLISENS (APN)	18,7000	-0,27%	18,7000	18,7000	18,6000	41	766	10:45
APSENERGY (APE)	3,1500	-1,25%	3,0900	3,1500	3,0900	98	306	10:20
ARCHICOM (ARH)	44,0000	2,33%	44,1000	44,1000	43,0000	290	12 711	11:36
ARCTIC (ATC)	10,9200	0,55%	10,9000	11,0000	10,7200	30 233	327 888	11:50
ARLEN (ARL)	36,9600	-0,11%	37,0000	37,3950	36,9050	16 426	608 469	11:57
ARTIFEX (ART)	15,5000	1,97%	15,2000	15,5000	15,1000	2 864	43 971	11:29
ASBIS (ASB)	24,8200	-0,32%	24,9000	24,9600	24,6000	25 737	637 461	12:01
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:18
ASSECOBS (ABS)	84,6000	-1,63%	85,0000	85,0000	83,0000	398	33 568	12:01
ASSECOPOL (ACP)	197,6000	0,71%	197,9000	198,0000	194,8000	8 475	1 668 542	12:00
ASSECOSEE (ASE)	79,9000	1,27%	78,0000	79,9000	78,0000	6 006	477 148	11:56
ASTARTA (AST)	59,7000	1,19%	59,5000	60,2000	59,5000	4 877	291 745	12:00
ATAL (1AT)	64,9000	0,00%	64,1000	64,9000	64,1000	3 247	209 770	11:58
ATENDE (ATD)	3,2200	-2,13%	3,2900	3,2900	3,2000	2 071	6 631	11:56
ATLANTAPL (ATP)	#17,3000	6,79%	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	6	13	11:27
ATMGRUPA (ATG)	3,7900	0,26%	3,7900	3,7900	3,7800	5 280	20 009	11:44
ATREM (ATR)	35,1000	-2,77%	36,1000	36,1000	34,3000	5 048	177 310	12:00
AUTOPARTN (APR)	20,4500	1,24%	20,3500	20,5500	20,2500	17 459	357 438	12:00
BBIDEV (BBD)	(5,3000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 175,0000	2,42%	3 130,0000	3 225,0000	3 095,0000	21 505	68 698 225	11:59
BEST (BST)	(25,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	24	113	09:21
BIGCHEESE (BCS)	13,0400	1,56%	13,0600	13,0600	12,7000	950	12 091	11:12
BIOCELTIX (BCX)	102,4000	-0,97%	103,0000	103,8000	102,0000	1 963	201 537	12:00
BIOMAXIMA (BMX)	14,5000	1,40%	14,3500	14,6000	14,3000	9 113	131 909	11:52
BIOMEDLUB (BML)	5,1600	2,79%	5,0000	5,2000	5,0000	70 027	359 933	12:00
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,24%	4,1800	4,1800	4,1000	8 528	35 081	11:58
BLOOBER (BLO)	28,7000	-1,88%	29,4000	29,4000	28,7000	4 510	130 730	12:00
BNPPPL (BNP)	106,0000	0,00%	106,0000	106,0000	105,0000	864	91 308	11:26
BOGDANKA (LWB)	23,2500	1,09%	23,0500	23,3000	23,0000	9 418	218 423	11:58
BOOMBIT (BBT)	6,8200	-1,45%	6,9000	6,9000	6,8200	371	2 536	11:45
BORYSZEW (BRS)	6,4800	-4,42%	6,6000	6,6000	6,4000	186 539	1 219 851	12:01
BOS	10,2600	0,59%	10,1400	10,3600	10,1000	7 325	74 325	11:51
BOWIM (BOW)	4,7600	-0,42%	4,7700	4,7700	4,7600	374	1 784	11:09
BRAND24 (B24)	55,6000	-0,36%	55,0000	55,8000	55,0000	87	4 820	11:24
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	561,4000	0,86%	560,0000	567,6000	560,0000	7 396	4 162 864	12:01
BUMECH (BMC)	8,4200	0,60%	8,4400	8,4400	8,3300	1 720	14 393	11:30
CAPITAL (CPA)	(0,2320)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4630	-0,32%	0,4700	0,4715	0,4630	33 450	15 609	11:56
CAPTORTX (CTX)	33,7000	3,06%	32,9000	33,8000	32,9000	6 984	232 698	12:00
CASPAR (CSR)	5,5000	-1,79%	5,5000	5,5000	5,5000	1 976	10 868	09:57
CAVATINA (CAV)	16,0500	-0,93%	16,2000	16,2000	16,0500	20	323	11:47
CCC	204,9000	1,14%	205,3000	208,9000	203,7000	196 436	40 506 994	12:01
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	11:50	Reklama
CDPROJEKT (CDR)	282,6000	2,65%	276,0000	286,1000	276,0000	128 976	36 449 009	12:01
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,1800	-0,38%	5,1000	5,2000	5,0200	4 053	20 786	10:16
CEZ	210,8000	2,83%	202,4000	210,8000	202,4000	348	72 269	11:58
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	9 059	1 504	11:30
CIGAMES (CIG)	2,2300	-0,89%	2,2500	2,2500	2,2000	57 218	127 001	12:00
CITYSERV (CTS)	#6,5000	6,56%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,8000	1,79%	22,4000	22,8500	22,4000	7 344	166 774	11:57
CLOUD (CLD)	47,9000	0,00%	47,9000	47,9000	47,9000	5	240	11:31
COALENERG (CLE)	1,7700	-3,28%	1,8500	1,8500	1,7500	74 701	132 496	11:58
COGNOR (COG)	7,4700	0,13%	7,4750	7,4750	7,3500	10 093	75 091	12:01
COLUMBUS (CLC)	7,4700	-1,71%	7,5700	7,5800	7,4200	23 197	174 040	11:59
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	232,0000	514	120 123	11:42
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	421	1 941	09:17
COMPREMUM (CPR)	0,9800	4,03%	0,9400	0,9800	0,9400	12 741	12 457	11:26
CORMAY (CRM)	0,5160	-0,39%	0,5180	0,5180	0,5160	5 145	2 665	11:43
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	457,0000	0,66%	455,0000	459,0000	447,0000	302	137 451	12:00
CREOTECH (CRI)	289,5000	1,58%	285,0000	290,0000	285,0000	576	166 003	11:56
CYBERFLKS (CBF)	167,4000	-0,95%	169,0000	170,0000	166,2000	1 755	295 413	11:56
CYFRPLSAT (CPS)	17,2850	-2,29%	17,7100	18,0000	17,2350	342 626	6 021 521	12:00
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	39,5000	-1,25%	40,0000	40,0000	38,7000	4 747	186 276	12:00
DATAWALK (DAT)	117,9000	5,08%	112,9600	117,9000	112,2000	7 434	860 454	12:01
DBENERGY (DBE)	12,3500	-1,20%	12,0000	12,4000	12,0000	59	727	11:46
DEBICA (DBC)	82,9000	-0,12%	82,6000	82,9000	82,6000	504	41 658	11:55
DECORA (DCR)	77,2000	0,52%	76,0000	77,2000	75,6000	194	14 850	12:01
DEKPOL (DEK)	62,6000	0,64%	62,8000	62,8000	62,0000	991	61 755	11:17
DELKO (DEL)	6,6600	0,00%	6,6800	6,6800	6,6000	728	4 851	11:55
DEVELIA (DVL)	7,8200	2,62%	7,8500	7,8800	7,6200	56 722	440 467	11:59
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	11:30
DIAG (DIA)	169,0000	-0,47%	171,0000	171,5000	167,6000	67 611	11 430 032	12:00
DIGITANET (DIG)	82,5000	-0,84%	83,1000	83,1000	81,9000	740	61 080	11:56
DIGITREE (DTR)	(13,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	525,0000	0,61%	525,0000	530,0000	521,4000	30 195	15 858 902	12:01
DMGROUP (DMG)	3,7000	-0,54%	3,7200	3,7200	3,7000	439	1 624	10:16
DOMDEV (DOM)	240,0000	-3,42%	248,0000	248,0000	237,0000	10 723	2 634 281	11:56
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	30,5500	-2,55%	31,3000	31,3000	30,4000	591	18 078	11:59
ECHO (ECH)	4,9300	-0,20%	4,9700	4,9700	4,8600	2 485	12 222	11:47
EDINVEST (EDI)	5,7200	0,00%	5,7200	5,7200	5,7200	88	503	11:06
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,4000	0,82%	49,1000	49,8000	49,0000	3 907	192 656	12:01
ELKOP (EKP)	2,4800	-1,98%	2,4700	2,4900	2,4700	2 983	7 404	11:50
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7600)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,5800	1,29%	19,3300	19,8500	19,3300	142 210	2 788 088	12:00
ENELMED (ENE)	19,3000	-2,53%	19,7000	19,7000	19,3000	7	136	11:10
ENERGA (ENG)	12,0000	0,00%	12,0000	12,0600	11,9400	12 090	145 174	11:53
ENERGOINS (ENI)	2,1100	-1,86%	2,1500	2,1500	2,1100	1 237	2 619	11:36
ENTER (ENT)	57,0000	1,06%	56,4000	57,4000	55,3000	4 197	237 124	11:58
EQUNICO (EQU)	0,8200	0,24%	0,7760	0,8200	0,7760	12 426	9 889	10:40
ERBUD (ERB)	35,2500	0,43%	34,9500	35,4000	34,9500	351	12 310	11:35
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	2	97	09:00
ESOTIQ (EAH)	34,6000	0,87%	34,3000	34,9000	34,2000	1 070	36 729	11:08
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,6800	-4,38%	6,0600	6,3600	5,4600	284 228	1 642 916	12:01
EUROCASH (EUR)	8,6200	2,86%	8,5000	8,6400	8,4500	138 124	1 183 084	11:58
EUROHOLD (EHG)	2,2400	-3,45%	2,3200	2,3200	2,2400	482	1 087	11:56
EUROTEL (ETL)	20,9000	-0,95%	21,0000	21,1000	20,9000	1 092	22 929	11:38
FABRITY (FAB)	26,7000	-3,26%	27,6000	27,6000	26,7000	1 602	43 567	11:59
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,8000	95	1 121	09:31
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,1000	-3,48%	11,5000	11,5000	11,1000	582	6 461	10:04
FERRO (FRO)	36,5000	0,00%	36,8000	37,0000	34,5000	3 806	137 554	12:00
FMG	119,5000	-4,40%	124,5000	124,5000	115,5000	134	15 694	11:58
FON	#0,9000	0,00%	-	-	-	-	-	11:08
FORTE SA (FTE)	28,6000	-3,05%	29,4000	29,4000	28,6000	1 183	34 217	11:08
Reklama
GAMEOPS (GOP)	16,4800	-1,32%	16,7000	16,7000	16,1000	1 847	30 675	11:42	Reklama
GAMFACTOR (GIF)	7,5200	-2,08%	7,6800	7,6800	7,5000	2 305	17 368	11:21
GENOMTEC (GMT)	6,8200	0,29%	6,7300	6,8800	6,7200	917	6 197	11:46
GETIN (GTN)	0,8350	0,00%	0,8380	0,8400	0,8300	328 259	273 542	11:57
GIGROUP (GIG)	2,3800	-4,80%	2,3500	2,4900	2,3100	7 450	17 448	11:58
GOBARTO (GOB)	25,9000	0,00%	25,9000	25,9000	25,9000	40	1 036	09:56
GPW	51,4500	1,48%	50,6500	51,5500	50,6500	16 544	848 471	12:01
GREENX (GRX)	1,7400	1,16%	1,7210	1,7700	1,7210	302 170	531 552	12:01
GRENEVIA (GEA)	2,5300	1,00%	2,5650	2,5700	2,5300	1 341	3 434	11:14
GRODNO (GRN)	10,4000	1,46%	10,4000	10,4000	10,4000	13	135	11:13
GRUPAAZOTY (ATT)	23,7000	5,71%	22,6000	24,1600	22,6000	133 303	3 169 355	11:55
GRUPRACUJ (GPP)	63,0000	-0,94%	63,8000	63,8000	63,0000	5 179	327 331	11:51
GTC	(4,0100)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	118,4000	0,68%	118,2000	118,8000	117,8000	28 156	3 327 976	12:00
HARPER (HRP)	5,8600	-2,98%	6,0600	6,0600	5,8600	1 103	6 542	11:50
HELIO (HEL)	26,5000	0,00%	26,4000	26,5000	26,4000	1 757	46 421	11:25
HERKULES (HRS)	1,0600	0,00%	1,0600	1,0600	1,0600	2	2	09:00
HUUUGE-S144 (HUGE)	18,1000	0,56%	18,0000	18,1800	17,9000	9 036	162 880	11:54
HYDROTOR (HDR)	21,3000	3,90%	21,3000	21,3000	20,6000	54	1 115	11:51
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,4000	-2,65%	73,4000	73,4000	73,4000	37	2 716	09:40
IDMPL (IDM)	0,5950	-4,03%	0,6200	0,6350	0,5950	1 000	614	10:25
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	-0,19%	26,4500	26,5000	26,3000	491	12 959	12:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,7000	2,33%	30,8000	30,8000	30,6000	168	5 155	11:49
IMMOBILE (GKI)	2,8800	-1,03%	2,9100	2,9100	2,8700	2 569	7 380	11:21
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	3,9700	-1,00%	3,9800	4,0000	3,9300	3 315	13 115	11:51
INC	1,9600	3,16%	1,9600	1,9600	1,9550	175	343	11:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,0000	0,16%	309,0000	312,0000	309,0000	12 502	3 876 022	11:58
INPRO (INP)	7,2500	-0,68%	7,2500	7,3000	7,2500	4 700	34 275	11:44
INSTALKRK (INK)	40,0000	-1,96%	40,8000	40,8000	40,0000	580	23 355	11:07
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	-0,44%	2,2500	2,2500	2,2500	20 000	45 000	11:37
INTERCARS (CAR)	564,0000	-0,70%	568,0000	569,0000	563,0000	3 758	2 129 833	11:27
INTERSPPL (IPO)	0,3750	0,00%	0,3840	0,3900	0,3750	3 737	1 438	11:45
INTROL (INL)	6,9000	1,17%	6,8800	7,0000	6,8000	1 287	8 862	12:01
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	2 036	5 634	11:58
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8400	3,50%	3,7100	3,8400	3,7100	8 335	31 465	11:11
IZOSTAL (IZS)	2,6500	0,76%	2,6500	2,6500	2,6500	268	710	11:46
JRH	5,1600	6,17%	4,9000	5,1600	4,9000	2 184	10 856	11:02
JSW	22,0000	1,06%	21,8000	22,2000	21,7400	160 323	3 523 977	12:01
JWWINVEST (JWW)	2,9700	2,06%	2,9400	2,9700	2,9400	85	251	10:27
KCI	0,8560	1,18%	0,8500	0,8560	0,8500	47	40	10:59
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,9200	-3,20%	17,7000	17,7000	16,9200	3 772	64 626	11:20
KETY (KTY)	895,0000	-1,38%	907,0000	908,0000	890,5000	2 719	2 446 934	11:59
KGHM (KGH)	129,3000	0,23%	130,1000	130,9000	128,8000	125 770	16 289 882	12:01
KGL	14,8000	0,00%	14,8000	14,8000	14,8000	5	74	11:14
KINOPOL (KPL)	16,8000	-1,18%	16,9000	16,9000	16,7000	9 501	159 731	11:31
KOGENERA (KGN)	57,3000	-1,21%	57,3000	58,0000	57,3000	273	15 689	11:01
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:00
KOMPUTRON (KOM)	6,2800	-1,26%	6,3400	6,3600	6,2200	5 710	35 662	11:49
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,72%	814,0000	830,0000	814,0000	42	34 510	11:32
KRUK (KRU)	402,9000	-0,27%	405,6000	407,8000	401,1000	5 496	2 216 755	12:01
KRVITAMIN (KVT)	9,7000	-0,41%	9,7000	9,7000	9,7000	9	87	09:29
KSGAGRO (KSG)	2,9900	3,46%	2,9700	3,0200	2,9700	2 061	6 196	11:41
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	0,00%	1,8400	1,8400	1,7800	12	21	09:29
LENA (LEN)	2,8200	-1,40%	2,8600	2,8600	2,8200	1 042	2 967	10:08
LENTEX (LTX)	7,3800	0,82%	7,3200	7,3800	7,3200	293	2 158	11:36
LESS (LES)	0,2490	-0,40%	0,2490	0,2490	0,2480	85	21	10:39
LIBET (LBT)	1,3950	2,20%	1,3950	1,3950	1,3950	10	14	09:00
Reklama
LOKUM (LKD)	21,5000	-1,38%	21,8000	21,8000	21,5000	15	327	10:48	Reklama
LPP	14 725,0000	-1,17%	14 755,0000	14 855,0000	14 450,0000	2 212	32 448 350	12:01
LSISOFT (LSI)	23,4000	0,00%	23,4000	23,4000	23,0000	682	15 759	10:18
LUBAWA (LBW)	9,1350	-0,27%	9,1800	9,2100	9,1000	74 685	683 980	12:01
MABION (MAB)	9,8000	0,93%	9,9000	9,9600	9,7100	23 453	230 808	11:54
MAKARONPL (MAK)	19,3400	1,79%	19,1000	19,4000	19,0800	2 000	38 586	12:01
MANGATA (MGT)	70,8000	0,28%	70,6000	71,2000	69,8000	90	6 373	10:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6600	-0,78%	7,8200	7,8200	7,6400	2 081	16 030	11:35
MAXCOM (MXC)	6,7800	-3,14%	7,0000	7,0000	6,6800	7 417	50 408	11:38
MBANK (MBK)	797,2000	3,00%	772,0000	798,2000	772,0000	9 175	7 249 372	12:01
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,74%	27,3000	27,3000	27,0000	1 131	30 608	11:54
MDIENERGIA (MDI)	1,1850	-0,84%	1,2000	1,2100	1,1850	50	60	11:36
MEDICALG (MDG)	25,4000	-0,20%	25,5000	26,0000	25,3000	2 710	69 447	11:55
MEDINICE (ICE)	7,7600	-1,15%	7,9800	7,9800	7,7600	4 542	35 846	11:55
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	11:30
MENNICA (MNC)	28,4000	1,43%	28,5000	28,5000	28,0000	22	626	11:23
MERCATOR (MRC)	46,5000	1,75%	46,0000	46,7000	45,9000	14 390	668 192	11:58
MERCOR (MCR)	25,4000	3,25%	25,0000	25,4000	25,0000	43	1 075	09:02
MEXPOLSKA (MEX)	3,6100	0,28%	3,6100	3,6100	3,6100	2	7	09:00
MFO	36,6000	-2,66%	37,6000	37,6000	36,6000	66	2 418	10:23
MILKILAND (MLK)	1,8500	3,35%	1,8500	1,8500	1,8000	603	1 088	10:23
MILLENNIUM (MIL)	14,1500	1,58%	14,0100	14,2300	13,9700	449 650	6 369 025	12:01
MIRACULUM (MIR)	0,8300	-0,72%	0,8300	0,8300	0,8300	100	83	10:38
MIRBUD (MRB)	13,7600	0,15%	13,9000	13,9800	13,6700	37 554	518 329	12:01
MLPGROUP (MLG)	83,0000	-3,49%	86,0000	86,0000	83,0000	148	12 299	11:02
MLSYSTEM (MLS)	17,1400	4,00%	16,5000	17,1600	16,5000	5 129	86 894	11:55
MOBRUK (MBR)	287,0000	0,00%	287,5000	288,0000	284,0000	1 723	494 043	12:01
MOJ	(1,4000)	-	-	-	-	-	-	09:00
MOL	31,3000	0,90%	31,0200	31,5000	31,0200	361	11 237	11:47
MOLECURE (MOC)	5,5600	5,10%	5,4200	5,5900	5,3700	20 796	113 779	11:59
MONNARI (MON)	4,7900	0,21%	4,7000	4,7900	4,7000	4 870	23 021	10:56
MOSTALPLC (MSP)	15,2000	-3,18%	15,7500	15,7500	15,1500	1 099	16 750	11:40
MOSTALWAR (MSW)	7,9000	0,77%	7,8800	8,0000	7,8200	830	6 542	10:48
MOSTALZAB (MSZ)	5,6500	-2,75%	5,8200	5,8200	5,6300	59 981	345 168	11:55
MOVIEGAME (MOV)	15,2000	-3,18%	15,6400	15,6400	14,9200	3 476	52 613	11:51
MURAPOL (MUR)	39,7000	-0,75%	39,3500	40,0000	39,1500	1 393	55 233	12:01
MUZA (MZA)	(13,3500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4200	0,00%	3,4200	3,4200	3,4200	495	1 693	10:26
NANOGROUP (NNG)	2,7500	2,23%	2,7000	2,7500	2,6900	2 105	5 764	11:19
NEUCA (NEU)	698,0000	0,58%	698,0000	710,0000	695,0000	4 488	3 126 694	11:59
NEWAG (NWG)	74,0000	0,00%	74,0000	75,0000	73,3000	1 265	94 156	11:52
NEXITY (NXG)	1,6600	-2,35%	1,6600	1,6600	1,6600	8	13	09:00
NOCTILUCA (NCL)	98,8000	-1,69%	100,5000	101,0000	98,2000	659	65 391	11:51
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3800	-1,00%	1,3940	1,3940	1,3760	21 502	29 768	11:32
NOVITA (NVT)	94,8000	0,00%	95,0000	95,0000	94,8000	53	5 025	11:31
NTCAPITAL (NTC)	0,6260	-3,69%	0,6500	0,6500	0,6260	5 500	3 482	10:24
NTTSYSTEM (NTT)	10,2000	2,41%	10,1500	10,2000	10,1500	112	1 142	11:36
ODLEWNIE (ODL)	9,0800	0,44%	9,1200	9,2000	9,0400	374	3 414	10:57
ONDE (OND)	10,1000	0,00%	10,0000	10,1800	9,9100	7 661	76 426	11:14
ONESANO (ONO)	0,9300	-2,52%	0,9700	0,9700	0,9300	7 010	6 677	10:33
OPONEO.PL (OPN)	92,6000	0,65%	92,0000	92,8000	91,2000	400	37 001	11:45
OPTEAM (OPM)	3,8800	-0,51%	3,7400	3,8800	3,7200	918	3 424	11:07
ORANGEPL (OPL)	9,2280	-1,28%	9,3440	9,3700	9,2100	232 958	2 161 586	11:59
ORCOGROUP (OPG)	(4,4200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,0000	-2,12%	37,0000	37,0000	37,0000	4 566	168 942	11:47
OTLOG (OTS)	15,8200	1,41%	15,7200	15,8200	15,7200	407	6 426	10:30
OTMUCHOW (OTM)	5,3400	3,09%	5,3000	5,3600	5,3000	2 134	11 361	11:41
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	55,6000	-2,11%	56,6000	56,6000	55,0000	788	44 013	11:57
PATENTUS (PAT)	3,6200	-2,16%	3,5200	3,7300	3,5200	12 946	46 376	11:29
PBG	#0,0150	-16,67%	-	-	-	-	-	09:40
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7400	0,00%	2,7400	2,7400	2,7000	3 477	9 397	11:10
PCCROKITA (PCR)	66,3000	-1,04%	67,0000	67,0000	65,6000	5 778	384 073	11:58
PCFGROUP (PCF)	5,3500	-0,19%	5,3800	5,3800	5,2000	15 836	82 843	11:47
PEKABEX (PBX)	18,3500	0,82%	18,1000	18,3500	18,1000	941	17 105	11:43
Reklama
PEKAO (PEO)	183,7000	0,93%	182,8000	184,1500	182,0000	121 706	22 267 733	12:01	Reklama
PEPCO (PCO)	21,6800	1,07%	21,5000	21,8200	21,4700	639 266	13 870 474	12:01
PEPEES (PPS)	0,8350	0,00%	0,8300	0,8350	0,8300	74	62	10:50
PGE	11,4550	1,96%	11,3650	11,5500	11,2500	1 678 317	19 227 617	12:01
PGFGROUP (PGV)	#0,3600	-46,59%	-	-	-	-	-	09:00
PHARMENA (PHR)	3,3000	-3,51%	3,3000	3,3000	3,3000	65	215	09:31
PHN	9,9800	-2,63%	10,3000	10,3000	9,8000	5 812	58 165	11:53
PHOTON (PEN)	3,2600	0,62%	3,2400	3,2600	3,2400	9 915	32 238	11:09
PKNORLEN (PKN)	81,9200	0,38%	82,0000	82,6200	81,3300	562 834	46 119 252	12:01
PKOBP (PKO)	74,3200	0,79%	74,0600	74,6600	73,8000	1 312 191	97 263 035	12:01
PKPCARGO (PKP)	15,9400	-0,38%	15,9800	16,0000	15,8500	55 702	888 060	11:51
PLAYWAY (PLW)	323,0000	2,54%	318,0000	323,0000	317,0000	517	165 196	12:01
PLAZACNTR (PLZ)	2,4950	0,20%	2,4600	2,4950	2,4550	1 255	3 094	10:27
PMPG (PGM)	2,4600	0,00%	2,4600	2,4600	2,4600	5	12	09:00
POLENERGIA (PEP)	60,4000	0,33%	60,2000	60,8000	60,0000	1 367	82 507	11:20
POLICE (PCE)	9,1600	0,66%	8,9200	9,1800	8,9200	636	5 827	11:26
POLIMEXMS (PXM)	4,7500	3,04%	4,5200	4,7750	4,5200	274 490	1 274 971	12:00
POLTREG (PTG)	33,3000	8,12%	32,9000	33,3000	32,8000	560	18 500	11:18
POLWAX (PWX)	1,3800	0,00%	1,3800	1,3800	1,3500	417	572	11:23
PRAGMAINK (PRI)	3,3200	-1,78%	3,3800	3,3800	3,3200	402	1 336	11:31
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	0,00%	22,6000	22,6000	22,0000	11	243	12:01
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	380	6 194	11:22
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	11:35
PTWP (PTW)	98,5000	0,00%	98,5000	98,5000	98,0000	813	80 080	11:16
PULAWY (ZAP)	53,0000	1,53%	52,0000	53,4000	51,4000	558	29 247	11:29
PURE (PUR)	5,2400	25,66%	4,1700	5,4800	4,1500	193 087	974 544	12:01
PZU	62,6800	1,06%	62,2800	62,8000	62,1600	564 118	35 281 317	12:01
QUANTUM (QNT)	25,0000	2,46%	25,0000	25,0000	25,0000	10	250	11:30
QUERCUS (QRS)	10,6000	-1,40%	10,7500	10,7500	10,5000	4 616	48 756	11:47
RAEN (RAE)	0,3380	-0,29%	0,3305	0,3380	0,3270	28 192	9 354	12:01
RAFAKO (RFK)	0,2010	0,50%	0,2000	0,2100	0,2000	889 423	182 417	11:59
RAFAMET (RAF)	74,0000	-1,33%	72,0000	74,0000	72,0000	262	18 920	11:38
RAINBOW (RBW)	138,0000	-1,00%	140,3000	142,2000	136,8000	39 115	5 415 924	12:00
RANKPROGR (RNK)	4,1400	-1,90%	4,2200	4,2200	4,1000	7 263	29 821	11:39
RAWLPLUG (RWL)	17,2000	4,24%	16,6000	17,2000	16,6000	174	2 984	11:40
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:01
RELPOL (RLP)	5,1200	-0,39%	5,1200	5,1200	5,1200	2 500	12 800	09:43
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	102	1 403	09:07
RENDER (RND)	117,0000	0,43%	118,0000	118,0000	116,5000	718	84 339	12:00
ROPCZYCE (RPC)	25,9000	1,17%	25,8000	26,1000	25,8000	1 291	33 489	11:25
RYVU (RVU)	32,0000	0,95%	31,9500	32,4500	31,5000	15 376	492 207	11:55
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	23,0000	23,0000	22,9000	108	2 484	11:20
SANPL (SPL)	487,6000	1,16%	487,6000	489,1000	483,1000	9 163	4 453 145	12:01
SANTANDER (SAN)	29,2150	-0,32%	29,3100	29,3100	29,2150	466	13 643	11:18
SANWIL (SNW)	1,2800	0,00%	1,2800	1,2800	1,2800	40	51	09:17
SCPFL (SCP)	149,0000	-0,53%	149,0000	149,8000	148,2000	611	91 072	11:56
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,7000	-1,14%	8,7800	8,8000	8,6200	4 843	42 236	12:01
SELENAFM (SEL)	37,0000	1,93%	37,0000	37,0000	36,3000	218	8 063	11:42
SELVITA (SLV)	30,3000	4,12%	29,1000	30,7000	29,1000	11 507	346 092	11:50
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4850	-1,62%	0,4930	0,4980	0,4770	19 302	9 464	11:52
SHOPER (SHO)	49,7000	1,02%	49,2000	49,8000	49,0000	1 337	66 001	11:49
SILVAIR-REGS (SVRS)	5,8500	0,00%	5,9000	5,9000	5,6000	2 231	12 537	11:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7260	2,13%	1,6180	1,7260	1,6180	4 942	8 403	11:24
SKARBIEC (SKH)	26,4000	-0,75%	26,6000	26,7000	26,4000	1 214	32 105	11:07
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	84,6000	1,68%	83,4000	84,8000	83,4000	12	1 012	11:39
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	11 076	4 275	11:58
SONEL (SON)	15,7500	-0,32%	15,6500	15,9500	15,4000	597	9 354	11:54
SOPHARMA (SPH)	13,9000	-7,33%	15,0000	15,0000	13,9000	28	411	11:14
SPYROSOFT (SPR)	580,0000	-2,03%	592,0000	592,0000	580,0000	74	43 530	12:01
STALEXP (STX)	3,0700	0,00%	3,0700	3,0700	3,0400	13 152	40 251	11:53
STALPROD (STP)	246,0000	-0,40%	247,0000	248,0000	246,0000	152	37 518	11:36
Reklama
STALPROFI (STF)	8,7000	1,87%	8,5400	8,7200	8,5400	1 393	12 027	11:18	Reklama
STAPORKOW (ZUK)	(3,3200)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9800	0,43%	6,9500	7,0400	6,9400	860	5 974	11:25
SYGNITY (SGN)	113,5000	-2,16%	116,0000	116,0000	113,5000	658	75 361	12:01
SYNEKTIK (SNT)	218,6000	-2,84%	225,0000	226,0000	218,2000	5 183	1 148 746	12:00
TALEX (TLX)	21,0000	5,00%	21,0000	21,0000	21,0000	10	210	09:01
TARCZYNSKI (TAR)	124,0000	-2,75%	127,0000	127,0000	121,0000	265	32 442	10:54
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3040	0,63%	8,2600	8,4040	8,2600	737 018	6 143 061	11:59
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	1 380	8 170	10:50
TERMOREX (TRR)	0,7150	-1,38%	0,7250	0,7250	0,7150	10 118	7 235	11:41
TESGAS (TSG)	2,4400	0,41%	2,4500	2,4500	2,4400	3 091	7 554	10:49
TEXT (TXT)	60,6000	8,89%	56,0000	61,2500	56,0000	116 881	7 009 573	12:00
TORPOL (TOR)	37,6500	-1,44%	38,2000	38,4000	37,3500	3 869	145 832	11:59
TOWERINV (TOW)	#2,1150	-10,00%	-	-	-	-	-	11:35
TOYA (TOA)	8,8000	-0,56%	8,8800	8,8800	8,7300	25 264	222 860	12:01
TRAKCJA (TRK)	2,2200	4,23%	2,1300	2,2750	2,1300	82 106	181 901	11:51
TRANSPOL (TRN)	4,5200	0,00%	4,5200	4,5200	4,4200	896	4 046	11:35
TRITON (TRI)	3,0200	9,42%	3,0200	3,0200	3,0200	1	3	11:30
TSGAMES (TEN)	88,1000	1,03%	87,4000	88,8000	87,4000	14 647	1 292 938	11:54
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,2000	2,28%	11,2500	11,2500	10,7000	2 081	23 004	11:54
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	18	20	09:00
UNIBEP (UNI)	10,6500	0,47%	10,6500	10,8000	10,6000	741	7 923	11:58
UNICREDIT (UCG)	239,3500	0,82%	239,3500	239,3500	239,3500	48	11 489	11:40
UNIMA (U2K)	7,6800	-0,26%	7,6600	7,6800	7,4600	3 279	24 908	11:25
UNIMOT (UNT)	142,4000	-0,84%	142,2000	143,6000	142,0000	822	116 835	11:59
URTESTE (URT)	53,0000	-1,49%	53,8000	53,8000	53,0000	125	6 645	11:50
VERCOM (VRC)	120,8000	0,17%	119,6000	121,6000	119,0000	3 619	436 154	11:53
VIGOPHOTN (VGO)	510,0000	-1,92%	520,0000	520,0000	510,0000	61	31 384	10:25
VINDEXUS (VIN)	11,1500	-0,89%	11,2500	11,3000	11,0500	1 504	16 880	10:35
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	-2,93%	0,5460	0,5460	0,5300	2 411	1 287	10:44
VOTUM (VOT)	43,7500	-1,13%	44,2500	44,2500	43,4000	7 100	310 397	11:52
VOXEL (VOX)	160,0000	0,00%	160,0000	160,0000	159,4000	160	25 577	11:43
VRG	3,7800	-0,53%	3,8000	3,8000	3,7000	13 301	49 625	11:32
WARIMPEX (WXF)	2,7300	0,00%	2,6700	2,7400	2,6700	562	1 532	11:43
WASKO (WAS)	1,8400	-1,08%	1,8500	1,8500	1,8200	6 719	12 276	10:05
WAWEL (WWL)	666,0000	0,00%	666,0000	666,0000	666,0000	2	1 332	11:49
WIELTON (WLT)	6,1400	0,49%	6,1100	6,2400	6,1100	104 168	643 897	12:01
WIKANA (WIK)	6,8000	0,74%	6,7000	6,8000	6,7000	2 810	19 065	11:52
WINVEST (WIS)	0,3480	9,43%	0,3480	0,3480	0,3480	555	193	11:30
WIRTUALNA (WPL)	80,9000	1,13%	81,0000	81,4000	80,0000	1 265	101 990	11:54
WITTCHEN (WTN)	19,2200	0,63%	19,2800	19,3800	19,0000	6 905	132 420	12:01
XPLUS (XPL)	(3,4200)	-	-	-	-	-	-	09:00
XTPL (XTP)	82,4000	-1,67%	83,8000	83,8000	81,1000	851	69 945	12:00
XTRADEBDM (XTB)	80,7600	0,20%	80,6400	81,2000	79,9800	190 842	15 407 369	12:01
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8500	-1,58%	22,3400	22,3400	21,7500	220 839	4 855 227	12:01
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	2 626	2 230	10:41
ZEPAK (ZEP)	29,0000	0,00%	28,9000	29,2500	28,0500	37 847	1 077 663	12:01
ZREMB (ZRE)	7,3200	-0,95%	7,4700	7,4700	7,2100	3 355	24 727	11:47
ZUE	9,0000	0,00%	9,0000	9,0000	8,8600	506	4 554	11:49

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.