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	105 076,00	0,37%	104 745,86	105 315,63	104 497,22	104 691,71	443 222 616	11:13
WIG20	2 856,23	0,38%	2 843,48	2 862,78	2 833,90	2 845,37	341 450 951	11:28
WIG30	3 711,83	0,39%	3 699,04	3 721,51	3 687,84	3 697,59	412 047 058	11:28
mWIG40	8 026,76	0,60%	7 983,27	8 049,45	7 983,27	7 978,82	110 913 982	11:13
sWIG80	28 629,13	-0,58%	28 757,76	28 791,56	28 603,09	28 794,99	16 010 189	11:13
WIG-BANKI	16 464,78	0,20%	16 369,44	16 532,37	16 354,06	16 431,56	102 331 121	11:13
WIG-BUDOW	8 213,76	-0,42%	8 241,14	8 259,39	8 165,11	8 248,40	7 996 798	11:13
WIG-CHEMIA	9 235,48	-0,57%	9 320,76	9 334,10	9 224,56	9 288,45	1 013 378	11:13
WIG-ENERG	4 466,93	2,58%	4 383,19	4 494,29	4 383,19	4 354,43	46 437 333	11:13
WIG-INFO	9 784,22	0,31%	9 820,64	9 876,14	9 734,85	9 753,56	7 645 976	11:13
WIG-MEDIA	7 181,61	-0,12%	7 204,61	7 256,37	7 155,93	7 190,52	1 527 024	11:13
WIG-NRCHOM	5 310,23	0,11%	5 313,83	5 360,41	5 278,00	5 304,20	1 069 681	11:13
WIG-PALIWA	9 026,34	0,44%	8 971,86	9 061,98	8 954,69	8 987,06	46 809 075	11:13
WIG-Poland	(109 407,90)	-	-	-	-	109 407,90	396 417 511	06:20
WIG-SPOZYW	3 080,32	-0,42%	3 101,10	3 101,88	3 076,11	3 093,36	433 264	11:13
WIG20lev	567,27	0,79%	561,99	569,63	558,20	562,82	311 302 732	11:13
WIG20short	2 940,85	-0,37%	2 954,69	2 964,63	2 934,67	2 951,89	311 302 732	11:13
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	(1 735,70)	-	-	-	-	1 735,70	89 933 108	06:20
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	111 380 336	11:00
mWIG40TR	12 362,27	0,60%	12 295,30	12 397,21	12 295,30	12 288,45	110 913 982	11:13
mWIG40TRlv	19 474,51	1,19%	19 264,74	19 583,95	19 264,74	19 245,31	110 913 982	11:13
mWIG40TRsh	2 326,62	-0,58%	2 339,37	2 339,37	2 319,97	2 340,18	110 913 982	11:13
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	16 095 878	11:00
sWIG80TR	44 150,71	-0,53%	44 349,08	44 401,20	44 110,55	44 383,75	16 010 189	11:13
WIG140	2 038,75	0,38%	2 032,02	2 043,29	2 027,29	2 030,96	435 461 013	11:13
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	314 256 158	11:00
WIG20TR	6 132,96	0,40%	6 103,58	6 145,76	6 083,74	6 108,37	311 302 732	11:13
WIG20TRlev	5 205,76	0,79%	5 156,07	5 227,40	5 122,52	5 164,72	311 302 732	11:13
WIG20TRsht	2 756,30	-0,38%	2 769,61	2 778,60	2 750,51	2 766,86	311 302 732	11:13
WIG30TR	7 825,51	0,42%	7 795,61	7 842,97	7 772,01	7 792,55	375 463 206	11:13
WIG-CEE	(2 452,76)	-	-	-	-	2 452,76	325 931	06:20
WIGdiv	2 339,26	0,15%	2 341,12	2 350,80	2 328,84	2 335,71	97 550 318	11:13
WIGdivplus	2 142,04	0,37%	2 133,82	2 148,77	2 132,60	2 134,23	174 243 779	11:13
WIG.GAMES	18 258,75	-0,39%	18 306,32	18 371,36	18 144,36	18 330,89	13 807 977	11:13
WIG-GORNIC	4 292,57	0,85%	4 301,32	4 309,81	4 252,72	4 256,57	28 012 273	11:13
WIG-GRY	23 723,20	-0,09%	23 741,16	23 819,29	23 503,25	23 743,60	14 732 563	11:13
WIGind	17 228,92	-0,18%	17 300,65	17 329,75	17 170,34	17 259,41	4 597 196	11:13
WIG-LEKI	3 342,97	-0,37%	3 394,02	3 394,02	3 307,03	3 355,24	460 067	11:13
WIGmed	18 314,04	-0,12%	18 384,90	18 416,93	18 218,36	18 336,61	22 071 284	11:13
WIG-MOTO	8 531,71	1,02%	8 451,64	8 543,53	8 365,35	8 445,31	617 376	11:13
WIG.MS-BAS	17 468,93	2,41%	17 093,18	17 548,24	17 093,18	17 057,34	67 426 755	11:13
WIG.MS-ECM	8 830,97	-0,18%	8 857,43	8 886,87	8 757,51	8 847,15	45 301 969	11:13
WIG.MS-FIN	19 994,87	-0,01%	19 957,46	20 074,65	19 889,84	19 996,37	108 612 178	11:13
WIG-ODZIEZ	11 511,76	2,13%	11 297,06	11 541,77	11 236,82	11 271,92	50 394 923	11:13
WIGtechTR	18 696,44	0,14%	18 708,36	18 791,93	18 581,97	18 669,63	48 685 456	11:13
WIG-Ukrain	(588,72)	-	-	-	-	588,72	251 243	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,93%	2,5600	2,5600	2,5400	1 021	2 605	11:10	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:00
11BIT (11B)	210,0000	-0,66%	213,4000	213,4000	207,0000	10 603	2 225 103	11:13
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8360	0,8140	3 429	2 819	10:50
4MASS (4MS)	4,3550	0,46%	4,3350	4,3600	4,3000	43 845	188 618	10:42
ABPL (ABE)	97,0000	0,00%	97,1000	97,1000	96,5000	803	77 851	10:54
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	29,9000	29,6000	271	8 075	11:13
ACTION (ACT)	23,4000	-0,21%	23,4500	23,5000	23,4000	5 015	117 601	11:01
ADIUVO (ADV)	0,9000	-1,75%	0,9180	0,9180	0,8860	10 078	9 059	10:10
AGORA (AGO)	9,9800	1,84%	9,8000	10,1000	9,8000	22 111	219 475	10:37
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	772	3 667	09:15
AIGAMES (ALG)	0,9540	1,49%	0,9540	0,9540	0,9540	500	477	09:00
AILLERON (ALL)	19,6800	-0,10%	19,9000	20,4000	19,6800	8 386	167 326	11:11
AIRWAY (AWM)	0,4200	0,00%	0,4200	0,4485	0,3855	1 728 373	729 890	11:11
ALIOR (ALR)	94,7200	0,13%	94,4600	95,5200	94,2400	90 993	8 627 773	11:13
ALLEGRO (ALE)	34,3150	-0,80%	34,5000	34,8400	33,9700	571 372	19 595 461	11:13
ALTA (AAT)	2,0400	2,00%	2,0400	2,0400	2,0400	4 768	9 727	10:00
ALTUSTFI (ALI)	2,1700	0,46%	2,1700	2,1700	2,1700	478	1 037	09:45
AMBRA (AMB)	21,1000	0,24%	21,2500	21,3000	20,9000	3 345	70 319	11:09
AMICA (AMC)	59,4000	1,19%	59,3000	59,4000	58,6000	366	21 485	10:42
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	11:00
AMREST (EAT)	15,7400	-0,13%	15,8000	15,9000	15,6200	10 962	172 251	11:13
ANSWEAR (ANR)	28,0000	-2,27%	28,6500	28,8000	27,8500	4 350	122 559	11:08
APATOR (APT)	19,7800	-1,10%	19,9200	19,9600	19,7200	1 682	33 410	11:10
APLISENS (APN)	18,6500	-0,27%	18,1500	18,7500	18,1500	545	9 895	09:54
APSENERGY (APE)	3,2400	0,00%	3,2500	3,4300	3,2400	2 459	8 073	10:27
ARCHICOM (ARH)	43,8000	0,46%	43,7000	43,9000	43,6000	493	21 594	10:28
ARCTIC (ATC)	11,0400	2,22%	10,7200	11,0800	10,7200	30 719	335 701	11:08
ARLEN (ARL)	36,6100	0,58%	36,5500	36,9500	36,5500	22 824	838 877	11:11
ARTIFEX (ART)	15,5000	0,65%	15,2600	15,5000	15,2400	4 433	68 280	10:10
ASBIS (ASB)	25,0600	2,12%	24,8200	25,1400	24,6600	53 234	1 326 433	11:13
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	85,2000	-3,18%	87,0000	87,0000	84,2000	555	47 823	11:05
ASSECOPOL (ACP)	203,6000	0,69%	203,0000	205,8000	202,0000	15 284	3 112 253	11:13
ASSECOSEE (ASE)	82,3000	3,52%	81,0000	84,5000	79,8000	2 726	224 526	11:10
ASTARTA (AST)	58,3000	0,87%	58,0000	59,0000	58,0000	3 182	186 081	11:10
ATAL (1AT)	64,2000	-0,31%	64,7000	64,8000	63,9000	5 015	321 516	11:10
ATENDE (ATD)	3,2000	-2,44%	3,2800	3,2800	3,1800	11 688	37 303	11:00
ATLANTAPL (ATP)	16,1000	-0,62%	16,1000	16,1000	16,1000	50	805	09:43
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,2000	310	682	09:51
ATMGRUPA (ATG)	3,8000	0,26%	3,7900	3,8000	3,7600	2 584	9 769	10:53
ATREM (ATR)	35,4000	0,00%	35,4000	35,4000	34,8000	2 581	90 595	11:03
AUTOPARTN (APR)	20,3500	-1,21%	20,5500	21,0000	20,2500	14 545	299 260	11:08
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 508	7 991	11:10
BENEFIT (BFT)	3 145,0000	-0,79%	3 145,0000	3 190,0000	3 130,0000	4 281	13 484 105	11:12
BEST (BST)	(24,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	2,16%	4,7200	4,7200	4,7200	787	3 715	11:13
BIGCHEESE (BCS)	13,0000	-2,11%	13,2800	13,2800	12,9000	1 168	15 426	10:46
BIOCELTIX (BCX)	104,0000	0,00%	102,2000	104,4000	101,2000	4 722	486 770	11:05
BIOMAXIMA (BMX)	14,2500	-3,06%	14,7000	14,7500	14,2500	5 409	78 809	11:12
BIOMEDLUB (BML)	5,1000	-2,86%	5,2200	5,2500	5,0500	56 361	290 930	11:13
BIOPLANET (BIP)	(18,5000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1000	0,49%	4,1700	4,1700	4,0900	2 016	8 406	10:32
BLOOBER (BLO)	28,7500	0,70%	28,5000	28,8000	28,1500	1 250	35 627	10:57
BNPPPL (BNP)	106,5000	0,00%	106,5000	106,5000	105,0000	651	68 939	10:34
BOGDANKA (LWB)	23,1500	-1,28%	23,5000	23,5000	23,1000	3 278	76 238	11:10
BOOMBIT (BBT)	6,8600	-0,29%	6,8600	6,8600	6,8600	2	14	11:10
BORYSZEW (BRS)	6,5400	-1,80%	6,6600	6,7200	6,4000	74 843	489 551	11:13
BOS	10,2000	-1,54%	10,4000	10,4800	10,2000	1 719	17 695	11:05
BOWIM (BOW)	4,7600	-0,42%	4,7800	4,7800	4,7600	494	2 352	10:53
BRAND24 (B24)	(55,6000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	11:00
BUDIMEX (BDX)	553,6000	-0,65%	552,4000	557,2000	548,0000	9 907	5 467 473	11:13
BUMECH (BMC)	8,2300	-1,44%	8,3300	8,4900	8,2300	3 583	29 883	11:01
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	1 000	230	11:00
CAPITEA (CAP)	0,4670	0,11%	0,4665	0,4675	0,4605	32 235	15 022	10:37
CAPTORTX (CTX)	34,1000	1,19%	33,7000	34,4000	33,7000	1 572	53 497	11:11
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	106	615	09:07
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	994	15 905	10:14
CCC	204,6000	0,05%	204,2000	204,9000	200,9000	57 890	11 738 848	11:13
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	11:00	Reklama
CDPROJEKT (CDR)	280,7000	-0,04%	278,0000	282,4000	277,4000	38 739	10 844 052	11:13
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,2400	0,00%	5,2000	5,2400	4,9500	22 217	111 720	10:34
CEZ	208,0000	-1,33%	210,8000	210,8000	208,0000	85	17 715	11:08
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	4 941	820	11:00
CIGAMES (CIG)	2,2300	-0,89%	2,2300	2,2450	2,2150	32 747	73 226	11:13
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	11:00
CLNPHARMA (CLN)	23,0000	0,00%	23,3000	23,3000	22,5500	4 297	98 333	11:06
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	28	1 340	09:58
COALENERG (CLE)	1,7900	-1,10%	1,8450	1,8450	1,7900	11 313	20 637	10:58
COGNOR (COG)	7,5650	-0,20%	7,5800	7,5800	7,4300	5 510	41 532	11:13
COLUMBUS (CLC)	7,3700	-2,90%	7,5900	7,5900	7,3000	32 833	242 292	11:03
COMP (CMP)	240,0000	-0,41%	242,0000	242,0000	240,0000	374	90 374	11:13
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	0,9900	-3,88%	1,0300	1,0400	0,9500	31 689	31 216	11:02
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	10 484	5 452	10:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	0,44%	459,0000	459,0000	454,0000	177	80 801	11:13
CREOTECH (CRI)	288,5000	0,00%	290,0000	290,0000	285,0000	3 070	888 707	11:11
CYBERFLKS (CBF)	168,8000	-0,47%	169,4000	170,0000	165,4000	1 951	329 872	11:13
CYFRPLSAT (CPS)	17,7200	0,48%	17,5000	17,8750	17,4100	323 873	5 708 113	11:12
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:00
DADELO (DAD)	36,1000	-3,73%	37,3000	37,5000	36,0000	23 054	846 875	11:12
DATAWALK (DAT)	114,9800	0,42%	115,4000	115,4000	113,0000	1 665	189 617	11:11
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,5000	16	201	09:38
DEBICA (DBC)	83,1000	-0,12%	83,3000	83,3000	82,7000	606	50 292	10:58
DECORA (DCR)	78,0000	0,52%	77,4000	78,0000	75,8000	541	41 876	11:00
DEKPOL (DEK)	63,8000	1,27%	63,0000	63,8000	62,6000	1 023	64 547	11:13
DELKO (DEL)	6,7600	0,90%	6,7600	6,7600	6,7400	529	3 572	10:44
DEVELIA (DVL)	7,7100	0,13%	7,7000	7,8300	7,6500	19 782	152 697	10:56
DGA	16,9500	5,28%	16,8500	17,9500	16,8000	944	15 957	11:06
DIAG (DIA)	168,4500	0,75%	165,1500	168,8500	165,1000	3 952	662 191	11:08
DIGITANET (DIG)	82,5000	0,61%	82,4000	83,0000	82,0000	1 286	106 033	11:13
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 489	22 198	10:51
DINOPL (DNP)	526,8000	0,15%	528,2000	530,0000	521,2000	22 414	11 790 503	11:13
DMGROUP (DMG)	3,7300	0,81%	3,7500	3,7600	3,6000	2 525	9 334	10:23
DOMDEV (DOM)	240,0000	0,84%	236,0000	244,5000	236,0000	1 109	264 789	11:12
DRAGOENT (DGE)	21,1000	-3,65%	21,7000	21,7000	21,0000	272	5 741	10:48
ECBSA (ECB)	30,9000	0,49%	31,1500	31,3000	30,3000	1 391	43 185	11:10
ECHO (ECH)	4,9200	-0,20%	4,8700	4,9900	4,8700	3 079	15 143	10:19
EDINVEST (EDI)	5,7400	2,14%	5,7200	5,8000	5,7200	505	2 900	11:04
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	10	55	11:00
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	48,3000	-0,10%	48,1500	48,3500	48,0000	4 956	238 088	11:12
ELKOP (EKP)	2,4700	-1,59%	2,5300	2,5300	2,4600	2 165	5 430	10:39
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	11:00
ENEA (ENA)	20,8600	6,65%	19,8500	20,9000	19,7200	364 954	7 499 284	11:13
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0800	0,33%	12,1000	12,1200	12,0600	6 761	81 849	11:12
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	17	36	09:02
ENTER (ENT)	57,4000	-1,20%	58,0000	58,0000	57,4000	779	44 998	11:06
EQUNICO (EQU)	0,8180	-0,24%	0,8200	0,8200	0,8180	9 290	7 601	11:01
ERBUD (ERB)	34,0500	-2,71%	34,9500	35,0000	33,7500	10 949	380 694	11:08
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	35,3000	499	17 774	10:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,4800	0,37%	5,4200	5,5400	5,0000	171 523	901 939	11:13
EUROCASH (EUR)	8,4900	-1,91%	8,6550	8,6550	8,4400	73 490	624 658	11:13
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	491	10 239	10:58
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	627	17 549	09:54
FASING (FSG)	11,6000	-1,69%	11,6000	11,6000	11,6000	10	116	09:58
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:00
FEERUM (FEE)	11,4000	-0,87%	11,5000	11,5000	11,0000	1 734	19 076	10:55
FERRO (FRO)	36,8000	2,22%	36,8000	36,9000	36,6000	652	24 019	10:59
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9100	1,11%	-	-	-	-	-	10:35
FORTE SA (FTE)	29,2000	-0,68%	29,3000	29,3000	28,6000	1 401	40 967	10:56
Reklama
GAMEOPS (GOP)	16,6000	-0,48%	16,6800	16,6800	16,2000	483	7 917	10:54	Reklama
GAMFACTOR (GIF)	7,5000	-1,32%	7,6000	7,6800	7,4800	1 953	14 764	11:03
GENOMTEC (GMT)	6,8100	0,89%	6,7500	7,0000	6,7500	23 852	162 371	11:03
GETIN (GTN)	0,8400	1,33%	0,8490	0,8500	0,8300	1 693 330	1 426 920	11:11
GIGROUP (GIG)	2,1900	-6,01%	2,3000	2,3000	2,1900	6 310	14 125	11:13
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,6000	0,29%	51,0500	51,7500	51,0500	8 356	430 504	11:13
GREENX (GRX)	1,7500	-0,57%	1,7700	1,7700	1,7200	101 361	176 641	11:13
GRENEVIA (GEA)	2,6150	3,77%	2,5500	2,6150	2,5500	40 847	105 798	11:12
GRODNO (GRN)	10,3000	-1,44%	10,4000	10,4000	10,2500	697	7 166	10:58
GRUPAAZOTY (ATT)	23,2400	-0,68%	23,4600	23,5000	23,1800	39 781	928 685	11:12
GRUPRACUJ (GPP)	62,2000	-2,05%	63,6000	64,4000	62,1000	14 410	902 787	11:13
GTC	4,0600	-0,25%	4,0600	4,0600	3,9500	697	2 765	10:31
HANDLOWY (BHW)	120,8000	1,17%	119,6000	121,4000	119,4000	41 157	4 961 321	11:13
HARPER (HRP)	5,8600	-2,98%	6,0400	6,0400	5,8600	27	159	09:36
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	166	4 465	09:59
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	1 197	1 229	09:34
HUUUGE-S144 (HUGE)	18,0000	-0,55%	18,1000	18,1400	17,9600	7 032	126 760	11:11
HYDROTOR (HDR)	21,0000	0,00%	21,3000	21,3000	21,0000	55	1 156	09:03
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:00
IBSM (IBS)	75,0000	0,27%	75,0000	75,0000	75,0000	2	150	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	26,0000	6 038	162 053	11:10
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:02
IMCOMPANY (IMC)	29,9000	-1,32%	30,1000	30,3000	29,9000	618	18 637	10:43
IMMOBILE (GKI)	2,9100	-1,02%	2,9800	2,9800	2,9000	2 560	7 479	10:58
IMPERIO (IMP)	1,1700	-4,88%	1,1700	1,1700	1,1700	2 037	2 383	11:10
IMS	3,9800	-0,50%	3,9900	4,0000	3,8100	14 930	58 499	11:07
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	1 856	3 593	10:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:00
INGBSK (ING)	310,0000	-0,48%	311,0000	314,5000	310,0000	1 393	434 360	11:02
INPRO (INP)	7,0500	-2,76%	7,0500	7,0500	7,0500	100	705	09:00
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	84	3 402	11:05
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:00
INTERBUD (ITB)	2,1800	-0,46%	2,1800	2,1800	2,1800	899	1 960	10:55
INTERCARS (CAR)	571,0000	1,78%	560,0000	571,0000	556,0000	549	310 588	10:59
INTERSPPL (IPO)	0,3900	0,26%	0,3890	0,3900	0,3890	3 695	1 439	10:18
INTROL (INL)	7,1200	1,71%	7,1200	7,1200	7,1200	83	591	11:02
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	5 856	15 439	10:31
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:00
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	648	2 524	11:12
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6300	1 470	3 891	10:09
JRH	4,6700	-0,64%	4,7000	4,7100	4,6700	3 550	16 654	11:02
JSW	21,4100	-0,19%	21,5500	21,8400	21,3100	102 261	2 201 003	11:11
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	29	84	10:35
KCI	0,8440	-0,71%	0,8580	0,8580	0,8440	6 725	5 759	11:10
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:00
KERNEL (KER)	17,4400	2,59%	17,4600	17,5200	17,1000	5 425	94 408	11:03
KETY (KTY)	896,0000	0,11%	894,5000	908,0000	893,5000	1 643	1 483 230	11:12
KGHM (KGH)	130,1500	0,97%	128,2000	130,6500	128,2000	198 637	25 777 249	11:13
KGL	14,5000	-2,03%	14,5000	14,5000	14,2000	376	5 450	11:13
KINOPOL (KPL)	16,7000	0,30%	16,6000	16,9000	16,6000	5 763	96 280	10:46
KOGENERA (KGN)	57,2000	-0,17%	57,3000	57,3000	57,0000	554	31 653	11:06
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	40	1 000	11:13
KOMPUTRON (KOM)	5,8000	-8,81%	6,2800	6,2800	5,6600	53 954	312 343	11:12
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9780)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	826,0000	-0,48%	862,0000	864,0000	816,0000	37	31 008	10:44
KRUK (KRU)	404,7000	0,75%	404,0000	406,7000	402,2000	3 580	1 448 326	11:13
KRVITAMIN (KVT)	9,6800	0,21%	9,6400	9,6800	9,6000	1 140	10 966	10:57
KSGAGRO (KSG)	2,9600	1,02%	2,9000	2,9600	2,8600	2 057	5 921	10:08
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	1,6800	-5,62%	1,7800	1,7800	1,6800	4 008	6 735	10:40
LENA (LEN)	2,7900	1,45%	2,7500	2,7900	2,7500	549	1 524	09:06
LENTEX (LTX)	(7,3800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2500	0,81%	0,2480	0,2600	0,2480	61 130	15 700	11:09
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	(21,7000)	-	-	-	-	-	-	09:00	Reklama
LPP	15 200,0000	3,61%	14 700,0000	15 250,0000	14 700,0000	2 367	35 445 985	11:13
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	201	4 574	11:01
LUBAWA (LBW)	8,6800	-4,19%	9,0500	9,0500	8,6200	392 549	3 436 336	11:13
MABION (MAB)	9,8200	-0,71%	9,9000	9,9000	9,7700	2 668	26 290	11:11
MAKARONPL (MAK)	19,3400	0,00%	19,1000	19,3400	19,0400	2 180	41 783	10:58
MANGATA (MGT)	71,0000	0,28%	74,2000	74,2000	71,0000	88	6 476	11:01
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:00
MARVIPOL (MVP)	7,8000	0,52%	7,7600	7,8000	7,7600	1 967	15 336	10:41
MAXCOM (MXC)	7,0000	3,24%	6,7800	7,0000	6,7800	32	222	09:01
MBANK (MBK)	814,6000	2,08%	780,6000	816,6000	780,6000	6 903	5 579 518	11:12
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	0,00%	27,0000	27,2000	26,9000	796	21 474	10:51
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	138	166	11:10
MEDICALG (MDG)	25,4500	2,62%	24,8500	25,5000	24,8000	3 222	80 309	11:04
MEDINICE (ICE)	7,9800	0,13%	8,0000	8,0000	7,9500	1 315	10 479	10:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	28,4000	-0,35%	28,5000	28,5000	28,0000	1 567	44 637	09:52
MERCATOR (MRC)	46,1000	-1,28%	46,6500	46,7000	45,9000	1 999	92 272	11:09
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	11	273	09:55
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 025	3 699	11:12
MFO	36,2000	-3,21%	37,6000	37,6000	36,2000	530	19 436	11:03
MILKILAND (MLK)	1,8150	-1,89%	1,8400	1,8400	1,8100	10 730	19 449	10:25
MILLENNIUM (MIL)	14,5300	1,61%	14,3500	14,5300	14,3200	339 649	4 899 024	11:13
MIRACULUM (MIR)	0,8380	0,00%	0,8380	0,8380	0,8380	10	8	09:08
MIRBUD (MRB)	13,5100	-1,03%	13,6300	13,7300	13,4000	63 000	852 565	11:13
MLPGROUP (MLG)	82,4000	-1,44%	85,0000	85,0000	82,4000	248	20 485	09:27
MLSYSTEM (MLS)	17,0400	-1,50%	17,3000	17,4800	17,0400	4 761	81 853	10:59
MOBRUK (MBR)	282,5000	0,89%	280,0000	287,0000	280,0000	1 546	437 158	11:12
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,4800	0,58%	31,3000	31,4800	31,3000	264	8 266	11:06
MOLECURE (MOC)	5,5700	3,53%	5,3800	5,5700	5,3800	15 074	81 706	11:02
MONNARI (MON)	4,8400	1,04%	4,7000	4,8400	4,7000	4 522	21 256	11:06
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9600	0,00%	8,0000	8,0000	7,9600	735	5 852	11:10
MOSTALZAB (MSZ)	5,7800	0,87%	5,8100	5,9000	5,7500	16 794	98 249	11:12
MOVIEGAME (MOV)	15,0000	-1,06%	15,2000	15,2000	15,0000	542	8 193	10:20
MURAPOL (MUR)	39,3500	0,64%	39,2500	39,4500	39,2500	317	12 482	10:44
MUZA (MZA)	12,8000	-4,12%	12,8500	12,8500	12,8000	7	90	09:26
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,5400	-2,31%	2,5950	2,6450	2,5400	39 785	102 106	11:13
NEUCA (NEU)	696,0000	0,29%	699,0000	700,0000	693,0000	502	350 732	11:08
NEWAG (NWG)	71,9000	-1,51%	72,6000	73,0000	70,3000	2 323	166 222	11:12
NEXITY (NXG)	1,8700	12,65%	1,7200	1,8700	1,7200	1 671	3 117	09:23
NOCTILUCA (NCL)	97,8000	-2,20%	100,0000	100,5000	97,6000	241	23 870	10:27
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3660	-1,01%	1,3800	1,3800	1,3600	4 012	5 493	11:10
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	94,8000	21	1 993	11:12
NTCAPITAL (NTC)	0,6320	-2,47%	0,6520	0,6600	0,6320	33 474	21 834	10:43
NTTSYSTEM (NTT)	10,0000	-1,96%	9,3000	10,1500	9,3000	6 417	60 201	10:53
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	3 442	31 119	10:30
ONDE (OND)	10,0600	0,90%	10,0200	10,0800	9,9700	3 348	33 571	11:03
ONESANO (ONO)	0,9420	-2,69%	0,9420	0,9420	0,9420	1 179	1 111	09:49
OPONEO.PL (OPN)	91,6000	-1,72%	93,8000	93,8000	91,6000	83	7 671	10:45
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,2920	1,66%	9,0820	9,3000	9,0820	274 145	2 530 090	11:13
ORCOGROUP (OPG)	4,4400	-5,53%	4,7000	4,7000	4,4000	4 850	21 429	10:34
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	11:00
OTLOG (OTS)	15,8000	-0,13%	15,7600	15,8200	15,1800	485	7 630	10:35
OTMUCHOW (OTM)	5,2600	0,00%	5,0200	5,2600	5,0200	35	178	09:15
PAMAPOL (PMP)	2,5200	-3,08%	2,5200	2,5200	2,5200	29	73	11:09
PANOVA (NVA)	15,5000	0,65%	15,4000	15,5000	15,2500	563	8 670	11:09
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,4000	2 313	124 268	11:11
PATENTUS (PAT)	3,7200	4,49%	3,6800	3,7200	3,5400	4 744	17 281	10:18
PBG	#0,0180	0,00%	-	-	-	-	-	10:39
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,7500	1,85%	2,6900	2,7500	2,6900	4 631	12 596	11:10
PCCROKITA (PCR)	66,5000	0,61%	66,2000	66,5000	66,1000	1 594	105 737	11:07
PCFGROUP (PCF)	5,2400	-0,19%	5,1000	5,3000	5,0600	33 816	173 655	11:13
PEKABEX (PBX)	18,3000	0,55%	18,3500	18,3500	18,2000	657	11 997	10:52
Reklama
PEKAO (PEO)	184,9000	-0,05%	184,3500	186,0500	182,2000	132 534	24 508 410	11:13	Reklama
PEPCO (PCO)	21,5400	-0,51%	21,1000	21,7000	20,6200	462 017	9 850 022	11:13
PEPEES (PPS)	0,8350	-0,60%	0,8400	0,8400	0,8350	19 855	16 629	11:10
PGE	11,7600	3,11%	11,4250	11,8500	11,4250	1 737 496	20 300 046	11:13
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:00
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	47	153	09:02
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	376	3 756	09:57
PHOTON (PEN)	3,2500	-2,69%	3,4000	3,4000	3,2500	9 115	30 362	10:07
PKNORLEN (PKN)	82,4800	0,46%	82,0000	82,8000	81,6100	589 388	48 520 013	11:13
PKOBP (PKO)	75,2200	-0,03%	75,2400	75,6000	74,6400	629 133	47 253 176	11:13
PKPCARGO (PKP)	16,0000	0,63%	15,9000	16,4000	15,8500	63 080	1 017 089	11:13
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	321,0000	318,0000	948	302 821	11:12
PLAZACNTR (PLZ)	(2,4850)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,3600	-0,84%	2,4700	2,4700	2,3600	10 205	24 677	10:22
POLENERGIA (PEP)	59,4000	-1,98%	60,8000	60,8000	59,0000	10 768	645 863	11:13
POLICE (PCE)	9,0200	-0,88%	9,1200	9,1800	9,0200	84	761	10:50
POLIMEXMS (PXM)	4,7400	-0,21%	4,7500	4,8200	4,6800	82 810	390 988	11:13
POLTREG (PTG)	31,6000	0,64%	33,0000	33,0000	30,8000	1 103	34 277	11:08
POLWAX (PWX)	1,3800	0,73%	1,3800	1,3800	1,3250	5 345	7 183	11:13
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:00
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	802	12 943	09:45
PROTEKTOR (PRT)	#1,0200	-41,21%	-	-	-	-	-	11:02
PTWP (PTW)	97,5000	-0,51%	98,0000	99,0000	97,5000	360	35 426	10:44
PULAWY (ZAP)	52,8000	0,00%	53,6000	53,6000	52,6000	978	52 112	10:45
PURE (PUR)	5,0000	-9,09%	5,4900	5,4900	4,9520	79 436	404 720	11:12
PZU	62,9000	-0,16%	63,0000	63,3400	62,4000	218 457	13 741 937	11:13
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:04
QUERCUS (QRS)	10,3000	-1,90%	10,5000	10,5000	10,3000	1 231	12 757	11:12
RAEN (RAE)	0,3380	-0,59%	0,3400	0,3485	0,3255	115 462	38 282	10:54
RAFAKO (RFK)	0,2005	-0,25%	0,2010	0,2040	0,1986	413 109	82 796	11:10
RAFAMET (RAF)	72,0000	-1,37%	74,0000	81,0000	70,0000	5 005	377 876	10:42
RAINBOW (RBW)	133,3000	-2,27%	136,4000	136,7000	130,2000	44 950	5 978 075	11:13
RANKPROGR (RNK)	3,9850	-3,63%	4,0900	4,0900	3,9550	12 145	48 753	10:30
RAWLPLUG (RWL)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:00
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	1 052	5 407	11:10
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,5000	0,85%	117,5000	119,5000	117,5000	2 105	248 261	11:12
ROPCZYCE (RPC)	25,9000	0,00%	25,9000	26,0000	25,9000	788	20 417	10:52
RYVU (RVU)	32,2500	0,16%	32,2000	32,3500	31,7000	8 102	259 911	11:13
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,9000	14	321	09:52
SANPL (SPL)	491,8000	-0,36%	495,2000	498,0000	489,1000	11 917	5 878 934	11:12
SANTANDER (SAN)	29,5450	-0,30%	29,6000	29,6400	29,0000	284	8 259	09:49
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	148,8000	-0,53%	149,6000	149,6000	146,4000	168	24 958	11:09
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	150	4 500	09:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	2 033	17 368	11:13
SELENAFM (SEL)	36,7000	0,00%	35,9000	36,7000	35,9000	328	12 016	10:21
SELVITA (SLV)	30,0000	-0,66%	30,3000	30,4000	30,0000	6 099	183 417	11:12
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5060	2,85%	0,4980	0,5100	0,4960	48 173	24 084	11:05
SHOPER (SHO)	49,3000	-0,60%	50,0000	50,0000	49,1000	6 267	309 357	11:12
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,4000	0,75%	5,1600	5,4000	5,1600	4 801	24 879	11:03
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	700	1 183	10:49
SKARBIEC (SKH)	26,8000	0,37%	26,8000	27,1000	26,8000	46	1 236	10:07
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	-3,29%	85,0000	85,0000	82,2000	18	1 498	10:09
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	122	45	11:00
SONEL (SON)	15,9500	0,63%	15,7000	15,9500	15,7000	356	5 635	11:01
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	572,0000	46	26 490	10:44
STALEXP (STX)	3,0800	-0,32%	3,0600	3,1000	3,0600	27 238	83 861	11:09
STALPROD (STP)	245,0000	0,00%	245,0000	247,0000	245,0000	165	40 487	10:30
Reklama
STALPROFI (STF)	8,7400	1,86%	8,6000	8,7400	8,5800	1 645	14 196	10:30	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:00
SUNEX (SNX)	6,9300	-0,43%	6,9600	6,9600	6,9200	1 020	7 079	11:12
SYGNITY (SGN)	115,0000	0,44%	115,0000	115,0000	114,0000	1 006	115 387	11:13
SYNEKTIK (SNT)	185,8000	-1,17%	190,2000	195,0000	180,2000	95 457	17 780 893	11:13
TALEX (TLX)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:02
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	121,0000	251	30 443	10:48
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5720	1,90%	8,4000	8,6900	8,3100	1 380 804	11 874 746	11:13
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:00
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	5	30	10:54
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	138	100	09:20
TESGAS (TSG)	2,4300	0,41%	2,2700	2,4300	2,2700	7 254	16 811	10:10
TEXT (TXT)	59,1000	-0,08%	59,1500	59,5000	58,2500	33 375	1 964 196	11:13
TORPOL (TOR)	37,9500	0,93%	37,6000	38,0500	37,5000	5 285	199 826	11:09
TOWERINV (TOW)	#1,9900	-15,32%	-	-	-	-	-	11:00
TOYA (TOA)	8,6300	0,12%	8,6400	8,7100	8,5400	27 407	236 189	11:05
TRAKCJA (TRK)	2,2250	0,45%	2,2150	2,2500	2,1700	37 032	81 895	11:05
TRANSPOL (TRN)	4,2400	-5,15%	4,4700	4,4700	4,2400	4 948	21 215	10:54
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	11:01
TSGAMES (TEN)	86,0000	-1,26%	87,1000	87,2000	85,9000	6 822	590 076	11:13
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	11,0000	10	110	10:45
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,4500	0,48%	10,7000	10,7000	10,4000	1 130	11 913	11:12
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,7200	1,58%	7,7200	7,8400	7,7200	3 078	23 826	09:46
UNIMOT (UNT)	142,4000	0,00%	142,0000	144,0000	141,4000	500	71 237	10:59
URTESTE (URT)	52,8000	3,53%	52,0000	55,0000	52,0000	30	1 607	10:36
VERCOM (VRC)	120,2000	-0,66%	121,0000	122,0000	119,4000	428	51 603	11:10
VIGOPHOTN (VGO)	504,0000	-2,70%	510,0000	510,0000	504,0000	106	53 828	10:49
VINDEXUS (VIN)	10,9500	0,00%	11,1000	11,1500	10,9500	902	9 877	11:06
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:00
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 612	1 870	10:41
VOTUM (VOT)	44,6000	1,36%	44,7500	44,7500	44,0500	5 229	232 591	11:12
VOXEL (VOX)	159,4000	-0,62%	159,2000	160,4000	159,2000	849	135 779	11:06
VRG	3,7200	-0,27%	3,7700	3,7700	3,7000	8 315	30 994	10:41
WARIMPEX (WXF)	2,5800	-3,01%	2,6600	2,7000	2,5200	15 565	40 222	11:04
WASKO (WAS)	1,8150	-0,82%	1,8350	1,8350	1,8150	750	1 363	10:18
WAWEL (WWL)	650,0000	-2,40%	658,0000	658,0000	650,0000	10	6 524	10:38
WIELTON (WLT)	6,1100	-0,16%	6,1200	6,1400	6,0500	21 395	130 155	11:04
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,8000	151	1 027	10:14
WINVEST (WIS)	0,3000	-13,79%	0,3000	0,3000	0,3000	4 700	1 410	11:00
WIRTUALNA (WPL)	79,3000	-0,63%	80,0000	80,6000	79,0000	12 217	966 732	11:07
WITTCHEN (WTN)	19,2800	1,15%	19,0400	19,3000	18,9800	3 090	58 947	11:07
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,5000	-1,93%	82,7000	82,7000	81,5000	195	16 031	10:36
XTRADEBDM (XTB)	81,7600	0,37%	81,5000	82,2200	81,1000	187 281	15 285 865	11:13
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:00
ZABKA (ZAB)	21,7900	0,69%	21,7000	21,8600	21,5500	178 801	3 875 110	11:12
ZAMET (ZMT)	0,8380	-1,18%	0,8480	0,8480	0,8380	847	716	11:10
ZEPAK (ZEP)	24,1500	-16,58%	27,5000	27,5000	23,1000	237 725	5 828 842	11:13
ZREMB (ZRE)	7,2500	-0,55%	7,3400	7,4000	7,2200	7 218	52 365	11:02
ZUE	8,9400	-1,11%	9,0400	9,0400	8,9400	512	4 578	11:12

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.