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	106 945,38	0,73%	106 549,38	107 210,65	106 467,38	106 169,31	615 409 009	12:30
WIG20	2 882,15	0,58%	2 878,12	2 898,63	2 872,83	2 865,63	550 123 961	12:44
WIG30	3 726,68	0,56%	3 719,77	3 745,68	3 714,85	3 706,07	584 926 548	12:44
mWIG40	7 976,45	0,73%	7 960,25	7 992,42	7 942,17	7 918,66	50 772 179	12:30
sWIG80	29 004,54	0,11%	28 966,57	29 051,79	28 958,00	28 971,66	32 399 171	12:30
WIG-BANKI	17 920,33	1,56%	17 753,98	17 968,29	17 745,87	17 645,48	187 982 578	12:30
WIG-BUDOW	8 033,88	0,06%	8 044,15	8 122,95	8 032,29	8 028,69	8 300 624	12:30
WIG-CHEMIA	7 951,96	-0,13%	7 956,47	8 063,87	7 934,70	7 962,22	1 598 525	12:30
WIG-ENERG	4 328,99	0,33%	4 332,55	4 345,98	4 285,85	4 314,82	19 419 951	12:30
WIG-INFO	9 854,58	-0,36%	9 892,37	9 952,20	9 812,30	9 889,92	8 456 598	12:30
WIG-MEDIA	7 018,53	0,15%	7 029,46	7 042,39	7 005,91	7 008,14	670 347	12:30
WIG-NRCHOM	5 490,33	0,89%	5 443,01	5 497,18	5 443,01	5 442,07	14 614 729	12:30
WIG-PALIWA	9 111,10	0,69%	9 036,34	9 139,23	9 006,92	9 048,43	62 850 100	12:30
WIG-Poland	111 520,30	0,56%	111 520,30	111 520,30	111 520,30	110 899,21	603 579 816	11:15
WIG-SPOZYW	2 891,04	-0,12%	2 888,41	2 894,01	2 877,38	2 894,63	291 052	12:30
WIG20lev	575,05	1,54%	571,17	579,28	569,08	566,31	525 529 852	12:30
WIG20short	2 930,01	-0,75%	2 940,14	2 945,59	2 919,01	2 952,21	525 529 852	12:30
GPWB-B1Y3Y	1 270,09	0,01%	1 270,09	1 270,09	1 270,09	1 269,90	-	10:15
GPWB-B1Y4Y	1 273,96	0,00%	1 273,96	1 273,96	1 273,96	1 273,91	-	10:15
GPWB-B1Y5Y	1 278,52	0,00%	1 278,52	1 278,52	1 278,52	1 278,47	-	10:15
GPWB-B3Y5Y	1 289,66	-0,01%	1 289,66	1 289,66	1 289,66	1 289,73	-	10:15
GPWB-B5Y	1 282,74	-0,13%	1 282,74	1 282,74	1 282,74	1 284,35	-	10:15
GPWB-BWZ	1 277,00	0,02%	1 277,00	1 277,00	1 277,00	1 276,71	-	10:15
INNOVATOR	1 708,76	0,27%	1 708,76	1 708,76	1 708,76	1 704,10	104 858 284	11:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	50 716 336	11:00
mWIG40TR	12 381,36	0,73%	12 356,21	12 406,15	12 328,15	12 291,66	50 772 179	12:30
mWIG40TRlv	19 420,42	1,45%	19 342,08	19 497,64	19 254,68	19 143,30	50 772 179	12:30
mWIG40TRsh	2 340,72	-0,71%	2 345,55	2 350,93	2 335,97	2 357,36	50 772 179	12:30
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	32 399 171	11:00
sWIG80TR	44 935,70	0,11%	44 876,87	45 008,89	44 863,59	44 884,75	32 399 171	12:30
WIG140	2 073,90	0,75%	2 065,97	2 079,09	2 064,29	2 058,54	607 568 547	12:30
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	524 453 041	11:00
WIG20TR	6 270,11	0,78%	6 248,55	6 293,31	6 237,29	6 221,65	525 529 852	12:30
WIG20TRlev	5 400,38	1,55%	5 363,52	5 440,04	5 344,27	5 318,17	525 529 852	12:30
WIG20TRsht	2 712,02	-0,75%	2 721,49	2 726,43	2 701,83	2 732,65	525 529 852	12:30
WIG30TR	7 934,24	0,77%	7 902,92	7 957,97	7 892,48	7 873,82	556 350 477	12:30
WIG-CEE	2 458,04	0,13%	2 458,04	2 458,04	2 458,04	2 454,89	286 414	11:15
WIGdiv	2 347,03	0,36%	2 345,50	2 355,25	2 343,38	2 338,72	96 668 409	12:30
WIGdivplus	2 180,83	0,58%	2 175,28	2 185,53	2 170,92	2 168,30	219 762 987	12:30
WIG.GAMES	17 378,24	-0,13%	17 381,31	17 494,38	17 341,61	17 400,86	12 905 241	12:30
WIG-GORNIC	4 227,74	0,59%	4 215,48	4 252,04	4 204,02	4 202,79	17 440 960	12:30
WIG-GRY	21 118,45	-0,36%	21 142,17	21 376,46	21 091,78	21 194,91	15 373 836	12:30
WIGind	17 061,40	0,42%	17 034,46	17 086,29	17 025,37	16 989,49	9 723 442	12:30
WIG-LEKI	3 399,26	0,49%	3 409,77	3 418,64	3 372,31	3 382,71	216 750	12:30
WIGmed	19 361,17	-0,07%	19 445,61	19 446,42	19 308,64	19 374,33	7 133 122	12:30
WIG-MOTO	8 508,01	0,82%	8 502,55	8 509,70	8 437,85	8 439,21	1 749 278	12:30
WIG.MS-BAS	16 950,69	0,47%	16 937,96	17 015,94	16 805,93	16 871,81	35 194 283	12:30
WIG.MS-ECM	8 715,80	1,15%	8 672,20	8 756,03	8 657,64	8 616,39	171 853 289	12:30
WIG.MS-FIN	20 828,99	1,10%	20 754,83	20 892,45	20 671,33	20 601,35	214 409 059	12:30
WIG-ODZIEZ	11 622,48	0,00%	11 672,90	11 699,11	11 612,42	11 622,13	27 967 703	12:30
WIGtechTR	18 042,23	-0,08%	18 069,65	18 139,28	18 003,36	18 057,20	33 817 122	12:30
WIG-Ukrain	528,60	0,74%	528,60	528,60	528,60	524,70	191 719	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,00%	2,4600	2,4700	2,4100	5 451	13 175	12:20	Reklama
08OCTAVA (08N)	0,7450	0,00%	0,7450	0,7450	0,7450	7	5	11:47
11BIT (11B)	187,6000	0,86%	186,3000	188,6000	185,9000	1 954	365 318	12:28
3RGAMES (3RG)	0,9100	-1,09%	0,9060	0,9500	0,9060	44 169	40 588	12:28
4MASS (4MS)	4,4150	0,11%	4,4000	4,4150	4,3400	5 408	23 785	11:47
ABPL (ABE)	96,0000	0,63%	96,7000	96,8000	95,5000	440	42 355	11:49
ACAUTOGAZ (ACG)	26,0000	0,39%	26,0000	26,0000	25,7000	1 162	30 136	11:25
ACTION (ACT)	25,9500	0,19%	25,8500	26,1000	25,7000	2 562	66 502	12:19
ADIUVO (ADV)	0,7900	0,25%	0,8040	0,8060	0,7600	10 791	8 350	11:58
AGORA (AGO)	9,1800	0,00%	9,1800	9,1800	9,1200	1 159	10 621	11:23
AGROTON (AGT)	4,9500	0,20%	4,9800	5,0600	4,9500	397	1 992	12:23
AIGAMES (ALG)	0,9540	-0,42%	0,9600	0,9700	0,9240	10 047	9 625	10:12
AILLERON (ALL)	19,0000	0,11%	19,2800	19,2800	18,8200	2 623	49 867	12:30
AIRWAY (AWM)	0,4390	-0,11%	0,4500	0,4500	0,4290	337 954	146 565	12:24
ALIOR (ALR)	105,1000	5,37%	101,0000	105,2000	100,5000	496 577	51 370 870	12:30
ALLEGRO (ALE)	35,7000	-0,32%	35,6100	36,0250	35,3250	640 639	22 859 820	12:30
ALTA (AAT)	2,0300	-5,14%	2,0500	2,0500	2,0100	20 228	40 945	12:22
ALTUSTFI (ALI)	1,9150	1,32%	1,9150	1,9150	1,8450	6 643	12 545	11:35
AMBRA (AMB)	21,0000	0,48%	21,1000	21,1000	20,8500	517	10 842	12:28
AMICA (AMC)	57,2000	1,96%	56,5000	57,5000	56,5000	1 394	79 136	12:24
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	11:30
AMREST (EAT)	14,4400	-0,41%	14,5200	14,6000	14,3400	15 437	223 202	12:19
ANSWEAR (ANR)	27,6500	0,55%	27,7000	27,8000	27,4500	974	26 962	12:21
APATOR (APT)	21,1500	0,71%	20,9000	21,1500	20,8500	3 005	62 977	12:24
APLISENS (APN)	18,2000	-2,93%	18,0500	18,2000	18,0500	45	813	11:41
APSENERGY (APE)	2,9200	1,04%	2,9000	2,9500	2,9000	1 320	3 872	10:19
ARCHICOM (ARH)	47,5000	-2,06%	47,1000	48,5000	47,1000	491	23 333	11:51
ARCTIC (ATC)	10,7600	0,75%	10,8800	10,9000	10,7200	17 772	191 650	12:29
ARLEN (ARL)	41,2500	0,73%	41,3900	41,4600	41,0000	22 407	925 367	12:29
ARTIFEX (ART)	15,0200	0,00%	15,0400	15,1000	15,0200	2 469	37 094	12:27
ASBIS (ASB)	28,3200	1,65%	27,9600	28,4200	27,9600	42 572	1 203 873	12:27
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,0000	-1,35%	88,0000	89,4000	87,0000	512	44 953	12:23
ASSECOPOL (ACP)	206,4000	-0,58%	207,4000	209,8000	204,2000	20 044	4 150 287	12:29
ASSECOSEE (ASE)	76,4000	0,00%	76,3000	76,4000	76,3000	657	50 180	12:29
ASTARTA (AST)	47,8500	0,95%	47,0000	47,8500	47,0000	2 062	97 346	11:24
ATAL (1AT)	54,7000	1,30%	54,0000	55,1000	53,6000	255 657	13 953 818	12:29
ATENDE (ATD)	3,2400	1,25%	3,2000	3,2400	3,2000	2 844	9 122	12:09
ATLANTAPL (ATP)	16,0000	-3,03%	16,4500	16,4500	16,0000	45	734	09:50
ATLANTIS (ATS)	2,1300	1,43%	2,1400	2,1400	2,1300	135	288	10:31
ATMGRUPA (ATG)	3,9000	-1,02%	3,9000	3,9500	3,9000	1 744	6 803	12:24
ATREM (ATR)	42,6000	-0,70%	43,2000	43,6000	42,3000	2 282	98 032	12:20
AUTOPARTN (APR)	20,4000	1,24%	20,2000	20,4500	20,1500	26 097	530 468	12:29
BBIDEV (BBD)	5,2500	0,96%	5,2000	5,4000	5,2000	416	2 246	11:47
BENEFIT (BFT)	3 395,0000	0,74%	3 395,0000	3 435,0000	3 365,0000	464	1 572 500	12:21
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,0500	-1,94%	5,1500	5,1500	5,0500	2 755	13 940	11:41
BIGCHEESE (BCS)	14,1200	-0,56%	14,2800	14,3600	14,1200	216	3 066	11:46
BIOCELTIX (BCX)	101,4000	-0,39%	100,6000	102,0000	100,4000	1 560	157 798	12:29
BIOMAXIMA (BMX)	12,9500	0,39%	12,8500	13,1000	12,8500	271	3 510	11:29
BIOMEDLUB (BML)	4,9100	1,34%	4,8350	4,9100	4,8350	10 595	51 671	12:30
BIOPLANET (BIP)	17,2000	0,88%	17,2000	17,2000	17,2000	50	860	09:16
BIOTON (BIO)	4,3600	-1,80%	4,4400	4,4400	4,3500	9 884	43 088	12:25
BLOOBER (BLO)	29,9500	1,53%	29,6500	30,2000	29,4500	6 136	182 407	12:19
BNPPPL (BNP)	103,5000	1,47%	103,0000	103,5000	102,5000	874	90 225	12:05
BOGDANKA (LWB)	23,4500	0,86%	23,2500	23,7500	23,2000	7 469	176 004	12:13
BOOMBIT (BBT)	6,7200	0,00%	6,7200	6,7200	6,7000	340	2 283	09:30
BORYSZEW (BRS)	6,0400	0,67%	6,0000	6,1000	5,9400	4 297	25 724	12:22
BOS	10,3000	1,38%	10,2000	10,3000	10,1000	7 061	72 201	11:26
BOWIM (BOW)	4,3500	1,16%	4,3000	4,3800	4,3000	3 560	15 490	11:49
BRAND24 (B24)	58,6000	1,03%	58,0000	58,8000	58,0000	347	20 164	12:25
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	532,8000	-0,26%	538,8000	541,8000	532,0000	10 860	5 822 240	12:29
BUMECH (BMC)	14,0600	9,84%	13,0000	14,3000	12,9200	237 248	3 289 602	12:30
CAPITAL (CPA)	(0,1800)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4490	0,34%	0,4480	0,4495	0,4320	48 173	21 103	11:11
CAPTORTX (CTX)	42,3000	0,24%	42,5000	42,5000	42,0000	795	33 572	12:23
CASPAR (CSR)	4,0000	-0,99%	4,0000	4,0000	4,0000	646	2 584	10:54
CAVATINA (CAV)	14,2500	0,35%	14,2500	14,2500	14,2500	10	143	09:11
CCC	184,8500	0,85%	185,0000	185,9500	183,3000	74 469	13 770 200	12:30
Reklama
CCENERGY (CCE)	0,3180	9,66%	0,3180	0,3180	0,3180	1 235	393	11:30	Reklama
CDPROJEKT (CDR)	245,5000	-0,32%	246,3000	248,9000	244,8000	47 868	11 782 519	12:30
CDRL (CDL)	10,1000	1,00%	10,1000	10,1000	10,1000	1	10	09:00
CELTIC (CPD)	6,2800	-0,32%	6,2800	6,3600	6,0200	14 912	93 728	12:26
CEZ	215,0000	-0,46%	216,0000	216,0000	215,0000	25	5 397	12:21
CFI	#0,1640	0,00%	-	-	-	-	-	11:30
CIGAMES (CIG)	3,0100	-1,79%	3,0400	3,1000	3,0100	164 377	501 128	12:28
CITYSERV (CTS)	(5,7500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,7000	1,28%	23,7000	23,8000	23,3000	703	16 571	12:08
CLOUD (CLD)	49,8000	1,63%	51,0000	51,0000	49,3000	34	1 691	12:20
COALENERG (CLE)	2,5600	-1,54%	2,6000	2,6400	2,5500	19 292	49 925	12:25
COGNOR (COG)	6,7900	2,88%	6,6000	6,7950	6,6000	29 742	197 904	12:30
COLUMBUS (CLC)	6,6700	-0,89%	6,7400	6,8000	6,6500	15 556	104 776	12:26
COMP (CMP)	245,0000	-0,81%	247,0000	247,0000	242,0000	263	64 406	12:04
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8520	-2,96%	0,8760	0,8760	0,8400	38 158	32 488	12:18
CORMAY (CRM)	0,4990	0,20%	0,4930	0,4990	0,4930	1 586	789	10:13
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	460,0000	441,0000	1 188	535 049	12:28
CREOTECH (CRI)	288,5000	-1,54%	292,5000	294,0000	288,5000	987	286 408	12:23
CYBERFLKS (CBF)	175,4000	0,34%	179,6000	179,8000	173,8000	1 083	191 382	12:26
CYFRPLSAT (CPS)	14,5750	-0,92%	14,7000	14,7500	14,5250	290 172	4 235 613	12:30
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,5000	-2,57%	46,7000	46,7000	45,0000	11 694	532 903	12:30
DATAWALK (DAT)	110,0000	2,80%	114,0000	114,0000	109,0000	9 571	1 069 149	12:30
DBENERGY (DBE)	11,6500	0,00%	11,6500	11,6500	11,6500	11	128	11:42
DEBICA (DBC)	83,5000	0,00%	83,5000	83,5000	83,0000	394	32 888	12:23
DECORA (DCR)	71,6000	2,58%	71,0000	71,6000	70,2000	187	13 377	12:20
DEKPOL (DEK)	68,0000	-5,03%	71,6000	71,6000	68,0000	775	54 096	12:24
DELKO (DEL)	6,7200	0,90%	6,6400	6,7400	6,6400	1 716	11 415	12:10
DEVELIA (DVL)	8,2000	1,74%	8,0600	8,2000	8,0600	5 426	44 046	12:26
DGA	19,6500	2,34%	19,2000	19,6500	19,2000	1 456	28 425	12:23
DIAG (DIA)	188,0500	0,99%	187,0000	188,4500	186,0000	15 758	2 958 219	12:30
DIGITANET (DIG)	91,4000	0,66%	90,8000	92,0000	90,7000	1 906	174 073	12:22
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	33	413	09:00
DINOPL (DNP)	48,5600	0,19%	48,4700	49,0400	47,9000	645 717	31 367 585	12:30
DMGROUP (DMG)	3,6900	-0,27%	3,6900	3,6900	3,6900	81	299	09:00
DOMDEV (DOM)	244,0000	1,67%	241,0000	244,0000	241,0000	706	171 654	12:30
DRAGOENT (DGE)	20,5000	-2,84%	20,5000	20,7000	20,5000	63	1 293	11:45
ECBSA (ECB)	31,3000	-1,88%	31,5000	31,8000	31,0000	1 669	51 855	12:27
ECHO (ECH)	5,2000	-1,52%	5,1600	5,2600	5,1000	23 769	123 059	12:13
EDINVEST (EDI)	6,7000	1,52%	6,6000	6,7000	6,6000	126	842	10:42
EFEKT (EFK)	(5,8000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,8000	0,61%	49,0500	49,8000	49,0500	1 053	52 185	12:28
ELKOP (EKP)	2,4200	0,83%	2,4000	2,4200	2,3500	638	1 532	10:30
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,8200	0,00%	2,8200	2,8200	2,8200	352	993	11:30
ENEA (ENA)	18,7600	-0,11%	18,7800	18,8600	18,5900	45 845	858 785	12:29
ENELMED (ENE)	19,9000	0,51%	19,9000	19,9000	19,3000	15	296	10:17
ENERGA (ENG)	12,7400	-1,24%	12,8400	12,8600	12,5200	19 604	249 208	11:48
ENERGOINS (ENI)	2,3300	1,75%	2,2500	2,3400	2,2500	18 468	42 060	11:07
ENTER (ENT)	53,8000	-0,37%	54,0000	54,0000	53,7000	2 508	135 003	12:26
EQUNICO (EQU)	0,8500	-3,41%	0,8740	0,8740	0,8420	10 574	9 010	11:56
ERBUD (ERB)	33,0000	0,61%	33,3000	33,3000	32,8000	269	8 918	12:13
ERG	(48,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,4000	0,00%	37,4000	37,4000	37,4000	69	2 581	11:57
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	3,7500	-10,50%	4,0400	4,1300	3,7500	356 855	1 390 153	12:30
EUROCASH (EUR)	8,1000	1,25%	8,0450	8,1450	8,0450	36 267	293 802	12:28
EUROHOLD (EHG)	2,9000	0,00%	2,9000	2,9000	2,9000	257	745	11:38
EUROTEL (ETL)	22,9000	-2,97%	23,6000	23,6000	22,9000	1 122	26 062	12:24
FABRITY (FAB)	27,8000	0,00%	27,9000	27,9000	27,7000	1 416	39 369	12:24
FASING (FSG)	13,2000	1,54%	12,9000	13,4000	12,8000	20 189	266 150	12:27
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5500	0,40%	12,5000	12,5500	12,4500	1 013	12 690	11:29
FERRO (FRO)	34,0000	0,00%	34,5000	34,5000	33,9000	29 818	1 017 120	12:28
FMG	112,0000	7,18%	104,0000	112,0000	104,0000	61	6 539	09:58
FON	0,8080	7,73%	0,8080	0,8080	0,8080	1 044	844	11:26
FORTE SA (FTE)	28,2000	-0,35%	28,4000	28,4000	28,1000	179	5 047	11:20
Reklama
GAMEOPS (GOP)	14,4600	0,00%	14,5800	14,5800	14,4600	464	6 721	09:09	Reklama
GAMFACTOR (GIF)	6,6000	-1,20%	6,6200	6,6200	6,6000	3 182	21 025	12:25
GENOMTEC (GMT)	6,5500	-2,24%	6,7000	6,7000	6,5500	1 240	8 171	12:14
GETIN (GTN)	0,5230	0,77%	0,5190	0,5260	0,5150	284 455	147 761	12:24
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	24,5000	0,00%	24,5000	24,5000	24,5000	20	490	12:03
GPW	55,5000	1,37%	54,7500	55,5000	54,7500	42 342	2 334 271	12:30
GREENX (GRX)	1,8280	-0,11%	1,8200	1,8340	1,8000	96 824	175 769	12:29
GRENEVIA (GEA)	2,6200	0,58%	2,6000	2,6300	2,5800	15 682	40 695	12:10
GRODNO (GRN)	10,5500	-1,40%	11,1000	11,1000	10,5500	1 611	17 107	12:07
GRUPAAZOTY (ATT)	18,5100	0,11%	18,4900	18,8500	18,4400	81 792	1 529 234	12:30
GRUPRACUJ (GPP)	64,5000	0,62%	66,4000	66,4000	64,3000	255	16 443	12:13
GTC	4,2800	-0,47%	4,3000	4,3000	4,2800	450	1 928	12:12
HANDLOWY (BHW)	108,8000	0,93%	108,8000	109,0000	107,8000	5 601	607 929	12:25
HARPER (HRP)	6,0400	0,33%	6,0800	6,0800	6,0400	4	24	11:09
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	24	653	10:42
HERKULES (HRS)	1,2700	-1,55%	1,2700	1,2950	1,2700	1 320	1 701	12:07
HUUUGE-S144 (HUGE)	19,2200	-0,10%	19,2800	19,3000	19,0200	3 140	59 890	12:25
HYDROTOR (HDR)	20,8000	4,00%	20,0000	20,8000	20,0000	984	20 094	12:29
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	70,4000	0,57%	70,4000	70,4000	70,4000	15	1 056	09:00
IDMPL (IDM)	0,5550	-2,63%	0,5950	0,5950	0,5550	1 033	615	11:06
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,2000	-1,91%	28,6500	28,7000	27,9000	3 000	84 740	12:18
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	25,9000	0,78%	25,7000	26,3000	25,3000	464	11 922	09:33
IMMOBILE (GKI)	3,4900	-1,69%	3,5900	3,5900	3,4900	2 087	7 365	12:01
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	505	662	11:48
IMS	3,5200	1,15%	3,4800	3,5300	3,4600	3 659	12 788	12:02
INC	1,9300	-2,28%	1,9900	1,9900	1,9300	2 907	5 611	12:01
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	336,5000	0,75%	335,0000	337,5000	334,5000	4 640	1 558 213	12:27
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,1000	1	7	09:05
INSTALKRK (INK)	41,0000	0,00%	41,0000	41,0000	41,0000	3 196	131 036	09:44
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	(2,2500)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	570,0000	0,71%	571,0000	571,0000	565,0000	1 895	1 071 368	12:00
INTERSPPL (IPO)	0,5660	2,54%	0,5400	0,5660	0,5240	95 924	52 351	12:19
INTROL (INL)	7,5000	-1,06%	7,5800	7,5800	7,4200	166	1 254	11:42
IPOPEMA (IPE)	2,9500	1,03%	2,9400	2,9500	2,9400	21	62	09:24
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7400	1,08%	3,8000	3,8000	3,7400	162	606	11:50
IZOSTAL (IZS)	2,8600	0,00%	2,8900	2,9000	2,8600	13 511	38 884	12:28
JRH	(4,8500)	-	-	-	-	-	-	09:00
JSW	22,9000	1,33%	22,7200	23,2200	22,6000	193 273	4 442 513	12:29
JWWINVEST (JWW)	2,9700	0,00%	2,9700	2,9700	2,9700	10	30	09:02
KCI	0,9060	-0,22%	0,9080	0,9080	0,8900	69	62	11:08
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,5000	-0,54%	18,6000	18,7000	18,5000	1 659	30 842	12:21
KETY (KTY)	858,0000	-0,29%	867,5000	868,0000	857,0000	3 087	2 656 552	12:29
KGHM (KGH)	127,2500	0,55%	127,1000	127,9500	126,4500	99 452	12 661 649	12:30
KGL	13,8000	0,00%	13,8000	13,8000	13,8000	6	83	10:46
KINOPOL (KPL)	17,9000	-0,28%	17,9500	18,0500	17,9000	1 442	25 934	11:54
KOGENERA (KGN)	60,3000	-0,99%	60,0000	60,4000	59,5000	4 050	242 981	12:05
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	3	75	09:00
KOMPUTRON (KOM)	5,6800	1,07%	5,4800	5,6800	5,4800	3 892	22 018	12:13
KPPD (KPD)	(30,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9200	0,00%	0,9220	0,9220	0,9200	908	835	09:11
KRKA (KRK)	846,0000	-0,47%	850,0000	850,0000	846,0000	70	59 488	12:06
KRUK (KRU)	405,1000	1,02%	402,7000	408,4000	401,1000	5 604	2 276 464	12:30
KRVITAMIN (KVT)	9,8000	1,03%	9,6800	9,9200	9,6600	3 239	31 478	11:17
KSGAGRO (KSG)	2,9300	-0,34%	2,9400	3,0100	2,9300	6 801	19 994	10:42
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,7350	1	2	09:05
LENA (LEN)	2,8000	0,36%	2,8100	2,8300	2,8000	1 113	3 118	11:17
LENTEX (LTX)	(7,8000)	-	-	-	-	-	-	09:00
LESS (LES)	0,2500	-1,57%	0,2540	0,2540	0,2460	27 678	6 860	12:19
LIBET (LBT)	1,5400	2,67%	1,5400	1,5400	1,5400	3 990	6 145	09:00
LOKUM (LKD)	(21,7000)	-	-	-	-	-	-	09:00
LPP	16 140,0000	-0,40%	16 250,0000	16 280,0000	16 100,0000	598	9 681 995	12:29
Reklama
LSISOFT (LSI)	28,0000	0,72%	27,8000	28,0000	27,6000	860	23 952	12:21	Reklama
LUBAWA (LBW)	9,0250	-0,06%	9,1200	9,2500	8,9700	365 802	3 332 309	12:25
MABION (MAB)	9,5000	0,21%	9,6000	9,6000	9,5000	4 108	39 080	12:00
MAKARONPL (MAK)	19,1000	0,00%	19,0800	19,1400	18,9400	507	9 661	12:30
MANGATA (MGT)	66,0000	0,30%	65,6000	66,6000	65,6000	9	594	12:00
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8800	2,07%	7,6600	7,8800	7,6600	5 945	46 331	12:01
MAXCOM (MXC)	6,1000	-1,93%	6,1200	6,1600	6,1000	3 036	18 577	11:39
MBANK (MBK)	882,0000	1,47%	869,2000	888,6000	869,2000	3 744	3 288 403	12:30
MBWS (MBW)	12,5000	-0,79%	12,5000	12,5000	12,5000	1	13	09:05
MCI	28,4000	0,35%	28,3000	28,7000	27,8000	1 793	50 713	12:18
MDIENERGIA (MDI)	1,0750	-2,27%	1,1000	1,1150	1,0750	3 736	4 145	11:49
MEDICALG (MDG)	33,7000	-2,60%	34,5000	34,5000	33,4000	10 949	370 337	12:28
MEDINICE (ICE)	8,4000	5,00%	8,0000	8,4500	7,9900	40 513	332 980	12:29
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	30,4000	0,33%	30,3000	30,4000	30,3000	289	8 766	11:49
MERCATOR (MRC)	47,8000	-0,31%	47,9500	48,0000	47,4500	336	16 096	11:44
MERCOR (MCR)	26,0000	0,39%	26,0000	26,0000	26,0000	2	52	09:00
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	402	1 447	12:16
MFO	35,9000	2,57%	35,0000	35,9000	35,0000	457	16 265	12:03
MILKILAND (MLK)	1,9300	-2,28%	1,9300	1,9850	1,9300	5 422	10 541	12:13
MILLENNIUM (MIL)	14,3100	1,92%	14,3000	14,3900	14,1000	143 167	2 043 094	12:29
MIRACULUM (MIR)	0,8300	-2,35%	0,8300	0,8300	0,8300	167	139	09:47
MIRBUD (MRB)	14,1200	0,64%	14,0400	14,2000	14,0300	18 630	263 040	12:28
MLPGROUP (MLG)	79,8000	2,57%	79,8000	79,8000	79,8000	3	239	09:00
MLSYSTEM (MLS)	15,6200	-1,64%	15,6400	15,9000	15,6200	1 476	23 143	11:56
MOBRUK (MBR)	283,5000	1,25%	282,5000	284,5000	281,5000	2 642	748 001	12:29
MOJ	1,3600	-6,21%	1,3600	1,3600	1,3600	230	313	11:08
MOL	32,4800	1,37%	32,5000	32,5000	32,2000	489	15 816	12:09
MOLECURE (MOC)	8,2500	-2,02%	8,4200	8,5000	8,2100	7 410	61 940	12:25
MONNARI (MON)	5,0400	-0,40%	4,9900	5,0600	4,9800	2 879	14 417	12:17
MOSTALPLC (MSP)	15,0000	1,69%	15,0000	15,0000	15,0000	2	30	09:00
MOSTALWAR (MSW)	7,6800	1,86%	7,6000	7,7000	7,6000	1 252	9 580	11:38
MOSTALZAB (MSZ)	6,3400	0,63%	6,2900	6,3400	6,2900	1 910	12 084	11:58
MOVIEGAME (MOV)	13,8800	-2,94%	14,3000	14,3000	13,2000	2 159	29 380	12:23
MURAPOL (MUR)	39,8500	-0,13%	39,2500	39,8500	39,2500	443	17 522	11:53
MUZA (MZA)	12,6500	-0,78%	12,6500	12,6500	12,6500	25	316	09:49
MWTRADE (MWT)	3,4400	0,00%	3,4400	3,4400	3,4400	2	7	09:55
NANOGROUP (NNG)	2,6800	0,56%	2,6600	2,6800	2,6500	6 155	16 363	12:20
NEUCA (NEU)	659,0000	-0,30%	665,0000	669,0000	657,0000	424	279 664	12:22
NEWAG (NWG)	74,1000	0,41%	73,1000	74,2000	73,1000	1 360	100 202	12:16
NEXITY (NXG)	2,5000	0,00%	2,5000	2,5000	2,5000	90	225	11:20
NOCTILUCA (NCL)	105,0000	2,44%	103,0000	106,0000	102,5000	8 041	839 371	12:30
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3000	0,78%	1,3180	1,3300	1,2840	20 986	27 636	11:47
NOVITA (NVT)	97,8000	0,00%	97,8000	97,8000	97,8000	5	489	09:25
NTCAPITAL (NTC)	0,6000	-2,28%	0,6140	0,6240	0,6000	39 263	24 017	12:30
NTTSYSTEM (NTT)	10,8500	0,46%	10,6000	10,8500	10,6000	6 166	65 484	12:00
ODLEWNIE (ODL)	8,9000	1,14%	8,8000	8,9600	8,7200	1 628	14 289	12:14
ONDE (OND)	9,9000	-1,00%	10,0800	10,0800	9,8500	6 112	60 800	12:14
ONESANO (ONO)	0,9000	0,22%	0,9000	0,9000	0,9000	596	536	09:33
OPONEO.PL (OPN)	91,6000	-0,65%	92,4000	92,4000	91,6000	162	14 907	12:06
OPTEAM (OPM)	(3,8400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,5380	0,71%	8,5000	8,5920	8,4160	409 814	3 481 513	12:30
ORCOGROUP (OPG)	4,6800	8,33%	4,6800	4,6800	4,6800	151	707	10:12
ORZBIALY (OBL)	(37,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	14,3600	2,57%	13,6600	14,3800	13,6400	859	11 771	12:01
OTMUCHOW (OTM)	5,0400	-2,70%	5,1800	5,1800	5,0400	1 001	5 056	10:49
PAMAPOL (PMP)	(2,5400)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,6000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	73,4000	-0,54%	73,8000	74,0000	72,0000	2 123	155 842	12:07
PATENTUS (PAT)	3,5100	-0,28%	3,4500	3,5100	3,4500	198	688	12:17
PBG	#0,0180	0,00%	-	-	-	-	-	11:22
PBSFINANSE (PBF)	0,4500	-9,64%	0,4500	0,4500	0,4500	1 171	527	12:19
PCCEXOL (PCX)	2,5100	-0,79%	2,5000	2,5300	2,5000	4 208	10 588	12:13
PCCROKITA (PCR)	69,7000	-0,43%	69,5000	70,0000	69,5000	841	58 695	12:21
PCFGROUP (PCF)	5,2900	-1,86%	5,3800	5,4900	5,2400	15 118	80 958	12:29
PEKABEX (PBX)	16,9000	1,50%	16,9000	16,9000	16,6500	355	5 948	12:24
PEKAO (PEO)	208,0000	1,81%	205,0000	208,9000	205,0000	265 303	54 870 699	12:30
PEPCO (PCO)	22,8500	1,69%	22,4700	22,9000	22,4200	437 993	9 951 512	12:30
Reklama
PEPEES (PPS)	0,9000	0,00%	0,8700	0,9000	0,8700	1 011	910	09:23	Reklama
PGE	11,7400	-0,09%	11,7550	11,8400	11,5800	1 185 708	13 914 677	12:30
PGFGROUP (PGV)	0,5560	3,35%	0,5400	0,5700	0,5220	39 183	21 699	12:26
PHARMENA (PHR)	3,5500	2,90%	3,4500	3,5500	3,4400	1 927	6 647	12:14
PHN	9,9400	0,40%	9,9600	9,9800	9,8400	828	8 228	12:03
PHOTON (PEN)	3,0500	3,39%	3,0300	3,1000	2,9700	3 693	11 258	12:06
PKNORLEN (PKN)	83,1500	0,64%	82,8000	83,5200	82,1800	757 023	62 863 465	12:30
PKOBP (PKO)	77,2000	0,94%	76,9400	77,6600	76,8600	890 086	68 788 082	12:30
PKPCARGO (PKP)	15,3500	1,72%	15,0800	15,4400	15,0800	18 945	289 648	12:24
PLAYWAY (PLW)	271,5000	1,50%	270,0000	273,0000	269,0000	5 896	1 599 124	12:30
PLAZACNTR (PLZ)	2,8800	0,88%	2,8000	2,8800	2,7150	8 019	22 439	12:14
PMPG (PGM)	2,0500	2,50%	2,0500	2,0500	2,0000	972	1 988	11:26
POLENERGIA (PEP)	59,6000	0,68%	59,6000	59,8000	58,8000	614	36 504	12:23
POLICE (PCE)	8,9000	-1,11%	9,0000	9,0000	8,9000	59	526	10:46
POLIMEXMS (PXM)	4,6000	-0,54%	4,6250	4,7000	4,5700	128 520	594 906	12:29
POLTREG (PTG)	29,5000	-1,67%	29,8000	30,6000	29,5000	581	17 381	12:08
POLWAX (PWX)	1,6050	-0,31%	1,6100	1,6150	1,6050	6 942	11 181	12:19
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	10:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	0,00%	22,0000	22,2000	22,0000	357	7 865	11:51
PROJPRZEM (PJP)	16,7500	1,21%	16,5500	16,9000	16,5500	1 374	23 010	12:25
PROTEKTOR (PRT)	1,1100	-4,72%	1,1500	1,1750	1,1100	11 604	13 323	12:30
PTWP (PTW)	108,0000	-0,92%	109,0000	109,0000	108,0000	55	5 945	11:58
PULAWY (ZAP)	49,6000	0,81%	49,2000	49,6000	49,2000	695	34 195	11:49
PURE (PUR)	7,5450	3,14%	7,4800	7,7350	7,1500	42 058	311 296	12:30
PZU	62,6400	-0,45%	63,0000	63,0400	62,4000	493 449	30 961 818	12:30
QNATECHNO (QNA)	27,2000	-1,81%	27,7000	27,7000	27,2000	1 341	36 736	11:00
QUANTUM (QNT)	29,2000	-0,68%	29,2000	29,2000	29,2000	61	1 781	11:30
QUERCUS (QRS)	11,5000	1,32%	11,4000	11,5000	11,4000	6 702	77 053	11:49
RAEN (RAE)	0,4390	2,09%	0,4310	0,4740	0,4200	494 107	217 897	12:26
RAFAMET (RAF)	63,5000	-2,31%	64,0000	65,0000	63,5000	170	10 860	12:19
RAINBOW (RBW)	136,3000	0,52%	135,0000	136,9000	135,0000	13 648	1 856 428	12:29
RANKPROGR (RNK)	4,8300	0,00%	4,8300	4,8300	4,8300	19	92	09:34
RAWLPLUG (RWL)	16,5000	2,48%	16,5000	16,5000	16,5000	284	4 686	11:17
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	11:00
REINO (RNC)	0,9900	0,00%	1,0500	1,0500	0,9900	5 002	4 952	09:43
RELPOL (RLP)	(5,1800)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,3500	0,00%	13,3500	13,3500	13,3500	22	294	09:00
RENDER (RND)	79,0000	-1,25%	79,0000	79,0000	79,0000	77	6 083	11:59
ROPCZYCE (RPC)	26,7000	0,00%	26,7000	26,7000	26,7000	6	160	09:05
RYVU (RVU)	30,4500	-1,46%	30,7000	30,8500	30,1000	3 703	112 972	12:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,6000	0,85%	23,3000	23,6000	23,3000	5 024	117 307	12:29
SANPL (SPL)	526,6000	1,15%	524,6000	530,6000	519,8000	12 058	6 323 439	12:30
SANTANDER (SAN)	32,7000	2,77%	32,4500	32,7000	32,4300	1 055	34 241	11:52
SANWIL (SNW)	1,3900	-0,71%	1,4000	1,4300	1,3900	7 575	10 722	12:23
SCPFL (SCP)	155,0000	-0,51%	155,8000	156,0000	154,8000	530	82 270	12:25
SECOGROUP (SWG)	(26,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4600	0,24%	8,4400	8,4600	8,4400	103	871	11:18
SELENAFM (SEL)	34,1000	0,00%	34,3000	34,5000	34,1000	930	32 063	11:58
SELVITA (SLV)	34,4000	-0,86%	35,1000	35,1000	33,9000	16 527	567 119	12:28
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4730	-0,42%	0,4660	0,4740	0,4550	53 122	24 480	11:55
SHOPER (SHO)	46,9000	-1,88%	48,0000	48,0000	46,9000	10 219	486 971	12:26
SILVAIR-REGS (SVRS)	7,0000	-6,04%	7,2000	7,2000	7,0000	2 300	16 175	11:40
SILVANO (SFG)	5,2000	-2,26%	5,2000	5,2000	5,2000	879	4 571	09:00
SIMFABRIC (SIM)	1,6680	3,60%	1,6700	1,6720	1,6300	1 590	2 629	11:38
SKARBIEC (SKH)	26,8000	0,00%	27,4000	27,4000	26,8000	22	591	11:50
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	78,6000	1,03%	78,6000	79,4000	78,6000	58	4 572	12:26
SOHODEV (SHD)	0,3760	-1,05%	0,3760	0,3760	0,3760	15	6	11:50
SONEL (SON)	17,2500	-3,09%	17,5000	17,6000	17,2500	239	4 171	11:27
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	608,0000	2,01%	600,0000	614,0000	600,0000	224	136 204	11:55
STALEXP (STX)	3,1300	0,00%	3,1400	3,1450	3,1300	40 896	128 465	12:22
STALPROD (STP)	247,0000	0,00%	247,0000	247,0000	247,0000	17	4 199	11:45
STALPROFI (STF)	8,3400	0,00%	8,3400	8,3600	8,2800	1 902	15 862	12:24
STAPORKOW (ZUK)	(3,0600)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	#0,3120	15,56%	-	-	-	-	-	11:30	Reklama
SUNEX (SNX)	7,3800	-0,27%	7,3900	7,3900	7,2500	608	4 465	11:26
SYGNITY (SGN)	108,0000	0,93%	107,0000	108,5000	106,0000	872	94 101	12:04
SYNEKTIK (SNT)	211,6000	2,62%	208,0000	213,8000	207,0000	6 417	1 352 223	12:29
TALEX (TLX)	20,6000	0,00%	20,6000	20,6000	20,6000	15	309	09:00
TARCZYNSKI (TAR)	119,0000	0,00%	119,0000	119,0000	118,5000	891	106 026	12:29
TATRY (TMR)	97,0000	-2,02%	97,0000	97,0000	97,0000	25	2 425	10:11
TAURONPE (TPE)	8,2000	1,18%	8,1020	8,2660	8,0700	414 073	3 381 431	12:30
TBULL (TBL)	(4,1000)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,4400	0,00%	6,4400	6,4400	6,4400	2	13	10:38
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	307	223	10:39
TESGAS (TSG)	2,3400	-0,43%	2,3500	2,3500	2,3400	6	14	10:01
TEXT (TXT)	56,4000	-0,88%	56,9000	57,1000	56,3000	31 599	1 787 450	12:30
TORPOL (TOR)	38,4000	0,92%	38,2000	38,6000	38,2000	570	21 919	12:30
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	10,0800	0,40%	10,0000	10,2000	9,9200	14 654	147 408	12:30
TRAKCJA (TRK)	2,2450	0,67%	2,2350	2,2500	2,2100	13 636	30 529	12:06
TRANSPOL (TRN)	4,0000	-2,91%	4,1100	4,1100	4,0000	2 191	8 765	12:26
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	79,7000	0,76%	79,6000	79,8000	79,0000	2 470	196 387	12:12
ULMA (ULM)	60,5000	2,54%	60,5000	60,5000	60,5000	1	61	09:04
ULTGAMES (ULG)	(11,8500)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	1,1500	0,00%	1,2100	1,2100	1,1500	1 010	1 162	09:48
UNIBEP (UNI)	10,5500	-2,31%	10,7000	10,7500	10,5000	1 596	16 918	12:00
UNICREDIT (UCG)	274,7500	-0,47%	274,7500	274,7500	274,7500	40	10 990	10:35
UNIMA (U2K)	8,5400	2,40%	8,3000	8,5400	8,3000	3 137	26 565	12:08
UNIMOT (UNT)	148,6000	-0,13%	149,2000	149,8000	146,4000	236	35 096	12:26
URTESTE (URT)	50,0000	-7,41%	54,0000	54,0000	50,0000	462	24 749	11:56
VERCOM (VRC)	122,0000	0,83%	122,6000	122,6000	121,0000	548	66 503	12:17
VIGOPHOTN (VGO)	450,0000	2,04%	448,0000	452,0000	445,0000	89	39 881	11:02
VINDEXUS (VIN)	12,5000	5,04%	11,8500	13,0000	11,8500	17 422	219 979	12:16
VISTAL (VTL)	#0,3900	-35,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5680	0,5680	1	1	10:18
VOTUM (VOT)	44,8000	0,00%	44,6500	44,9000	44,6500	970	43 427	12:30
VOXEL (VOX)	176,6000	-1,12%	177,6000	178,6000	175,0000	2 185	386 172	12:30
VRG	4,2100	0,48%	4,1600	4,2300	4,1600	5 338	22 400	12:05
WARIMPEX (WXF)	2,5000	-4,21%	2,5700	2,6000	2,5000	25 304	63 627	12:26
WASKO (WAS)	1,7500	-1,96%	1,7550	1,7550	1,7500	5 000	8 751	11:40
WAWEL (WWL)	640,0000	-1,54%	638,0000	640,0000	630,0000	23	14 550	12:24
WIELTON (WLT)	6,6900	-0,89%	6,7500	6,7800	6,6600	65 834	441 207	12:30
WIKANA (WIK)	7,1500	0,70%	7,1500	7,1500	6,9500	8	57	12:04
WIRTUALNA (WPL)	74,7000	0,27%	74,9000	75,0000	74,4000	5 770	431 814	12:29
WITTCHEN (WTN)	17,9600	-0,22%	18,0000	18,0000	17,8000	8 589	153 455	12:29
XPLUS (XPL)	3,7200	1,64%	3,6600	3,7300	3,6200	9 603	35 497	10:50
XTPL (XTP)	81,0000	0,62%	81,3000	82,9000	80,0000	1 945	157 452	12:30
XTRADEBDM (XTB)	75,2600	1,37%	75,2400	75,4800	74,5200	118 078	8 869 173	12:30
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,5200	7,60%	21,1000	22,0700	20,8200	4 979 117	107 392 449	12:30
ZAMET (ZMT)	0,8120	-1,93%	0,8280	0,8280	0,8080	16 921	13 712	12:08
ZEPAK (ZEP)	21,3000	-2,74%	21,9000	21,9000	21,1500	23 499	504 705	12:28
ZREMB (ZRE)	7,2300	0,84%	7,1700	7,2500	7,0800	3 461	24 868	12:08
ZUE	9,9800	0,00%	9,9800	9,9800	9,9800	30	299	09:00

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.