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	103 198,20	1,95%	101 685,48	103 198,20	101 685,48	101 221,00	686 846 106	12:16
WIG20	2 808,91	2,17%	2 767,06	2 810,60	2 764,80	2 749,16	605 809 273	12:31
WIG30	3 652,02	2,14%	3 594,05	3 653,90	3 594,05	3 575,58	655 698 501	12:31
mWIG40	7 862,08	1,81%	7 744,16	7 868,03	7 742,84	7 722,53	96 551 871	12:16
sWIG80	28 618,16	0,45%	28 483,17	28 623,81	28 437,50	28 490,99	21 626 231	12:16
WIG-BANKI	16 127,54	2,90%	15 782,00	16 138,76	15 782,00	15 673,08	183 227 523	12:16
WIG-BUDOW	8 189,23	2,07%	8 118,20	8 189,23	8 067,53	8 023,42	24 393 909	12:16
WIG-CHEMIA	8 978,44	0,14%	8 980,81	9 026,38	8 948,72	8 965,47	796 857	12:16
WIG-ENERG	4 298,19	1,77%	4 235,78	4 322,18	4 233,24	4 223,28	31 252 102	12:16
WIG-INFO	9 505,67	2,04%	9 351,42	9 510,87	9 351,42	9 315,40	15 376 477	12:16
WIG-MEDIA	7 303,72	0,31%	7 354,40	7 359,73	7 258,04	7 281,48	793 908	12:16
WIG-NRCHOM	5 256,75	2,08%	5 145,45	5 262,58	5 117,87	5 149,62	4 670 987	12:16
WIG-PALIWA	8 970,44	-0,04%	8 990,02	9 005,05	8 907,23	8 973,62	55 130 178	12:16
WIG-Poland	107 407,43	1,51%	107 407,43	107 407,43	107 407,43	105 806,16	664 497 595	11:15
WIG-SPOZYW	3 083,66	-0,71%	3 079,39	3 106,82	3 059,65	3 105,73	453 030	12:16
WIG20lev	548,71	4,30%	532,88	549,12	532,02	526,11	560 658 458	12:16
WIG20short	2 987,77	-2,13%	3 033,70	3 036,21	2 986,58	3 052,69	560 658 458	12:16
GPWB-B1Y3Y	1 258,24	0,05%	1 258,24	1 258,24	1 258,24	1 257,61	-	10:15
GPWB-B1Y4Y	1 262,03	0,08%	1 262,03	1 262,03	1 262,03	1 261,02	-	10:15
GPWB-B1Y5Y	1 266,26	0,11%	1 266,26	1 266,26	1 266,26	1 264,88	-	10:15
GPWB-B3Y5Y	1 277,02	0,15%	1 277,02	1 277,02	1 277,02	1 275,06	-	10:15
GPWB-B5Y	1 267,66	0,25%	1 267,66	1 267,66	1 267,66	1 264,55	-	10:15
GPWB-BWZ	1 266,56	0,05%	1 266,56	1 266,56	1 266,56	1 265,95	-	10:15
INNOVATOR	1 736,67	1,35%	1 736,67	1 736,67	1 736,67	1 713,56	128 538 371	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	96 745 770	11:00
mWIG40TR	12 107,88	1,81%	11 926,16	12 117,05	11 924,25	11 892,97	96 551 871	12:16
mWIG40TRlv	18 697,07	3,60%	18 145,56	18 724,90	18 139,77	18 047,04	96 551 871	12:16
mWIG40TRsh	2 373,04	-1,78%	2 409,96	2 410,35	2 371,18	2 416,11	96 551 871	12:16
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	21 667 242	11:00
sWIG80TR	44 073,60	0,45%	43 865,71	44 082,30	43 795,38	43 877,74	21 626 231	12:16
WIG140	2 001,68	1,99%	1 971,87	2 001,68	1 971,87	1 962,66	678 836 560	12:16
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	562 837 649	11:00
WIG20TR	6 014,67	2,16%	5 925,87	6 016,97	5 921,25	5 887,76	560 658 458	12:16
WIG20TRlev	5 011,01	4,30%	4 866,09	5 014,77	4 858,55	4 804,48	560 658 458	12:16
WIG20TRsht	2 807,55	-2,13%	2 850,82	2 853,07	2 806,43	2 868,68	560 658 458	12:16
WIG30TR	7 678,68	2,14%	7 556,95	7 678,68	7 556,95	7 518,10	608 088 095	12:16
WIG-CEE	2 407,35	1,18%	2 407,35	2 407,35	2 407,35	2 379,33	475 067	11:15
WIGdiv	2 309,31	1,83%	2 278,32	2 309,31	2 276,02	2 267,84	133 710 530	12:16
WIGdivplus	2 112,75	2,01%	2 083,30	2 112,75	2 080,78	2 071,03	315 565 566	12:16
WIG.GAMES	18 164,33	0,22%	18 161,39	18 235,35	18 090,11	18 125,05	18 334 408	12:16
WIG-GORNIC	4 222,33	3,09%	4 125,69	4 222,69	4 125,69	4 095,96	40 346 372	12:16
WIG-GRY	23 214,03	-0,12%	23 318,02	23 340,74	23 012,58	23 242,62	19 762 308	12:16
WIGind	16 995,47	0,37%	16 893,02	17 033,25	16 883,17	16 933,25	13 834 633	12:16
WIG-LEKI	3 263,79	0,92%	3 251,21	3 267,24	3 232,05	3 233,90	464 989	12:16
WIGmed	18 350,91	0,73%	18 306,58	18 351,56	18 260,81	18 218,00	11 447 959	12:16
WIG-MOTO	8 405,32	0,38%	8 411,24	8 421,71	8 361,37	8 373,78	743 842	12:16
WIG.MS-BAS	16 855,21	2,39%	16 543,40	16 894,18	16 502,70	16 461,55	69 805 966	12:16
WIG.MS-ECM	8 638,25	1,36%	8 527,01	8 639,24	8 499,60	8 522,14	85 604 249	12:16
WIG.MS-FIN	19 818,43	2,87%	19 462,07	19 843,13	19 422,82	19 265,36	202 421 202	12:16
WIG-ODZIEZ	11 018,86	4,34%	10 661,58	11 020,02	10 638,27	10 560,94	64 893 563	12:16
WIGtechTR	18 392,60	1,30%	18 197,47	18 392,92	18 197,47	18 156,89	90 491 776	12:16
WIG-Ukrain	589,93	1,07%	589,93	589,93	589,93	583,68	214 359	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,00%	2,6000	2,6100	2,5600	919	2 398	12:16	Reklama
08OCTAVA (08N)	0,7900	-1,25%	0,7900	0,7900	0,7900	8	6	11:30
11BIT (11B)	219,2000	-0,09%	219,0000	223,0000	217,2000	4 859	1 069 406	12:13
3RGAMES (3RG)	0,8700	-2,25%	0,9000	0,9200	0,8200	179 308	154 151	12:15
4MASS (4MS)	4,3250	0,58%	4,3000	4,3900	4,3000	31 273	136 788	12:07
ABPL (ABE)	98,4000	0,41%	99,9000	99,9000	98,0000	3 561	352 170	12:09
ACAUTOGAZ (ACG)	30,2000	0,67%	29,6000	30,3000	29,6000	5 043	151 300	12:15
ACTION (ACT)	23,4500	1,74%	23,1000	23,4500	23,1000	11 213	261 828	12:13
ADIUVO (ADV)	0,9040	-0,66%	0,9100	0,9220	0,9040	6 818	6 212	10:48
AGORA (AGO)	9,7200	0,00%	9,7000	9,7600	9,6000	2 247	21 690	12:13
AGROTON (AGT)	4,8700	1,04%	4,7200	4,8700	4,6900	433	2 107	12:06
AIGAMES (ALG)	0,9120	-4,00%	0,9400	0,9400	0,9040	8 931	8 123	11:57
AILLERON (ALL)	19,5000	-1,02%	19,8000	19,8000	19,2200	4 088	79 363	11:11
AIRWAY (AWM)	0,3465	0,14%	0,3460	0,3490	0,3410	38 692	13 294	12:03
ALIOR (ALR)	101,3500	2,31%	99,6600	101,4500	99,5600	388 392	39 101 084	12:16
ALLEGRO (ALE)	33,1050	1,53%	32,5500	33,2500	32,4050	612 371	20 151 579	12:16
ALTA (AAT)	2,0300	-4,25%	2,0400	2,0600	2,0000	25 053	50 702	12:01
ALTUSTFI (ALI)	2,1700	-0,46%	2,1500	2,1800	2,1500	61	132	11:02
AMBRA (AMB)	21,1000	0,24%	21,0000	21,2000	21,0000	2 810	59 224	12:12
AMICA (AMC)	59,0000	0,00%	58,6000	59,0000	58,5000	821	48 223	11:27
AMPLI (APL)	0,9750	1,56%	0,9750	0,9750	0,9750	493	481	11:30
AMREST (EAT)	15,8400	0,76%	15,8600	15,9000	15,8000	15 467	245 135	12:03
ANSWEAR (ANR)	27,9000	0,90%	27,8000	28,0000	27,6000	2 927	81 605	12:15
APATOR (APT)	19,6400	0,20%	19,3200	19,6400	19,3200	2 563	49 847	12:11
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	133	2 462	11:16
APSENERGY (APE)	3,0900	-1,90%	3,2300	3,2300	3,0900	23	72	11:53
ARCHICOM (ARH)	44,6000	-0,22%	44,7000	44,8000	43,2000	848	37 225	12:01
ARCTIC (ATC)	11,0000	1,66%	10,8400	11,1600	10,7400	33 821	371 157	12:14
ARLEN (ARL)	37,4000	-0,93%	37,7500	37,9950	37,2200	24 393	917 592	12:16
ARTIFEX (ART)	15,2200	0,00%	15,2400	15,2400	15,0800	3 122	47 189	12:03
ASBIS (ASB)	24,1800	3,78%	23,9800	24,3200	23,7400	264 200	6 377 797	12:16
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:48
ASSECOBS (ABS)	82,0000	2,24%	80,8000	82,0000	80,2000	518	42 113	12:10
ASSECOPOL (ACP)	198,6000	2,69%	193,0000	198,8000	192,7000	51 419	10 153 327	12:16
ASSECOSEE (ASE)	74,0000	2,78%	73,0000	74,0000	72,6000	3 781	278 541	12:16
ASTARTA (AST)	60,1000	0,00%	60,1000	60,4000	59,6000	2 465	147 937	12:08
ATAL (1AT)	64,9000	2,85%	63,0000	64,9000	62,8000	13 027	825 782	12:14
ATENDE (ATD)	3,2600	-0,61%	3,2100	3,2800	3,2100	7 632	24 532	11:11
ATLANTAPL (ATP)	15,8000	0,32%	15,5000	15,8000	15,4000	1 188	18 419	10:59
ATLANTIS (ATS)	2,1300	-4,48%	2,1200	2,2300	2,1200	908	1 953	12:08
ATMGRUPA (ATG)	3,7400	0,00%	3,6600	3,7400	3,6600	239	888	11:44
ATREM (ATR)	37,2000	-0,80%	37,7000	37,7000	36,1000	3 855	142 485	12:06
AUTOPARTN (APR)	19,9600	0,20%	19,9600	19,9600	19,7200	20 048	398 552	12:13
BBIDEV (BBD)	5,2000	-0,95%	5,2000	5,2000	5,2000	1	5	10:29
BENEFIT (BFT)	3 055,0000	1,66%	3 020,0000	3 055,0000	2 985,0000	2 815	8 460 890	12:16
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	388	9 700	12:07
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	25	118	10:39
BIGCHEESE (BCS)	12,9800	0,31%	12,9000	13,0000	12,6600	808	10 436	12:07
BIOCELTIX (BCX)	104,2000	-0,57%	105,0000	105,0000	103,2000	1 398	145 319	12:08
BIOMAXIMA (BMX)	13,2000	-1,49%	13,4500	13,5000	12,8500	11 080	145 661	12:03
BIOMEDLUB (BML)	4,9850	1,73%	4,9450	4,9850	4,9000	34 450	170 689	12:12
BIOPLANET (BIP)	19,0000	1,33%	19,0000	19,0000	19,0000	305	5 795	11:13
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1200	4 350	17 965	12:07
BLOOBER (BLO)	29,3500	0,69%	29,1500	29,5000	29,0500	352	10 355	12:12
BNPPPL (BNP)	106,0000	0,95%	105,0000	106,0000	104,5000	244	25 680	11:11
BOGDANKA (LWB)	22,7500	-0,22%	23,0500	23,1000	22,6000	4 264	97 327	12:05
BOOMBIT (BBT)	6,6400	-0,30%	6,6600	6,6600	6,6000	668	4 428	09:56
BORYSZEW (BRS)	6,6800	-0,89%	6,7400	6,8200	6,6400	32 377	218 027	12:12
BOS	10,1600	1,20%	10,1200	10,2000	10,0600	3 188	32 355	12:04
BOWIM (BOW)	4,7500	0,42%	4,7800	4,7900	4,6800	2 759	13 067	11:11
BRAND24 (B24)	53,0000	-1,49%	52,8000	53,0000	52,0000	174	9 128	11:58
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	551,4000	3,65%	536,4000	551,4000	535,8000	40 223	21 871 096	12:15
BUMECH (BMC)	8,3300	-1,42%	8,3500	8,4500	8,3100	634	5 327	11:09
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	180	41	11:30
CAPITEA (CAP)	0,4715	-1,57%	0,4740	0,4780	0,4625	56 802	26 465	11:20
CAPTORTX (CTX)	31,9000	0,00%	31,9000	32,2000	31,9000	1 953	62 507	11:44
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,1000	0,00%	16,2000	16,2000	16,1000	2 472	39 800	11:30
CCC	195,4000	5,62%	187,4500	196,0000	186,0000	145 439	27 927 655	12:16
Reklama
CCENERGY (CCE)	#0,3300	10,00%	-	-	-	-	-	11:56	Reklama
CDPROJEKT (CDR)	274,4000	-0,29%	275,3000	276,4000	271,9000	58 774	16 125 908	12:16
CDRL (CDL)	9,7500	-4,41%	10,5000	10,5000	9,7500	3	30	09:02
CELTIC (CPD)	5,3000	1,53%	5,3800	5,5000	5,1400	16 309	86 730	12:06
CEZ	204,6000	4,12%	197,0000	205,4000	197,0000	471	95 661	11:50
CFI	(0,1660)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2300	2,1950	42 247	93 614	12:13
CITYSERV (CTS)	#6,8000	9,68%	-	-	-	-	-	11:48
CLNPHARMA (CLN)	22,0500	1,15%	22,0000	22,2000	21,6000	3 599	78 862	12:16
CLOUD (CLD)	47,3000	0,00%	47,7000	47,7000	47,3000	5	238	09:56
COALENERG (CLE)	1,7300	-2,26%	1,7700	1,7700	1,6900	15 115	25 876	11:54
COGNOR (COG)	7,3350	0,69%	7,2050	7,3800	7,0450	20 397	148 090	12:12
COLUMBUS (CLC)	7,6400	1,87%	7,7000	7,8500	7,5000	75 129	575 893	12:15
COMP (CMP)	236,0000	0,00%	236,0000	237,0000	234,0000	5 952	1 402 771	12:15
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	50	230	10:30
COMPREMUM (CPR)	0,9480	1,72%	0,9320	0,9700	0,9120	85 633	80 298	12:05
CORMAY (CRM)	0,5200	1,96%	0,5100	0,5200	0,5000	12 936	6 539	10:11
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	427,0000	-0,70%	429,0000	429,0000	421,0000	141	60 042	12:09
CREOTECH (CRI)	289,5000	-0,69%	291,5000	292,5000	288,0000	1 175	341 015	12:14
CYBERFLKS (CBF)	168,4000	0,84%	167,0000	169,0000	165,2000	1 178	197 568	12:16
CYFRPLSAT (CPS)	17,1350	3,53%	16,6000	17,1400	16,5500	244 957	4 148 679	12:15
CZTOREBKA (CZT)	#0,5050	11,23%	-	-	-	-	-	11:57
DADELO (DAD)	39,4000	-1,01%	39,8000	39,8000	38,7000	4 346	170 500	12:13
DATAWALK (DAT)	114,5400	-0,83%	116,0000	118,4200	114,5400	7 365	858 461	12:16
DBENERGY (DBE)	12,3500	1,65%	12,1500	12,3500	12,1500	159	1 944	11:29
DEBICA (DBC)	83,4000	0,48%	83,0000	83,7000	82,7000	2 857	237 689	12:16
DECORA (DCR)	75,8000	0,80%	75,0000	75,8000	74,4000	353	26 693	12:01
DEKPOL (DEK)	61,4000	-0,65%	62,0000	63,0000	61,4000	1 597	99 158	12:09
DELKO (DEL)	6,5200	-1,21%	6,5600	6,6600	6,5200	1 610	10 552	10:49
DEVELIA (DVL)	7,4400	3,05%	7,2200	7,4700	7,2200	52 265	385 661	12:16
DGA	16,1500	-0,31%	16,1500	16,1500	16,1500	125	2 019	12:07
DIAG (DIA)	167,5500	2,95%	164,9000	167,5500	162,4000	42 449	6 969 702	12:16
DIGITANET (DIG)	82,5000	2,87%	80,3000	82,9000	80,3000	2 133	175 295	12:13
DIGITREE (DTR)	(12,1000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	516,2000	0,66%	512,0000	517,2000	510,0000	30 750	15 834 693	12:16
DMGROUP (DMG)	3,7500	-0,53%	3,7700	3,7700	3,6700	6 142	22 781	11:51
DOMDEV (DOM)	239,0000	4,60%	229,0000	240,0000	226,0000	11 576	2 646 825	12:15
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2000	-0,64%	31,0000	31,4000	30,5500	522	16 230	11:45
ECHO (ECH)	5,0000	1,21%	4,9000	5,0000	4,8100	82 651	410 196	11:23
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,7600	22	127	09:00
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,5000	1,28%	46,9500	47,8000	46,5500	3 642	172 867	12:16
ELKOP (EKP)	2,4700	-0,80%	2,5500	2,5500	2,4700	5 734	14 328	10:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,72%	-	-	-	-	-	11:50
ENEA (ENA)	18,9000	4,19%	18,3000	18,9000	18,1800	456 801	8 515 495	12:16
ENELMED (ENE)	19,5000	-0,51%	19,8000	19,8000	19,3000	453	8 755	12:12
ENERGA (ENG)	12,1000	0,83%	12,0200	12,1200	12,0200	14 596	176 435	12:14
ENERGOINS (ENI)	2,1700	0,46%	2,1100	2,1700	2,1000	11 836	25 270	10:45
ENTER (ENT)	59,0000	-0,84%	59,5000	59,6000	58,8000	5 245	309 612	12:00
EQUNICO (EQU)	0,8000	1,27%	0,7900	0,8000	0,7500	18 117	14 017	12:12
ERBUD (ERB)	35,0500	-0,99%	34,9500	35,3500	34,9500	2 877	100 592	12:08
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	219	10 600	10:59
ESOTIQ (EAH)	34,4000	0,00%	34,4000	34,4000	34,4000	50	1 720	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,7800	17,72%	5,1000	5,8600	5,1000	587 477	3 234 884	12:16
EUROCASH (EUR)	8,2050	1,93%	8,0500	8,2200	8,0350	104 538	851 717	12:11
EUROHOLD (EHG)	2,2400	-1,75%	2,2400	2,2400	2,2400	600	1 344	12:16
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,0000	20,8000	471	9 852	12:10
FABRITY (FAB)	26,5000	-1,85%	27,0000	27,0000	26,5000	1 065	28 332	11:22
FASING (FSG)	11,8000	-2,48%	11,5000	12,1000	11,5000	2 930	33 945	11:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,9000	3,48%	12,1000	12,9000	11,8000	9 130	112 268	11:10
FERRO (FRO)	36,0000	-1,37%	36,5000	36,5000	34,7000	6 283	226 858	12:04
FMG	115,0000	0,00%	115,0000	116,5000	108,0000	55	6 048	09:52
FON	#0,9000	0,00%	-	-	-	-	-	11:34
FORTE SA (FTE)	27,4000	-1,08%	27,7000	28,3000	27,4000	1 844	51 218	12:09
Reklama
GAMEOPS (GOP)	16,3000	1,88%	15,9800	16,3000	15,3800	5 922	93 674	12:08	Reklama
GAMFACTOR (GIF)	7,7400	1,31%	7,6000	7,7600	7,4600	3 862	29 727	11:48
GENOMTEC (GMT)	6,8900	-1,57%	7,0000	7,0000	6,8400	7 849	53 905	10:47
GETIN (GTN)	0,8200	-0,12%	0,8260	0,8270	0,8140	226 282	185 669	12:12
GIGROUP (GIG)	(2,5200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,5000	0,00%	25,5000	25,5000	25,5000	15	383	10:37
GPW	50,5000	0,00%	50,7000	50,7000	50,2500	22 083	1 116 516	12:16
GREENX (GRX)	1,7290	1,59%	1,7110	1,7330	1,7060	93 010	159 900	12:11
GRENEVIA (GEA)	2,6100	3,98%	2,5400	2,6100	2,5200	47 651	121 846	12:11
GRODNO (GRN)	10,3000	-0,96%	10,5000	10,5000	10,2000	4 122	42 409	11:36
GRUPAAZOTY (ATT)	22,3400	0,45%	22,4800	22,5200	22,1400	20 083	448 837	12:15
GRUPRACUJ (GPP)	63,6000	3,41%	61,5000	63,9000	61,5000	1 453	91 387	11:31
GTC	4,0000	-0,74%	3,9600	4,0000	3,9500	1 145	4 574	11:27
HANDLOWY (BHW)	116,8000	1,21%	115,8000	118,4000	115,8000	30 382	3 561 282	12:12
HARPER (HRP)	5,9800	1,70%	5,9400	6,0600	5,9400	2 024	12 025	10:23
HELIO (HEL)	26,0000	-2,62%	26,0000	26,0000	26,0000	36	936	09:29
HERKULES (HRS)	1,0600	0,47%	1,0550	1,0650	1,0350	3 600	3 808	11:44
HUUUGE-S144 (HUGE)	18,0000	0,56%	17,9000	18,1000	17,9000	2 395	43 134	12:13
HYDROTOR (HDR)	21,3000	3,90%	20,5000	21,3000	20,5000	76	1 559	10:49
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	75,8000	0,00%	75,8000	75,8000	75,8000	1	76	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4500	0,38%	26,2500	26,4500	26,2500	346	9 136	12:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:36
IMCOMPANY (IMC)	30,4000	2,36%	29,6000	30,4000	28,5000	804	23 520	12:12
IMMOBILE (GKI)	2,8700	-2,71%	2,9500	2,9500	2,8700	1 286	3 772	11:45
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2	2	10:29
IMS	4,0000	0,00%	3,9500	4,0100	3,9000	19 833	78 878	12:10
INC	1,9600	3,16%	1,9600	1,9600	1,9600	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	1,80%	306,0000	312,0000	306,0000	7 613	2 363 157	12:14
INPRO (INP)	7,0500	-2,08%	7,0500	7,0500	7,0500	50	353	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	41,0000	39,9000	47	1 908	11:15
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	-0,44%	2,1700	2,2500	2,1600	1 584	3 461	10:51
INTERCARS (CAR)	563,0000	0,54%	563,0000	564,0000	560,0000	300	168 384	11:50
INTERSPPL (IPO)	0,3840	0,00%	0,3840	0,3840	0,3840	1	0	09:00
INTROL (INL)	6,9800	1,16%	6,9000	7,0000	6,8000	2 542	17 629	12:14
IPOPEMA (IPE)	2,7900	0,72%	2,8000	2,8000	2,5700	4 500	12 501	12:03
IZOBLOK (IZB)	26,8000	-2,19%	26,8000	26,8000	26,8000	372	9 970	11:30
IZOLACJA (IZO)	3,7000	-0,27%	3,7100	3,7100	3,6600	617	2 278	12:00
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6600	2,6300	6 668	17 567	11:25
JRH	(4,9400)	-	-	-	-	-	-	09:00
JSW	21,1000	-0,33%	21,1800	21,2000	21,0100	92 986	1 964 504	12:12
JWWINVEST (JWW)	2,9800	2,41%	2,9100	2,9800	2,8800	1 482	4 359	11:48
KCI	0,8400	-2,10%	0,8580	0,8580	0,8380	80 050	67 243	11:42
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,3000	2,37%	17,0600	17,5200	16,9000	7 705	132 847	12:15
KETY (KTY)	890,0000	1,42%	877,5000	894,5000	877,5000	12 096	10 766 213	12:16
KGHM (KGH)	128,1000	3,47%	124,6500	128,1000	124,6000	304 037	38 544 361	12:16
KGL	15,0000	4,17%	15,0000	15,0000	14,9000	415	6 219	11:29
KINOPOL (KPL)	17,3000	-1,14%	17,5000	17,5000	17,2500	4 377	75 752	12:06
KOGENERA (KGN)	58,1000	-0,85%	58,4000	58,6000	57,4000	1 086	62 939	12:09
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	1	25	11:06
KOMPUTRON (KOM)	6,4400	0,63%	6,3800	6,4400	6,2000	13 802	87 304	11:53
KPPD (KPD)	(27,8000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9300	-2,92%	0,9380	0,9800	0,9300	4 401	4 212	11:11
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,99%	812,0000	820,0000	812,0000	102	83 632	11:21
KRUK (KRU)	401,2000	2,22%	394,0000	401,8000	394,0000	10 617	4 235 042	12:16
KRVITAMIN (KVT)	9,6000	-0,41%	9,6200	9,6200	9,6000	1 001	9 612	11:04
KSGAGRO (KSG)	2,9500	2,43%	2,9000	2,9500	2,9000	2 470	7 254	11:36
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,8000	1,12%	1,7000	1,8000	1,6000	1 225	2 202	11:42
LENA (LEN)	2,8200	0,71%	2,8100	2,8600	2,8100	355	1 002	11:48
LENTEX (LTX)	7,2000	0,84%	7,2000	7,2000	7,1400	846	6 090	11:41
LESS (LES)	0,2500	-1,57%	0,2490	0,2500	0,2490	9 844	2 452	11:54
LIBET (LBT)	1,4100	-0,70%	1,4100	1,4100	1,4100	10	14	09:00
Reklama
LOKUM (LKD)	21,2000	0,00%	21,2000	21,2000	21,2000	675	14 310	11:46	Reklama
LPP	14 465,0000	3,84%	14 050,0000	14 480,0000	14 025,0000	2 497	35 663 730	12:16
LSISOFT (LSI)	23,0000	0,88%	22,6000	23,0000	22,6000	1 133	25 618	12:09
LUBAWA (LBW)	9,2900	1,53%	9,1850	9,3450	9,1600	146 565	1 357 019	12:16
MABION (MAB)	9,8000	0,00%	9,8800	9,8800	9,6700	9 909	96 615	12:14
MAKARONPL (MAK)	18,9800	0,32%	18,9400	19,2200	18,5600	6 105	114 495	12:15
MANGATA (MGT)	70,2000	0,86%	70,0000	70,2000	69,4000	38	2 658	12:10
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,00%	7,8000	7,8000	7,7600	1 217	9 478	11:59
MAXCOM (MXC)	7,0200	-0,28%	7,1000	7,2000	7,0200	8	57	09:03
MBANK (MBK)	779,0000	2,99%	753,0000	781,0000	753,0000	8 440	6 510 230	12:15
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	1,87%	27,1000	27,2000	26,4000	15 362	414 370	12:15
MDIENERGIA (MDI)	1,2350	-1,20%	1,2500	1,2500	1,2350	503	629	10:29
MEDICALG (MDG)	25,5000	1,19%	25,2000	26,0000	25,0500	10 991	282 107	12:13
MEDINICE (ICE)	8,1400	0,74%	8,0500	8,1600	8,0000	3 052	24 483	11:52
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,3000	-1,80%	27,3000	27,9000	27,3000	70	1 913	12:12
MERCATOR (MRC)	45,4000	1,11%	44,9500	45,4500	44,7000	3 602	163 196	11:52
MERCOR (MCR)	24,7000	-0,80%	24,7000	25,5000	24,7000	116	2 952	11:08
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	2	7	09:00
MFO	36,8000	-2,90%	37,9000	37,9000	36,7000	1 440	53 075	12:16
MILKILAND (MLK)	1,8600	-1,33%	1,8750	1,8750	1,8550	4 112	7 666	11:54
MILLENNIUM (MIL)	13,9600	1,68%	13,7300	14,0700	13,7300	549 193	7 657 243	12:13
MIRACULUM (MIR)	0,8780	0,00%	0,8700	0,8780	0,8700	113	99	10:20
MIRBUD (MRB)	13,7800	2,68%	13,6500	13,8400	13,5300	72 055	991 402	12:16
MLPGROUP (MLG)	85,0000	0,00%	85,0000	86,0000	85,0000	126	10 751	09:39
MLSYSTEM (MLS)	16,9800	-1,28%	17,2000	17,3400	16,9000	8 194	139 633	12:16
MOBRUK (MBR)	281,0000	2,18%	275,0000	281,0000	273,0000	2 097	581 222	12:14
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,19%	31,5000	31,5000	31,0600	607	19 044	12:09
MOLECURE (MOC)	5,7800	-0,34%	5,8000	5,8000	5,6800	9 031	51 687	11:51
MONNARI (MON)	4,7000	-2,69%	4,7400	4,8000	4,6700	5 256	24 749	12:16
MOSTALPLC (MSP)	15,6000	1,96%	15,3000	16,0500	15,2500	1 057	16 346	12:06
MOSTALWAR (MSW)	7,9000	0,25%	7,8800	7,9000	7,7200	1 970	15 434	12:14
MOSTALZAB (MSZ)	5,8400	-0,34%	5,8600	5,8600	5,8000	13 897	80 932	12:02
MOVIEGAME (MOV)	15,5400	-1,02%	15,7000	15,7000	14,8000	2 615	39 692	12:01
MURAPOL (MUR)	38,7500	0,65%	38,4500	38,7500	38,3000	2 365	91 118	12:15
MUZA (MZA)	13,0000	-2,62%	13,0000	13,0000	13,0000	70	910	10:24
MWTRADE (MWT)	3,3800	0,00%	3,3800	3,3800	3,3800	2	7	10:19
NANOGROUP (NNG)	2,7450	0,55%	2,6500	2,7450	2,6500	45	122	12:16
NEUCA (NEU)	693,0000	0,73%	695,0000	695,0000	690,0000	181	125 451	12:09
NEWAG (NWG)	71,3000	0,00%	71,0000	71,4000	70,7000	921	65 608	12:06
NEXITY (NXG)	1,6200	2,53%	1,5800	1,6200	1,5800	1 397	2 263	10:27
NOCTILUCA (NCL)	100,0000	-1,48%	102,0000	102,0000	100,0000	179	18 007	12:04
NOVATURAS (NTU)	7,8400	-8,41%	7,8400	7,8400	7,8400	100	784	09:55
NOVAVISGR (NVG)	1,4100	-0,42%	1,4500	1,4500	1,4000	10 533	14 985	11:56
NOVITA (NVT)	93,2000	0,00%	91,2000	93,2000	91,2000	2	184	10:59
NTCAPITAL (NTC)	0,6140	-2,54%	0,6300	0,6300	0,6140	4 020	2 472	11:50
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2500	10,2500	9,9200	2 099	20 885	11:29
ODLEWNIE (ODL)	9,1200	0,66%	9,0600	9,1200	9,0600	150	1 360	11:42
ONDE (OND)	10,4000	1,96%	10,3400	10,5000	10,1600	8 759	90 648	11:09
ONESANO (ONO)	0,9460	5,11%	0,8980	0,9460	0,8980	4 134	3 896	11:29
OPONEO.PL (OPN)	91,0000	0,66%	89,2000	91,8000	89,2000	494	44 774	12:02
OPTEAM (OPM)	3,9000	0,00%	3,9000	3,9000	3,9000	800	3 120	09:00
ORANGEPL (OPL)	9,2060	2,06%	8,9520	9,2140	8,9500	5 357 232	48 673 245	12:16
ORCOGROUP (OPG)	(4,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,1600	-3,32%	15,1200	15,9400	15,0600	1 059	16 079	12:04
OTMUCHOW (OTM)	4,9500	-2,94%	4,9500	4,9500	4,9500	312	1 544	09:03
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,5500	2,5000	2 743	6 890	12:10
PANOVA (NVA)	15,0000	-1,96%	15,3000	15,3000	15,0000	67	1 006	12:04
PASSUS (PAS)	52,0000	4,00%	50,0000	52,0000	49,8000	5 183	262 883	12:11
PATENTUS (PAT)	3,8400	1,86%	3,8000	4,0500	3,8000	20 751	80 438	11:50
PBG	#0,0130	-27,78%	-	-	-	-	-	11:23
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6500	-1,49%	2,6900	2,6900	2,6500	1 170	3 121	10:55
PCCROKITA (PCR)	67,1000	-0,59%	67,6000	67,6000	66,9000	4 800	322 609	12:12
PCFGROUP (PCF)	5,3600	2,68%	5,2900	5,5400	5,2100	69 242	372 877	12:16
PEKABEX (PBX)	18,3000	-0,27%	18,0000	18,3000	18,0000	761	13 731	12:04
Reklama
PEKAO (PEO)	183,2000	3,36%	178,5000	183,3000	178,5000	249 537	45 246 023	12:16	Reklama
PEPCO (PCO)	20,6800	3,40%	20,0600	20,7000	20,0600	869 240	17 768 074	12:16
PEPEES (PPS)	0,8050	-3,59%	0,8050	0,8050	0,8050	50	40	09:00
PGE	11,4250	1,96%	11,3000	11,5100	11,2300	1 510 891	17 238 515	12:16
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	09:29
PHARMENA (PHR)	3,3600	0,00%	3,3500	3,3600	3,2000	3 304	10 657	12:15
PHN	10,3500	-0,48%	10,1000	10,3500	10,1000	427	4 385	11:56
PHOTON (PEN)	3,1500	-2,78%	3,2400	3,2400	3,1200	18 347	58 344	12:11
PKNORLEN (PKN)	81,9100	-0,07%	81,9000	82,3500	81,3200	674 938	55 175 072	12:16
PKOBP (PKO)	73,5200	3,40%	71,7200	73,5800	71,7000	948 447	69 068 207	12:16
PKPCARGO (PKP)	15,9000	0,19%	15,9000	15,9900	15,7800	30 586	486 844	12:12
PLAYWAY (PLW)	316,5000	0,48%	319,0000	322,5000	313,5000	1 838	582 822	12:15
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5000	2,5000	2,4400	2 435	6 059	12:09
PMPG (PGM)	2,4700	0,00%	2,4700	2,4700	2,4700	7	17	09:00
POLENERGIA (PEP)	60,2000	0,33%	60,0000	60,8000	59,8000	3 048	183 390	12:09
POLICE (PCE)	8,9000	-1,11%	9,0800	9,0800	8,9000	608	5 442	11:59
POLIMEXMS (PXM)	4,7900	0,52%	4,8150	4,8150	4,7500	68 710	327 602	12:16
POLTREG (PTG)	31,7000	-3,06%	32,8000	32,8000	31,6000	584	18 573	11:08
POLWAX (PWX)	1,3800	3,37%	1,3400	1,3800	1,3100	14 781	19 969	10:58
PRAGMAINK (PRI)	3,3600	0,00%	3,3600	3,3600	3,3600	10	34	09:55
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	23,7000	23,7000	22,4000	53	1 190	11:13
PROJPRZEM (PJP)	16,4000	-0,91%	16,5500	16,5500	16,1000	4	66	11:13
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	12:11
PTWP (PTW)	99,0000	-0,50%	99,5000	99,5000	95,0000	110	10 535	11:28
PULAWY (ZAP)	49,5000	0,20%	49,4000	50,0000	49,4000	37	1 834	11:53
PURE (PUR)	5,5000	0,09%	5,4100	5,6200	5,4100	10 125	56 014	12:15
PZU	62,6400	2,02%	61,6000	62,7800	61,6000	508 614	31 745 802	12:16
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	19	464	11:30
QUERCUS (QRS)	10,6500	0,00%	10,3500	10,7000	10,3500	8 236	87 277	12:07
RAEN (RAE)	0,3070	0,82%	0,3010	0,3070	0,3010	2 815	852	11:56
RAFAKO (RFK)	0,2040	0,00%	0,2055	0,2075	0,2000	1 396 279	283 436	12:06
RAFAMET (RAF)	78,5000	-5,42%	80,0000	82,5000	77,0000	1 853	146 733	12:16
RAINBOW (RBW)	139,4000	2,65%	137,0000	139,4000	136,4000	30 999	4 284 509	12:16
RANKPROGR (RNK)	3,6700	0,14%	3,6500	3,6700	3,6000	7 876	28 691	10:00
RAWLPLUG (RWL)	16,9500	0,30%	16,5000	16,9500	16,5000	103	1 721	11:06
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	11:31
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:05
RELPOL (RLP)	(5,2000)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
RENDER (RND)	115,0000	0,88%	113,5000	115,0000	111,0000	141	16 100	12:15
ROPCZYCE (RPC)	25,3000	-1,17%	25,2000	25,3000	25,2000	185	4 665	11:53
RYVU (RVU)	30,9500	-1,90%	31,5500	31,9000	30,9000	17 147	537 731	12:12
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,4000	-0,88%	22,4000	22,5000	22,4000	1 143	25 606	11:35
SANPL (SPL)	480,9000	2,91%	467,7000	481,6000	467,7000	21 018	9 985 241	12:16
SANTANDER (SAN)	29,1100	-0,65%	29,6000	29,6000	29,1100	77	2 274	12:09
SANWIL (SNW)	1,2700	1,20%	1,2800	1,2800	1,2700	510	648	11:34
SCPFL (SCP)	150,0000	0,00%	149,0000	151,6000	149,0000	162	24 310	11:43
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	11	330	10:00
SEKO (SEK)	8,6800	-0,23%	8,7000	8,7000	8,5000	3 701	31 982	12:11
SELENAFM (SEL)	36,8000	-0,81%	36,7000	37,1000	36,6000	85	3 119	12:09
SELVITA (SLV)	29,1000	-1,36%	29,5000	29,6000	29,1000	5 598	164 301	11:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	0,82%	0,4640	0,4900	0,4640	44 525	21 317	12:02
SHOPER (SHO)	49,8000	-0,20%	49,9000	50,4000	49,4000	3 516	175 705	12:09
SILVAIR-REGS (SVRS)	(5,8000)	-	-	-	-	-	-	09:00
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6700	-0,12%	1,6700	1,6700	1,6000	1 683	2 698	10:44
SKARBIEC (SKH)	27,5000	1,48%	27,1000	27,6000	27,0000	452	12 268	12:05
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	326	515	09:53
SNIEZKA (SKA)	84,8000	-0,47%	85,0000	85,0000	84,6000	44	3 728	12:07
SOHODEV (SHD)	0,3420	-2,84%	0,3420	0,3420	0,3420	11	4	11:30
SONEL (SON)	15,9000	1,60%	15,8500	15,9500	15,7000	998	15 832	12:13
SOPHARMA (SPH)	13,9000	0,00%	13,9000	13,9000	13,9000	18	250	11:48
SPYROSOFT (SPR)	594,0000	0,34%	592,0000	594,0000	586,0000	70	41 248	12:06
STALEXP (STX)	3,0250	0,33%	3,0200	3,0400	2,9900	33 148	99 984	12:08
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	238,0000	104	24 914	11:34
Reklama
STALPROFI (STF)	8,5800	1,66%	8,4400	8,5800	8,4400	275	2 326	11:01	Reklama
STAPORKOW (ZUK)	3,3200	0,00%	3,3200	3,3200	3,2400	214	710	11:07
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1400	0,42%	7,1100	7,2400	7,1000	2 252	16 151	12:10
SYGNITY (SGN)	116,5000	0,00%	118,0000	118,0000	116,5000	493	57 905	11:41
SYNEKTIK (SNT)	220,0000	2,80%	215,0000	220,8000	212,0000	9 691	2 117 583	12:16
TALEX (TLX)	20,6000	-1,90%	20,6000	20,6000	20,6000	50	1 030	09:06
TARCZYNSKI (TAR)	120,5000	-3,21%	124,5000	125,0000	120,0000	157	19 399	11:48
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2320	0,71%	8,1000	8,3380	8,0920	489 457	4 027 941	12:16
TBULL (TBL)	(3,9800)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	1 241	890	09:27
TESGAS (TSG)	2,4500	-1,61%	2,4500	2,4500	2,4500	5	12	09:04
TEXT (TXT)	54,4500	0,18%	54,6500	54,7500	54,3000	22 259	1 212 451	12:14
TORPOL (TOR)	37,4000	-0,27%	37,5000	37,7500	37,0000	2 483	92 884	12:11
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	09:00
TOYA (TOA)	8,9200	5,19%	8,5400	8,9400	8,5400	200 260	1 757 368	12:13
TRAKCJA (TRK)	2,1700	1,64%	2,1600	2,1750	2,1500	10 384	22 514	12:09
TRANSPOL (TRN)	4,3000	0,00%	4,2500	4,3000	4,1600	12 442	52 811	12:00
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	11:57
TSGAMES (TEN)	85,6000	2,15%	84,1000	85,9000	84,0000	12 297	1 046 536	12:14
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	58,0000	185	11 160	11:14
ULTGAMES (ULG)	10,9000	-2,24%	10,6000	11,1500	10,6000	330	3 633	11:40
UNFOLD (UNF)	1,0400	0,00%	1,0400	1,0400	1,0400	10	10	09:00
UNIBEP (UNI)	10,2500	-0,49%	10,2000	10,3500	10,2000	748	7 694	12:03
UNICREDIT (UCG)	(242,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4800	1,08%	7,4800	7,4800	7,4800	5	37	09:21
UNIMOT (UNT)	142,0000	-0,28%	142,6000	142,6000	140,4000	360	50 815	12:06
URTESTE (URT)	53,0000	-1,49%	54,0000	54,0000	53,0000	294	15 761	11:06
VERCOM (VRC)	121,6000	1,33%	120,0000	122,6000	118,4000	5 320	640 449	12:10
VIGOPHOTN (VGO)	508,0000	0,79%	514,0000	514,0000	506,0000	30	15 336	12:02
VINDEXUS (VIN)	10,9000	-2,24%	11,0000	11,2000	10,9000	1 022	11 222	11:55
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	0,00%	0,5160	0,5260	0,5120	187	98	10:00
VOTUM (VOT)	44,9000	-0,55%	45,1500	45,3000	44,5500	4 875	219 360	12:14
VOXEL (VOX)	157,0000	2,08%	153,8000	157,6000	153,8000	99	15 436	12:08
VRG	3,7600	0,80%	3,7000	3,7600	3,6800	13 852	51 893	11:17
WARIMPEX (WXF)	2,7600	-0,72%	2,7900	2,7900	2,7000	330	899	10:00
WASKO (WAS)	1,8500	-0,54%	1,8500	1,8600	1,8450	2 436	4 507	12:09
WAWEL (WWL)	668,0000	-1,18%	668,0000	668,0000	668,0000	3	2 004	09:36
WIELTON (WLT)	6,1000	0,66%	6,0700	6,1100	6,0500	25 277	153 892	12:16
WIKANA (WIK)	6,6000	0,00%	6,4500	6,6000	6,4500	4	26	11:07
WINVEST (WIS)	(0,4080)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	81,8000	0,37%	83,0000	83,2000	81,2000	4 373	360 269	12:07
WITTCHEN (WTN)	19,2200	2,13%	18,8200	19,4000	18,7200	9 193	176 228	12:16
XPLUS (XPL)	3,4400	-1,71%	3,4400	3,4400	3,4400	12	41	11:38
XTPL (XTP)	85,5000	0,59%	86,3000	89,0000	84,7000	1 589	138 234	12:15
XTRADEBDM (XTB)	81,2200	1,96%	79,9800	81,8400	79,1400	224 013	18 135 757	12:16
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:54
ZABKA (ZAB)	22,1600	1,89%	21,8800	22,1800	21,7100	1 429 179	31 205 880	12:16
ZAMET (ZMT)	0,8400	-0,24%	0,8420	0,8440	0,8300	16 336	13 655	12:16
ZEPAK (ZEP)	29,7000	-1,00%	30,0000	30,3500	29,7000	9 918	297 046	12:14
ZREMB (ZRE)	7,2600	0,41%	7,2200	7,3200	7,2000	8 151	59 067	11:48
ZUE	9,2000	0,66%	9,1400	9,2000	9,1400	1 182	10 847	11:34

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.