Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 511,29	0,76%	104 371,07	104 684,58	104 083,94	103 728,06	745 554 361	12:30
WIG20	2 841,06	0,90%	2 832,22	2 846,01	2 823,80	2 815,66	573 087 014	12:45
WIG30	3 692,75	0,89%	3 685,98	3 698,76	3 673,04	3 660,25	647 467 980	12:45
mWIG40	7 963,55	0,65%	7 951,13	7 985,84	7 947,98	7 912,16	160 545 373	12:30
sWIG80	28 755,97	-0,15%	28 799,44	28 799,44	28 691,29	28 800,27	27 985 428	12:30
WIG-BANKI	16 302,65	1,18%	16 264,51	16 302,65	16 172,16	16 112,52	177 765 195	12:30
WIG-BUDOW	8 308,01	0,77%	8 318,05	8 356,51	8 267,88	8 244,44	8 116 373	12:30
WIG-CHEMIA	9 377,00	3,90%	9 134,12	9 507,55	9 134,12	9 024,80	3 611 643	12:30
WIG-ENERG	4 343,80	1,24%	4 317,14	4 368,73	4 317,14	4 290,53	32 179 032	12:30
WIG-INFO	9 638,55	0,99%	9 585,44	9 639,27	9 530,71	9 544,49	12 488 210	12:30
WIG-MEDIA	7 193,86	-0,25%	7 285,63	7 296,94	7 193,86	7 211,57	613 243	12:30
WIG-NRCHOM	5 326,04	-0,51%	5 390,22	5 392,37	5 317,96	5 353,41	3 714 696	12:30
WIG-PALIWA	8 994,57	0,68%	8 978,97	9 032,85	8 918,35	8 934,00	58 423 877	12:30
WIG-Poland	108 963,95	0,52%	108 963,95	108 963,95	108 963,95	108 401,67	728 987 327	11:15
WIG-SPOZYW	3 112,02	0,28%	3 119,03	3 119,87	3 090,33	3 103,22	662 601	12:30
WIG20lev	561,15	1,76%	557,67	563,07	554,37	551,42	549 274 123	12:30
WIG20short	2 956,41	-0,82%	2 965,81	2 974,72	2 951,21	2 980,73	549 274 123	12:30
GPWB-B1Y3Y	1 258,32	0,06%	1 258,32	1 258,32	1 258,32	1 257,56	-	10:15
GPWB-B1Y4Y	1 262,17	0,09%	1 262,17	1 262,17	1 262,17	1 261,05	-	10:15
GPWB-B1Y5Y	1 266,79	0,12%	1 266,79	1 266,79	1 266,79	1 265,32	-	10:15
GPWB-B3Y5Y	1 277,89	0,16%	1 277,89	1 277,89	1 277,89	1 275,88	-	10:15
GPWB-B5Y	1 268,80	0,26%	1 268,80	1 268,80	1 268,80	1 265,49	-	10:15
GPWB-BWZ	1 266,76	0,01%	1 266,76	1 266,76	1 266,76	1 266,62	-	10:15
INNOVATOR	1 740,65	0,59%	1 740,65	1 740,65	1 740,65	1 730,50	137 364 881	11:15
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	160 545 373	11:00
mWIG40TR	12 264,93	0,66%	12 245,97	12 299,25	12 240,95	12 185,01	160 545 373	12:30
mWIG40TRlv	19 172,22	1,27%	19 113,31	19 278,87	19 097,71	18 931,45	160 545 373	12:30
mWIG40TRsh	2 344,73	-0,58%	2 348,40	2 349,38	2 338,09	2 358,32	160 545 373	12:30
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	27 985 428	11:00
sWIG80TR	44 323,61	-0,07%	44 390,62	44 390,62	44 223,91	44 354,07	27 985 428	12:30
WIG140	2 027,45	0,77%	2 024,73	2 030,88	2 019,00	2 012,03	737 804 924	12:30
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	549 274 123	11:00
WIG20TR	6 099,21	0,90%	6 080,15	6 109,75	6 062,07	6 044,60	549 274 123	12:30
WIG20TRlev	5 149,38	1,77%	5 117,47	5 167,03	5 087,20	5 059,97	549 274 123	12:30
WIG20TRsht	2 771,09	-0,82%	2 779,90	2 788,26	2 766,22	2 794,11	549 274 123	12:30
WIG30TR	7 779,01	0,84%	7 768,09	7 795,02	7 740,81	7 713,85	605 180 289	12:30
WIG-CEE	2 430,58	0,65%	2 430,58	2 430,58	2 430,58	2 414,81	642 389	11:15
WIGdiv	2 336,97	0,20%	2 342,47	2 345,49	2 334,39	2 332,31	106 132 770	12:30
WIGdivplus	2 131,44	0,35%	2 132,74	2 137,29	2 121,86	2 123,95	224 107 109	12:30
WIG.GAMES	18 400,25	1,24%	18 248,13	18 546,98	18 248,13	18 174,59	40 675 283	12:30
WIG-GORNIC	4 278,56	0,41%	4 309,97	4 309,97	4 261,08	4 260,88	23 372 282	12:30
WIG-GRY	23 853,31	2,18%	23 580,89	24 130,45	23 580,89	23 343,60	41 613 326	12:30
WIGind	17 296,14	0,50%	17 247,71	17 366,29	17 247,71	17 210,71	10 443 055	12:30
WIG-LEKI	3 334,38	1,47%	3 313,35	3 338,51	3 297,64	3 285,97	874 736	12:30
WIGmed	18 519,66	0,04%	18 555,14	18 674,92	18 519,66	18 512,38	23 668 127	12:30
WIG-MOTO	8 425,65	-0,74%	8 503,71	8 523,37	8 425,65	8 488,60	2 813 907	12:30
WIG.MS-BAS	17 081,36	1,03%	17 042,00	17 167,82	17 005,54	16 907,85	52 840 358	12:30
WIG.MS-ECM	8 859,09	0,96%	8 838,81	8 889,22	8 793,49	8 774,56	121 916 928	12:30
WIG.MS-FIN	19 835,78	0,96%	19 764,03	19 857,68	19 682,05	19 646,93	204 081 944	12:30
WIG-ODZIEZ	11 338,03	-0,10%	11 302,46	11 418,96	11 182,15	11 349,68	80 427 494	12:30
WIGtechTR	18 667,28	0,20%	18 664,28	18 780,03	18 645,49	18 630,28	67 657 405	12:30
WIG-Ukrain	591,56	1,61%	591,56	591,56	591,56	582,19	466 307	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5500	2,6000	2,5400	2 681	6 842	12:18	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	213,2000	-0,09%	214,0000	215,8000	212,4000	5 802	1 239 416	12:25
3RGAMES (3RG)	0,8280	0,73%	0,8220	0,8320	0,8040	35 054	28 916	12:17
4MASS (4MS)	4,3800	0,46%	4,3700	4,3800	4,3000	16 116	69 933	12:30
ABPL (ABE)	99,0000	-0,10%	99,1000	99,7000	98,8000	738	73 223	12:25
ACAUTOGAZ (ACG)	29,7000	-1,00%	30,0000	30,0000	29,7000	2 094	62 808	12:01
ACTION (ACT)	23,4000	0,00%	23,4500	23,5000	23,2000	1 896	44 294	12:18
ADIUVO (ADV)	0,9000	-1,96%	0,9180	0,9280	0,9000	17 572	16 130	12:25
AGORA (AGO)	9,7000	-0,82%	9,9000	9,9000	9,7000	5 590	54 871	11:11
AGROTON (AGT)	4,8800	-0,20%	4,9000	4,9000	4,5100	6 264	28 791	10:35
AIGAMES (ALG)	0,9220	-3,56%	0,9220	0,9220	0,9200	600	553	11:43
AILLERON (ALL)	19,8000	2,91%	19,4000	19,9000	19,4000	7 054	139 868	12:30
AIRWAY (AWM)	0,4200	-14,20%	0,4895	0,5060	0,4200	3 568 782	1 627 519	12:30
ALIOR (ALR)	94,9800	2,39%	93,2000	95,1400	93,2000	218 330	20 569 140	12:30
ALLEGRO (ALE)	34,5000	1,86%	34,1100	34,7500	34,0850	2 393 463	82 475 800	12:30
ALTA (AAT)	2,0300	-0,49%	2,0300	2,0400	2,0200	1 856	3 772	09:49
ALTUSTFI (ALI)	(2,1600)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,2500	1,19%	21,0500	21,3000	21,0000	1 034	21 823	12:26
AMICA (AMC)	59,6000	0,17%	59,6000	59,6000	59,3000	273	16 251	12:27
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8200	0,38%	15,9000	15,9000	15,7000	27 862	440 712	12:20
ANSWEAR (ANR)	28,9000	-0,34%	29,1500	29,4000	28,6500	4 525	130 620	12:30
APATOR (APT)	19,8400	-0,70%	19,5600	19,8400	19,5600	2 757	54 331	12:21
APLISENS (APN)	18,7000	-0,27%	18,7000	18,7000	18,6000	81	1 514	12:21
APSENERGY (APE)	3,1500	-1,25%	3,0900	3,1500	3,0900	98	306	10:20
ARCHICOM (ARH)	43,9000	2,09%	44,1000	44,1000	43,0000	294	12 887	12:05
ARCTIC (ATC)	10,8200	-0,37%	10,9000	11,0000	10,7200	35 094	380 822	12:26
ARLEN (ARL)	37,0000	0,00%	37,0000	37,3950	36,9050	17 854	661 251	12:29
ARTIFEX (ART)	15,4800	1,84%	15,2000	15,5000	15,1000	3 344	51 370	12:08
ASBIS (ASB)	24,8800	-0,08%	24,9000	24,9600	24,6000	26 225	649 576	12:28
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:20
ASSECOBS (ABS)	83,0000	-3,49%	85,0000	85,0000	83,0000	516	43 507	12:21
ASSECOPOL (ACP)	198,9000	1,38%	197,9000	198,9000	194,8000	11 906	2 348 768	12:30
ASSECOSEE (ASE)	79,8000	1,14%	78,0000	80,0000	78,0000	6 013	477 708	12:26
ASTARTA (AST)	59,9000	1,53%	59,5000	60,2000	59,5000	5 014	299 949	12:30
ATAL (1AT)	64,8000	-0,15%	64,1000	64,9000	64,1000	3 538	228 615	12:30
ATENDE (ATD)	3,2200	-2,13%	3,2900	3,2900	3,2000	2 071	6 631	11:56
ATLANTAPL (ATP)	#17,3000	6,79%	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1200	-4,93%	2,1200	2,2300	2,1200	73	155	12:28
ATMGRUPA (ATG)	3,7900	0,26%	3,7900	3,7900	3,7800	5 284	20 024	12:27
ATREM (ATR)	35,3000	-2,22%	36,1000	36,1000	34,3000	5 921	208 036	12:30
AUTOPARTN (APR)	20,4500	1,24%	20,3500	20,5500	20,2500	18 972	388 327	12:28
BBIDEV (BBD)	(5,3000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 170,0000	2,26%	3 130,0000	3 225,0000	3 095,0000	21 574	68 917 200	12:29
BEST (BST)	(25,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	24	113	09:21
BIGCHEESE (BCS)	13,0400	1,56%	13,0600	13,0600	12,7000	950	12 091	11:12
BIOCELTIX (BCX)	102,0000	-1,35%	103,0000	103,8000	101,8000	2 195	225 199	12:26
BIOMAXIMA (BMX)	14,6000	2,10%	14,3500	14,6000	14,3000	10 363	150 143	12:30
BIOMEDLUB (BML)	5,1900	3,39%	5,0000	5,2000	5,0000	74 328	382 250	12:30
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,0800	-1,45%	4,1800	4,1800	4,0800	10 356	42 583	12:22
BLOOBER (BLO)	28,9500	-1,03%	29,4000	29,4000	28,7000	4 579	132 715	12:13
BNPPPL (BNP)	106,0000	0,00%	106,0000	106,0000	105,0000	864	91 308	11:26
BOGDANKA (LWB)	23,2500	1,09%	23,0500	23,3000	23,0000	9 857	228 651	12:29
BOOMBIT (BBT)	6,8000	-1,73%	6,9000	6,9000	6,8000	871	5 936	12:18
BORYSZEW (BRS)	6,4600	-4,72%	6,6000	6,6000	6,4000	205 238	1 342 313	12:28
BOS	10,3600	1,57%	10,1400	10,3600	10,1000	8 125	82 609	12:15
BOWIM (BOW)	4,7600	-0,42%	4,7700	4,7700	4,7600	374	1 784	11:09
BRAND24 (B24)	55,6000	-0,36%	55,0000	55,8000	55,0000	87	4 820	11:24
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	562,2000	1,01%	560,0000	567,6000	559,2000	8 695	4 891 129	12:30
BUMECH (BMC)	8,4200	0,60%	8,4400	8,4400	8,3300	1 720	14 393	11:30
CAPITAL (CPA)	#0,2200	-5,17%	-	-	-	-	-	12:24
CAPITEA (CAP)	0,4715	1,51%	0,4700	0,4715	0,4630	40 815	19 078	12:18
CAPTORTX (CTX)	33,2000	1,53%	32,9000	33,8000	32,9000	7 410	246 988	12:28
CASPAR (CSR)	5,5000	-1,79%	5,5000	5,5000	5,5000	1 976	10 868	09:57
CAVATINA (CAV)	16,0500	-0,93%	16,2000	16,2000	16,0500	20	323	11:47
CCC	205,2000	1,28%	205,3000	208,9000	203,7000	210 502	43 391 814	12:30
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	11:50	Reklama
CDPROJEKT (CDR)	282,1000	2,47%	276,0000	286,1000	276,0000	133 365	37 688 648	12:30
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,1800	-0,38%	5,1000	5,2000	5,0200	4 053	20 786	10:16
CEZ	210,8000	2,83%	202,4000	210,8000	202,4000	348	72 269	11:58
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	9 059	1 504	11:30
CIGAMES (CIG)	2,2200	-1,33%	2,2500	2,2500	2,2000	59 211	131 442	12:30
CITYSERV (CTS)	#6,5000	6,56%	-	-	-	-	-	11:30
CLNPHARMA (CLN)	22,8500	2,01%	22,4000	22,8500	22,4000	8 335	189 360	12:27
CLOUD (CLD)	47,9000	0,00%	47,9000	47,9000	47,9000	37	1 772	12:08
COALENERG (CLE)	1,7950	-1,91%	1,8500	1,8500	1,7500	74 901	132 854	12:09
COGNOR (COG)	7,3700	-1,21%	7,4750	7,4750	7,3500	10 293	76 566	12:28
COLUMBUS (CLC)	7,4500	-1,97%	7,5700	7,5800	7,4200	25 192	188 939	12:29
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	232,0000	522	122 003	12:23
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	421	1 941	09:17
COMPREMUM (CPR)	0,9800	4,03%	0,9400	0,9800	0,9400	14 741	14 407	12:22
CORMAY (CRM)	0,5180	0,00%	0,5180	0,5180	0,5160	9 113	4 720	12:19
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	0,88%	455,0000	459,0000	447,0000	368	167 629	12:28
CREOTECH (CRI)	289,5000	1,58%	285,0000	290,0000	285,0000	622	179 314	12:18
CYBERFLKS (CBF)	167,0000	-1,18%	169,0000	170,0000	166,2000	1 875	315 501	12:30
CYFRPLSAT (CPS)	17,3850	-1,72%	17,7100	18,0000	17,2350	427 632	7 496 312	12:30
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	39,4000	-1,50%	40,0000	40,0000	38,7000	4 980	195 479	12:27
DATAWALK (DAT)	118,0000	5,17%	112,9600	118,0000	112,2000	7 922	917 878	12:25
DBENERGY (DBE)	12,3500	-1,20%	12,0000	12,4000	12,0000	59	727	11:46
DEBICA (DBC)	82,9000	-0,12%	82,6000	82,9000	82,6000	546	45 140	12:30
DECORA (DCR)	77,4000	0,78%	76,0000	77,4000	75,6000	222	16 999	12:23
DEKPOL (DEK)	62,6000	0,64%	62,8000	62,8000	62,0000	991	61 755	11:17
DELKO (DEL)	6,6600	0,00%	6,6800	6,6800	6,6000	748	4 985	12:05
DEVELIA (DVL)	7,7600	1,84%	7,8500	7,8800	7,6200	60 599	470 422	12:28
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	11:30
DIAG (DIA)	168,9500	-0,50%	171,0000	171,5000	167,6000	70 212	11 869 024	12:30
DIGITANET (DIG)	82,5000	-0,84%	83,1000	83,1000	81,9000	835	68 918	12:15
DIGITREE (DTR)	(13,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	527,4000	1,07%	525,0000	530,0000	521,4000	35 856	18 833 881	12:30
DMGROUP (DMG)	3,7000	-0,54%	3,7200	3,7200	3,7000	439	1 624	10:16
DOMDEV (DOM)	240,0000	-3,42%	248,0000	248,0000	237,0000	10 844	2 663 288	12:28
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	30,8500	-1,59%	31,3000	31,3000	30,4000	593	18 140	12:08
ECHO (ECH)	4,9300	-0,20%	4,9700	4,9700	4,8600	2 494	12 266	12:22
EDINVEST (EDI)	5,7200	0,00%	5,7200	5,7200	5,7200	131	749	12:04
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,1000	0,20%	49,1000	49,8000	49,0000	3 984	196 449	12:29
ELKOP (EKP)	2,4800	-1,98%	2,4700	2,4900	2,4700	3 983	9 884	12:26
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7600)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,7200	2,02%	19,3300	19,8500	19,3300	188 621	3 701 058	12:30
ENELMED (ENE)	19,3000	-2,53%	19,7000	19,7000	19,3000	7	136	11:10
ENERGA (ENG)	11,9600	-0,33%	12,0000	12,0600	11,9400	12 195	146 430	12:21
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1100	1 242	2 630	12:04
ENTER (ENT)	57,3000	1,60%	56,4000	57,4000	55,3000	4 338	245 162	12:28
EQUNICO (EQU)	0,8200	0,24%	0,7760	0,8200	0,7760	12 426	9 889	10:40
ERBUD (ERB)	35,2500	0,43%	34,9500	35,4000	34,9500	362	12 698	12:09
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	2	97	09:00
ESOTIQ (EAH)	34,2000	-0,29%	34,3000	34,9000	34,2000	1 075	36 900	12:18
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,5600	-6,40%	6,0600	6,3600	5,4600	312 496	1 801 342	12:30
EUROCASH (EUR)	8,5850	2,45%	8,5000	8,6400	8,4500	139 847	1 197 898	12:25
EUROHOLD (EHG)	2,2400	-3,45%	2,3200	2,3200	2,2400	482	1 087	11:56
EUROTEL (ETL)	21,0000	-0,47%	21,0000	21,1000	20,8000	1 194	25 059	12:16
FABRITY (FAB)	27,0000	-2,17%	27,6000	27,6000	26,7000	1 603	43 594	12:03
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,8000	95	1 121	09:31
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,0500	-3,91%	11,5000	11,5000	11,0500	783	8 682	12:03
FERRO (FRO)	36,5000	0,00%	36,8000	37,0000	34,5000	3 968	143 467	12:25
FMG	122,5000	-2,00%	124,5000	124,5000	115,0000	155	18 166	12:06
FON	#0,9000	0,00%	-	-	-	-	-	12:11
FORTE SA (FTE)	28,6000	-3,05%	29,4000	29,4000	28,6000	1 183	34 217	11:08
Reklama
GAMEOPS (GOP)	16,7000	0,00%	16,7000	16,7000	16,1000	2 227	37 015	12:24	Reklama
GAMFACTOR (GIF)	7,6200	-0,78%	7,6800	7,6800	7,5000	2 309	17 398	12:11
GENOMTEC (GMT)	6,8200	0,29%	6,7300	6,8800	6,7200	917	6 197	11:46
GETIN (GTN)	0,8380	0,36%	0,8380	0,8400	0,7620	782 730	640 615	12:22
GIGROUP (GIG)	2,3800	-4,80%	2,3500	2,4900	2,3100	7 450	17 448	11:58
GOBARTO (GOB)	25,0000	-3,47%	25,9000	25,9000	25,0000	190	4 786	12:22
GPW	51,3500	1,28%	50,6500	51,5500	50,6500	17 701	907 874	12:29
GREENX (GRX)	1,7400	1,16%	1,7210	1,7700	1,7210	302 170	531 552	12:01
GRENEVIA (GEA)	2,5300	1,00%	2,5650	2,5700	2,5300	1 341	3 434	11:14
GRODNO (GRN)	10,3500	0,98%	10,4000	10,4000	10,3500	199	2 069	12:06
GRUPAAZOTY (ATT)	23,6800	5,62%	22,6000	24,1600	22,6000	134 703	3 202 591	12:29
GRUPRACUJ (GPP)	63,0000	-0,94%	63,8000	63,8000	63,0000	5 179	327 331	11:51
GTC	(4,0100)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	118,8000	1,02%	118,2000	118,8000	117,8000	32 116	3 797 031	12:30
HARPER (HRP)	5,9800	-0,99%	6,0600	6,0600	5,8600	1 263	7 480	12:21
HELIO (HEL)	26,5000	0,00%	26,4000	26,5000	26,4000	1 757	46 421	11:25
HERKULES (HRS)	1,0600	0,00%	1,0600	1,0600	1,0600	2	2	09:00
HUUUGE-S144 (HUGE)	18,1000	0,56%	18,0000	18,1800	17,9000	9 086	163 785	12:08
HYDROTOR (HDR)	21,3000	3,90%	21,3000	21,3000	20,6000	54	1 115	11:51
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	73,4000	-2,65%	73,4000	73,4000	73,4000	37	2 716	09:40
IDMPL (IDM)	0,5950	-4,03%	0,6200	0,6350	0,5950	1 000	614	10:25
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	-0,19%	26,4500	26,5000	26,3000	495	13 065	12:25
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,7000	2,33%	30,8000	30,8000	30,6000	168	5 155	11:49
IMMOBILE (GKI)	2,8900	-0,69%	2,9100	2,9100	2,8700	3 568	10 267	12:30
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	688	846	12:10
IMS	3,9700	-1,00%	3,9800	4,0000	3,9300	3 334	13 191	12:24
INC	1,9600	3,16%	1,9600	1,9600	1,9550	175	343	11:29
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	0,81%	309,0000	312,0000	309,0000	12 611	3 909 884	12:29
INPRO (INP)	7,2500	-0,68%	7,2500	7,3000	7,2500	4 700	34 275	11:44
INSTALKRK (INK)	40,0000	-1,96%	40,8000	40,8000	40,0000	582	23 435	12:10
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	-0,44%	2,2500	2,2500	2,2500	20 000	45 000	11:37
INTERCARS (CAR)	559,0000	-1,58%	568,0000	569,0000	559,0000	4 680	2 646 431	12:30
INTERSPPL (IPO)	0,3750	0,00%	0,3840	0,3900	0,3750	3 737	1 438	11:45
INTROL (INL)	6,9000	1,17%	6,8800	7,0000	6,8000	1 287	8 862	12:01
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	2 036	5 634	11:58
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8400	3,50%	3,7100	3,8400	3,7100	8 335	31 465	11:11
IZOSTAL (IZS)	2,6500	0,76%	2,6500	2,6500	2,6500	268	710	11:46
JRH	5,1600	6,17%	4,9000	5,1600	4,9000	2 184	10 856	11:02
JSW	22,0300	1,19%	21,8000	22,2000	21,7400	169 790	3 732 128	12:30
JWWINVEST (JWW)	2,9700	2,06%	2,9400	2,9700	2,9400	85	251	10:27
KCI	0,8380	-0,95%	0,8500	0,8560	0,8380	96	81	12:22
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,9200	-3,20%	17,7000	17,7000	16,9200	3 772	64 626	11:20
KETY (KTY)	897,0000	-1,16%	907,0000	908,0000	890,5000	3 582	3 221 233	12:29
KGHM (KGH)	129,5500	0,43%	130,1000	130,9000	128,8000	144 977	18 776 616	12:30
KGL	14,6000	-1,35%	14,8000	14,8000	14,6000	45	658	12:13
KINOPOL (KPL)	16,8000	-1,18%	16,9000	16,9000	16,7000	9 501	159 731	11:31
KOGENERA (KGN)	57,4000	-1,03%	57,3000	58,0000	57,3000	275	15 804	12:24
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:00
KOMPUTRON (KOM)	6,2800	-1,26%	6,3400	6,3600	6,2200	5 710	35 662	11:49
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	828,0000	1,72%	814,0000	830,0000	814,0000	42	34 510	11:32
KRUK (KRU)	402,0000	-0,50%	405,6000	407,8000	401,1000	6 335	2 554 271	12:30
KRVITAMIN (KVT)	9,7000	-0,41%	9,7000	9,7000	9,7000	9	87	09:29
KSGAGRO (KSG)	2,9900	3,46%	2,9700	3,0200	2,9700	2 061	6 196	11:41
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7800	0,00%	1,8400	1,8400	1,7800	12	21	09:29
LENA (LEN)	2,8700	0,35%	2,8600	2,8700	2,8200	1 053	2 998	12:04
LENTEX (LTX)	7,3800	0,82%	7,3200	7,3800	7,3200	293	2 158	11:36
LESS (LES)	0,2490	-0,40%	0,2490	0,2490	0,2480	85	21	10:39
LIBET (LBT)	1,3950	2,20%	1,3950	1,3950	1,3950	10	14	09:00
Reklama
LOKUM (LKD)	21,5000	-1,38%	21,8000	21,8000	21,5000	15	327	10:48	Reklama
LPP	14 785,0000	-0,77%	14 755,0000	14 855,0000	14 450,0000	2 463	36 148 915	12:28
LSISOFT (LSI)	22,8000	-2,56%	23,4000	23,4000	22,8000	1 768	40 571	12:22
LUBAWA (LBW)	9,1400	-0,22%	9,1800	9,2100	9,1000	75 466	691 120	12:29
MABION (MAB)	9,8000	0,93%	9,9000	9,9600	9,7100	23 453	230 808	11:54
MAKARONPL (MAK)	19,3600	1,89%	19,1000	19,4000	19,0800	2 107	40 655	12:29
MANGATA (MGT)	70,8000	0,28%	70,6000	71,2000	69,8000	90	6 373	10:33
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6600	-0,78%	7,8200	7,8200	7,6400	2 881	22 169	12:27
MAXCOM (MXC)	6,7800	-3,14%	7,0000	7,0000	6,6800	7 417	50 408	11:38
MBANK (MBK)	797,4000	3,02%	772,0000	798,2000	772,0000	10 157	8 032 327	12:30
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,3000	0,74%	27,3000	27,3000	27,0000	1 131	30 608	11:54
MDIENERGIA (MDI)	1,1850	-0,84%	1,2000	1,2100	1,1850	50	60	11:36
MEDICALG (MDG)	25,5000	0,20%	25,5000	26,0000	25,3000	3 378	86 417	12:30
MEDINICE (ICE)	7,7600	-1,15%	7,9800	7,9800	7,7600	4 542	35 846	11:55
MEGARON (MEG)	#7,0000	0,00%	-	-	-	-	-	11:30
MENNICA (MNC)	28,4000	1,43%	28,5000	28,5000	28,0000	22	626	11:23
MERCATOR (MRC)	46,4500	1,64%	46,0000	46,7000	45,9000	14 509	673 704	12:29
MERCOR (MCR)	25,4000	3,25%	25,0000	25,4000	25,0000	43	1 075	09:02
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6100	3,6100	3,5500	702	2 492	12:02
MFO	36,6000	-2,66%	37,6000	37,6000	36,6000	66	2 418	10:23
MILKILAND (MLK)	1,8500	3,35%	1,8500	1,8500	1,8000	603	1 088	10:23
MILLENNIUM (MIL)	14,1700	1,72%	14,0100	14,2300	13,9700	456 186	6 461 516	12:30
MIRACULUM (MIR)	0,8300	-0,72%	0,8300	0,8300	0,8300	100	83	10:38
MIRBUD (MRB)	13,8100	0,51%	13,9000	13,9800	13,6700	38 912	537 077	12:29
MLPGROUP (MLG)	83,0000	-3,49%	86,0000	86,0000	83,0000	148	12 299	11:02
MLSYSTEM (MLS)	17,2200	4,49%	16,5000	17,2200	16,5000	6 572	111 617	12:30
MOBRUK (MBR)	287,0000	0,00%	287,5000	288,0000	284,0000	1 912	548 280	12:29
MOJ	(1,4000)	-	-	-	-	-	-	09:00
MOL	31,3000	0,90%	31,0200	31,5000	31,0200	361	11 237	11:47
MOLECURE (MOC)	5,5100	4,16%	5,4200	5,5900	5,3700	20 906	114 390	12:08
MONNARI (MON)	4,7900	0,21%	4,7000	4,7900	4,7000	4 870	23 021	10:56
MOSTALPLC (MSP)	15,2000	-3,18%	15,7500	15,7500	15,1500	1 099	16 750	11:40
MOSTALWAR (MSW)	7,9600	1,53%	7,8800	8,0000	7,8200	835	6 582	12:03
MOSTALZAB (MSZ)	5,7000	-1,89%	5,8200	5,8200	5,6300	60 120	345 960	12:19
MOVIEGAME (MOV)	15,2000	-3,18%	15,6400	15,6400	14,9200	3 547	53 692	12:09
MURAPOL (MUR)	39,6500	-0,88%	39,3500	40,0000	39,1500	1 482	58 747	12:26
MUZA (MZA)	(13,3500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4200	0,00%	3,4200	3,4200	3,4200	495	1 693	10:26
NANOGROUP (NNG)	2,7500	2,23%	2,7000	2,7500	2,6900	2 105	5 764	11:19
NEUCA (NEU)	700,0000	0,86%	698,0000	710,0000	695,0000	4 499	3 134 394	12:06
NEWAG (NWG)	74,0000	0,00%	74,0000	75,0000	73,3000	1 394	103 745	12:26
NEXITY (NXG)	1,6600	-2,35%	1,6600	1,6600	1,6600	8	13	09:00
NOCTILUCA (NCL)	98,6000	-1,89%	100,5000	101,0000	98,2000	673	66 772	12:10
NOVATURAS (NTU)	(8,4600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3800	-1,00%	1,3940	1,3940	1,3760	22 002	30 458	12:14
NOVITA (NVT)	94,8000	0,00%	95,0000	95,0000	94,8000	53	5 025	11:31
NTCAPITAL (NTC)	0,6260	-3,69%	0,6500	0,6500	0,6260	5 500	3 482	10:24
NTTSYSTEM (NTT)	10,2000	2,41%	10,1500	10,2000	10,1500	112	1 142	11:36
ODLEWNIE (ODL)	9,0800	0,44%	9,1200	9,2000	9,0400	379	3 459	12:21
ONDE (OND)	10,1000	0,00%	10,0000	10,1800	9,9100	7 661	76 426	11:14
ONESANO (ONO)	0,9300	-2,52%	0,9700	0,9700	0,9200	11 207	10 554	12:27
OPONEO.PL (OPN)	92,8000	0,87%	92,0000	92,8000	91,2000	424	39 228	12:07
OPTEAM (OPM)	3,8800	-0,51%	3,7400	3,8800	3,7200	918	3 424	11:07
ORANGEPL (OPL)	9,2180	-1,39%	9,3440	9,3700	9,2100	251 264	2 330 472	12:30
ORCOGROUP (OPG)	(4,4200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	37,0000	-2,12%	37,0000	37,0000	37,0000	4 566	168 942	12:18
OTLOG (OTS)	15,7600	1,03%	15,7200	15,9200	15,7200	415	6 553	12:30
OTMUCHOW (OTM)	5,3400	3,09%	5,3000	5,3600	5,3000	2 134	11 361	11:41
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	56,0000	-1,41%	56,6000	56,6000	55,0000	962	53 711	12:24
PATENTUS (PAT)	3,7000	0,00%	3,5200	3,7300	3,5200	12 959	46 424	12:07
PBG	#0,0150	-16,67%	-	-	-	-	-	09:40
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-1,82%	2,7400	2,7400	2,6900	3 669	9 918	12:12
PCCROKITA (PCR)	66,2000	-1,19%	67,0000	67,0000	65,6000	6 054	402 366	12:23
PCFGROUP (PCF)	5,2900	-1,31%	5,3800	5,3800	5,2000	16 259	85 080	12:23
PEKABEX (PBX)	18,2500	0,27%	18,1000	18,3500	18,1000	1 081	19 660	12:15
Reklama
PEKAO (PEO)	183,9500	1,07%	182,8000	184,1500	182,0000	151 108	27 668 558	12:30	Reklama
PEPCO (PCO)	21,6900	1,12%	21,5000	21,8200	21,4700	670 049	14 537 957	12:29
PEPEES (PPS)	0,8350	0,00%	0,8300	0,8350	0,8300	74	62	10:50
PGE	11,4250	1,69%	11,3650	11,5500	11,2500	1 795 587	20 567 291	12:30
PGFGROUP (PGV)	#0,3600	-46,59%	-	-	-	-	-	09:00
PHARMENA (PHR)	3,3000	-3,51%	3,3000	3,3000	3,3000	65	215	09:31
PHN	9,9800	-2,63%	10,3000	10,3000	9,8000	5 862	58 664	12:29
PHOTON (PEN)	3,3000	1,85%	3,2400	3,4000	3,2400	17 376	56 939	12:29
PKNORLEN (PKN)	82,1700	0,69%	82,0000	82,6200	81,3300	711 559	58 334 027	12:30
PKOBP (PKO)	74,2800	0,73%	74,0600	74,6600	73,8000	1 373 349	101 805 552	12:29
PKPCARGO (PKP)	15,9000	-0,63%	15,9800	16,0000	15,8500	58 412	931 203	12:24
PLAYWAY (PLW)	322,0000	2,22%	318,0000	324,0000	317,0000	581	185 883	12:29
PLAZACNTR (PLZ)	2,4950	0,20%	2,4600	2,4950	2,4550	1 255	3 094	10:27
PMPG (PGM)	2,4600	0,00%	2,4600	2,4600	2,4600	5	12	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,2000	60,8000	60,0000	1 497	90 307	12:20
POLICE (PCE)	9,1600	0,66%	8,9200	9,1800	8,9200	636	5 827	11:26
POLIMEXMS (PXM)	4,7350	2,71%	4,5200	4,7750	4,5200	294 233	1 368 805	12:30
POLTREG (PTG)	33,3000	8,12%	32,9000	33,3000	32,8000	562	18 567	12:09
POLWAX (PWX)	1,3550	-1,81%	1,3800	1,3800	1,3500	628	858	12:12
PRAGMAINK (PRI)	3,3200	-1,78%	3,3800	3,3800	3,3200	402	1 336	11:31
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	0,00%	22,6000	22,6000	22,0000	11	243	12:01
PROJPRZEM (PJP)	16,2000	-1,82%	16,5000	16,5000	16,2000	380	6 194	11:22
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	12:25
PTWP (PTW)	98,0000	-0,51%	98,5000	98,5000	98,0000	1 814	178 178	12:26
PULAWY (ZAP)	53,0000	1,53%	52,0000	53,4000	51,4000	558	29 247	11:29
PURE (PUR)	5,2800	26,62%	4,1700	5,4800	4,1500	211 968	1 073 183	12:30
PZU	62,6800	1,06%	62,2800	62,8000	62,1600	611 650	38 261 090	12:29
QUANTUM (QNT)	25,0000	2,46%	25,0000	25,0000	25,0000	10	250	11:30
QUERCUS (QRS)	10,6000	-1,40%	10,7500	10,7500	10,5000	9 630	101 905	12:11
RAEN (RAE)	0,3495	3,10%	0,3305	0,3495	0,3270	45 259	15 215	12:21
RAFAKO (RFK)	0,2035	1,75%	0,2000	0,2100	0,2000	980 399	200 730	12:24
RAFAMET (RAF)	74,0000	-1,33%	72,0000	74,0000	72,0000	262	18 920	11:38
RAINBOW (RBW)	137,7000	-1,22%	140,3000	142,2000	136,8000	40 485	5 604 751	12:30
RANKPROGR (RNK)	4,0900	-3,08%	4,2200	4,2200	4,0900	9 263	38 017	12:19
RAWLPLUG (RWL)	17,2000	4,24%	16,6000	17,2000	16,6000	174	2 984	11:40
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:08
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:01
RELPOL (RLP)	5,1600	0,39%	5,1200	5,1600	5,1200	2 550	13 058	12:06
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	102	1 403	09:07
RENDER (RND)	118,0000	1,29%	118,0000	118,0000	116,5000	1 059	124 417	12:21
ROPCZYCE (RPC)	25,9000	1,17%	25,8000	26,1000	25,8000	1 291	33 489	11:25
RYVU (RVU)	32,0000	0,95%	31,9500	32,4500	31,5000	16 524	528 843	12:19
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	23,0000	23,0000	22,9000	108	2 484	11:20
SANPL (SPL)	488,7000	1,39%	487,6000	489,1000	483,1000	10 581	5 145 734	12:30
SANTANDER (SAN)	29,2150	-0,32%	29,3100	29,3100	29,2150	466	13 643	11:18
SANWIL (SNW)	1,2800	0,00%	1,2800	1,2800	1,2800	40	51	09:17
SCPFL (SCP)	148,2000	-1,07%	149,0000	149,8000	148,2000	644	95 984	12:21
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5200	-3,18%	8,7800	8,8000	8,2000	20 265	174 966	12:23
SELENAFM (SEL)	37,0000	1,93%	37,0000	37,0000	36,3000	218	8 063	11:42
SELVITA (SLV)	30,6000	5,15%	29,1000	30,7000	29,1000	12 720	383 028	12:30
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-0,61%	0,4930	0,4980	0,4770	24 717	12 091	12:15
SHOPER (SHO)	49,9000	1,42%	49,2000	49,9000	49,0000	1 378	68 043	12:18
SILVAIR-REGS (SVRS)	5,8500	0,00%	5,9000	5,9000	5,6000	2 231	12 537	11:34
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7240	2,01%	1,6180	1,7260	1,6180	5 010	8 520	12:15
SKARBIEC (SKH)	26,4000	-0,75%	26,6000	26,7000	26,4000	1 225	32 396	12:15
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	84,8000	1,92%	83,4000	84,8000	83,4000	13	1 097	12:05
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	11 076	4 275	11:58
SONEL (SON)	15,7500	-0,32%	15,6500	15,9500	15,4000	622	9 748	12:19
SOPHARMA (SPH)	13,9000	-7,33%	15,0000	15,0000	13,9000	28	411	11:14
SPYROSOFT (SPR)	582,0000	-1,69%	592,0000	592,0000	580,0000	86	50 514	12:24
STALEXP (STX)	3,0700	0,00%	3,0700	3,0700	3,0400	13 186	40 355	12:28
STALPROD (STP)	246,0000	-0,40%	247,0000	248,0000	246,0000	152	37 518	11:36
Reklama
STALPROFI (STF)	8,7000	1,87%	8,5400	8,7200	8,5400	1 393	12 027	11:18	Reklama
STAPORKOW (ZUK)	(3,3200)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9900	0,58%	6,9500	7,0400	6,9400	1 479	10 301	12:24
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	113,5000	837	96 459	12:16
SYNEKTIK (SNT)	211,4000	-6,04%	225,0000	226,0000	211,0000	12 450	2 702 661	12:30
TALEX (TLX)	21,0000	5,00%	21,0000	21,0000	21,0000	10	210	09:01
TARCZYNSKI (TAR)	124,0000	-2,75%	127,0000	127,0000	121,0000	265	32 442	10:54
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3200	0,82%	8,2600	8,4040	8,2600	749 920	6 250 312	12:30
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	1 380	8 170	10:50
TERMOREX (TRR)	0,7150	-1,38%	0,7250	0,7250	0,7150	10 118	7 235	11:41
TESGAS (TSG)	2,4400	0,41%	2,4500	2,4500	2,4400	3 091	7 554	10:49
TEXT (TXT)	60,3500	8,45%	56,0000	61,2500	56,0000	121 889	7 311 910	12:30
TORPOL (TOR)	37,7000	-1,31%	38,2000	38,4000	37,3500	4 112	154 987	12:28
TOWERINV (TOW)	#2,1150	-10,00%	-	-	-	-	-	11:35
TOYA (TOA)	8,7900	-0,68%	8,8800	8,8800	8,7300	27 799	245 074	12:27
TRAKCJA (TRK)	2,2300	4,69%	2,1300	2,2750	2,1300	96 403	213 746	12:27
TRANSPOL (TRN)	4,5200	0,00%	4,5200	4,5200	4,4200	896	4 046	11:35
TRITON (TRI)	3,0200	9,42%	3,0200	3,0200	3,0200	1	3	11:30
TSGAMES (TEN)	87,5000	0,34%	87,4000	88,8000	87,4000	17 104	1 509 068	12:29
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,2000	2,28%	11,2500	11,2500	10,7000	2 081	23 004	11:54
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	18	20	09:00
UNIBEP (UNI)	10,7500	1,42%	10,6500	10,8000	10,6000	1 057	11 319	12:25
UNICREDIT (UCG)	239,3500	0,82%	239,3500	239,3500	239,3500	48	11 489	11:40
UNIMA (U2K)	7,6800	-0,26%	7,6600	7,6800	7,4600	3 279	24 908	11:25
UNIMOT (UNT)	142,4000	-0,84%	142,2000	143,6000	142,0000	878	124 793	12:26
URTESTE (URT)	53,0000	-1,49%	53,8000	53,8000	53,0000	125	6 645	11:50
VERCOM (VRC)	120,8000	0,17%	119,6000	121,6000	119,0000	3 621	436 395	12:18
VIGOPHOTN (VGO)	510,0000	-1,92%	520,0000	520,0000	510,0000	61	31 384	10:25
VINDEXUS (VIN)	11,0500	-1,78%	11,2500	11,3000	11,0500	1 505	16 891	12:06
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	-3,66%	0,5460	0,5460	0,5260	8 283	4 377	12:17
VOTUM (VOT)	43,9500	-0,68%	44,2500	44,2500	43,4000	7 392	323 189	12:29
VOXEL (VOX)	160,0000	0,00%	160,0000	160,0000	159,4000	210	33 577	12:29
VRG	3,7800	-0,53%	3,8000	3,8000	3,7000	13 406	50 021	12:13
WARIMPEX (WXF)	2,6700	-2,20%	2,6700	2,7400	2,6700	578	1 575	12:22
WASKO (WAS)	1,8350	-1,34%	1,8500	1,8500	1,8200	8 229	15 024	12:19
WAWEL (WWL)	660,0000	-0,90%	666,0000	666,0000	660,0000	7	4 632	12:30
WIELTON (WLT)	6,1300	0,33%	6,1100	6,2400	6,1100	108 513	670 551	12:29
WIKANA (WIK)	6,8000	0,74%	6,7000	6,8000	6,7000	2 810	19 065	11:52
WINVEST (WIS)	0,3480	9,43%	0,3480	0,3480	0,3480	555	193	11:30
WIRTUALNA (WPL)	80,0000	0,00%	81,0000	81,4000	79,9000	1 443	116 274	12:27
WITTCHEN (WTN)	19,2800	0,94%	19,2800	19,3800	19,0000	8 075	154 785	12:20
XPLUS (XPL)	(3,4200)	-	-	-	-	-	-	09:00
XTPL (XTP)	83,4000	-0,48%	83,8000	83,8000	81,1000	931	76 587	12:02
XTRADEBDM (XTB)	80,5000	-0,12%	80,6400	81,2000	79,9800	202 137	16 317 474	12:30
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8500	-1,58%	22,3400	22,3400	21,7500	251 175	5 517 308	12:30
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	2 626	2 230	10:41
ZEPAK (ZEP)	29,1000	0,34%	28,9000	29,2500	28,0500	40 067	1 141 871	12:29
ZREMB (ZRE)	7,3200	-0,95%	7,4700	7,4700	7,2100	3 355	24 727	11:47
ZUE	8,8400	-1,78%	9,0000	9,0000	8,8400	1 264	11 260	12:06

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.