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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 241,40	0,13%	104 741,56	105 430,59	104 659,09	105 106,98	353 005 224	11:55
WIG20	2 871,10	0,36%	2 855,22	2 871,88	2 844,90	2 860,93	300 120 628	12:10
WIG30	3 714,96	0,25%	3 687,02	3 716,48	3 684,63	3 705,86	324 578 922	12:10
mWIG40	7 879,50	-0,37%	7 930,07	7 932,21	7 872,43	7 909,12	47 543 763	11:55
sWIG80	28 757,21	-0,12%	28 711,65	28 872,95	28 657,98	28 791,71	23 886 253	11:55
WIG-BANKI	16 655,83	0,22%	16 529,65	16 696,71	16 518,88	16 619,83	64 134 251	11:55
WIG-BUDOW	8 380,87	1,07%	8 308,06	8 400,52	8 286,12	8 292,42	8 524 824	11:55
WIG-CHEMIA	9 060,02	-0,72%	9 126,45	9 212,16	9 060,02	9 125,95	789 502	11:55
WIG-ENERG	4 432,97	-0,69%	4 445,56	4 482,56	4 428,38	4 463,96	13 791 152	11:55
WIG-INFO	9 839,42	-1,14%	9 895,07	9 972,99	9 830,68	9 953,35	10 210 157	11:55
WIG-MEDIA	7 110,36	-0,83%	7 156,10	7 239,09	7 108,46	7 170,07	853 619	11:55
WIG-NRCHOM	5 300,55	0,87%	5 242,39	5 333,19	5 242,39	5 254,86	2 154 227	11:55
WIG-PALIWA	9 567,04	0,58%	9 470,03	9 571,35	9 470,03	9 511,55	53 637 299	11:55
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	345 430 931	11:15
WIG-SPOZYW	3 034,69	0,44%	3 023,13	3 059,03	3 022,70	3 021,45	584 699	11:55
WIG20lev	570,45	0,49%	565,15	571,59	561,06	567,66	274 838 871	11:55
WIG20short	2 937,35	-0,18%	2 951,09	2 961,70	2 934,41	2 942,69	274 838 871	11:55
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	82 596 592	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	47 631 553	11:00
mWIG40TR	12 192,79	-0,37%	12 271,04	12 274,35	12 181,86	12 238,63	47 543 763	11:55
mWIG40TRlv	18 904,92	-0,79%	19 148,59	19 158,89	18 870,89	19 054,84	47 543 763	11:55
mWIG40TRsh	2 365,74	0,45%	2 350,68	2 367,84	2 350,04	2 355,14	47 543 763	11:55
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	23 971 789	11:00
sWIG80TR	44 552,52	0,15%	44 481,94	44 731,83	44 398,79	44 486,99	23 886 253	11:55
WIG140	2 040,95	0,13%	2 031,01	2 044,57	2 029,39	2 038,26	346 268 887	11:55
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	276 084 323	11:00
WIG20TR	6 163,34	0,27%	6 134,71	6 169,48	6 112,45	6 146,89	274 838 871	11:55
WIG20TRlev	5 244,70	0,50%	5 196,08	5 255,12	5 158,29	5 218,74	274 838 871	11:55
WIG20TRsht	2 749,64	-0,19%	2 762,47	2 772,45	2 746,89	2 754,93	274 838 871	11:55
WIG30TR	7 829,69	0,15%	7 778,37	7 840,53	7 773,34	7 818,12	298 192 252	11:55
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	546 733	11:15
WIGdiv	2 344,90	0,25%	2 335,91	2 352,69	2 334,44	2 339,13	85 946 573	11:55
WIGdivplus	2 138,96	0,28%	2 125,77	2 141,92	2 125,74	2 133,02	139 290 959	11:55
WIG.GAMES	17 829,14	0,10%	17 811,41	17 894,50	17 748,93	17 810,91	10 097 791	11:55
WIG-GORNIC	4 442,01	1,12%	4 371,92	4 465,32	4 371,92	4 392,68	47 419 019	11:55
WIG-GRY	22 901,28	0,04%	22 806,71	22 961,65	22 787,61	22 892,17	11 569 528	11:55
WIGind	17 361,95	-0,45%	17 453,69	17 502,21	17 361,95	17 440,35	5 032 140	11:55
WIG-LEKI	3 371,47	0,12%	3 369,63	3 382,23	3 339,87	3 367,30	319 342	11:55
WIGmed	18 597,91	0,56%	18 499,18	18 637,41	18 477,60	18 495,23	18 205 366	11:55
WIG-MOTO	8 583,31	0,18%	8 708,37	8 708,37	8 565,94	8 568,06	726 988	11:55
WIG.MS-BAS	17 603,90	-0,06%	17 550,37	17 734,29	17 491,75	17 614,53	59 508 428	11:55
WIG.MS-ECM	8 837,24	0,45%	8 826,50	8 854,44	8 733,15	8 797,92	62 953 865	11:55
WIG.MS-FIN	20 005,07	0,26%	19 864,36	20 044,67	19 825,82	19 953,83	68 242 762	11:55
WIG-ODZIEZ	11 017,49	-0,27%	10 976,95	11 047,02	10 976,95	11 047,66	23 398 603	11:55
WIGtechTR	18 420,27	0,03%	18 402,08	18 468,60	18 355,63	18 414,18	29 421 452	11:55
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	424 476	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5800	2,5000	8 404	21 223	11:19	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	188,9000	0,48%	188,3000	191,0000	187,2000	8 799	1 661 884	11:54
3RGAMES (3RG)	0,8260	-0,48%	0,8480	0,8480	0,8020	36 989	30 017	11:31
4MASS (4MS)	4,6000	0,00%	4,5900	4,6000	4,4800	13 718	62 724	11:32
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	673	65 618	11:54
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	428	12 896	11:22
ACTION (ACT)	24,9500	0,60%	24,7500	25,0000	24,7000	11 124	276 525	11:54
ADIUVO (ADV)	0,8840	-0,23%	0,9260	0,9360	0,8800	24 415	22 274	11:45
AGORA (AGO)	9,2600	-0,86%	9,2400	9,5200	9,2400	11 397	107 449	11:47
AGROTON (AGT)	4,7300	-0,21%	4,7400	4,7400	4,6500	5 132	24 274	11:25
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	1 728	1 579	11:36
AILLERON (ALL)	20,1000	-4,06%	20,9000	20,9000	19,8200	2 599	52 597	11:48
AIRWAY (AWM)	0,3995	2,83%	0,3900	0,4045	0,3900	110 904	43 851	11:50
ALIOR (ALR)	96,5400	-0,02%	96,5600	97,4200	95,7400	50 715	4 906 526	11:55
ALLEGRO (ALE)	35,3950	1,83%	34,7600	35,5250	34,4600	994 680	34 901 817	11:55
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	1 578	33 942	11:51
AMICA (AMC)	61,2000	0,99%	60,9000	61,3000	60,0000	2 321	141 109	11:17
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,38%	15,7000	15,8600	15,6400	39 840	624 403	11:20
ANSWEAR (ANR)	29,6000	-0,67%	29,8000	29,8000	29,5000	3 666	109 147	11:09
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	3 937	80 800	11:49
APLISENS (APN)	19,4500	0,00%	19,4500	19,4500	19,4500	579	11 262	11:45
APSENERGY (APE)	3,1800	-1,24%	3,2200	3,2200	2,9900	3 367	10 375	11:21
ARCHICOM (ARH)	45,0000	0,00%	44,5000	45,5000	44,5000	867	38 620	11:44
ARCTIC (ATC)	11,8000	-2,64%	12,1800	12,1800	11,7200	55 516	661 176	11:55
ARLEN (ARL)	37,3000	-0,27%	37,4000	37,4000	37,1100	4 227	157 517	11:28
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	1 785	27 265	11:48
ASBIS (ASB)	25,7800	0,16%	25,7000	25,8000	25,5000	12 044	308 936	11:53
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,6000	1,33%	90,4000	92,0000	87,8000	838	76 550	11:17
ASSECOPOL (ACP)	207,0000	-1,90%	208,0000	210,8000	205,6000	32 111	6 687 423	11:55
ASSECOSEE (ASE)	76,1000	1,74%	75,0000	76,5000	74,8000	1 189	90 127	11:51
ASTARTA (AST)	52,9000	0,00%	52,9000	52,9000	52,4000	3 376	178 241	11:52
ATAL (1AT)	59,0000	-0,84%	60,0000	60,5000	58,8000	9 502	566 482	11:55
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7500	1 202	4 543	10:38
ATREM (ATR)	46,0000	4,55%	44,0000	46,0000	44,0000	7 224	327 510	11:55
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8200	19 844	398 462	11:54
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	619	1 943 740	11:52
BEST (BST)	24,0000	0,00%	23,6000	24,0000	23,6000	367	8 770	10:58
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,1000	3,52%	13,7400	14,1000	13,7400	5 175	72 238	11:50
BIOCELTIX (BCX)	101,0000	-2,51%	103,6000	103,6000	100,6000	588	59 923	11:55
BIOMAXIMA (BMX)	13,8500	-1,07%	14,0000	14,0000	13,7000	2 777	38 341	11:47
BIOMEDLUB (BML)	5,2400	0,96%	5,1900	5,2400	5,1900	14 640	76 222	11:31
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1400	-0,48%	4,1600	4,1600	4,1400	10 424	43 174	11:02
BLOOBER (BLO)	33,2000	1,84%	32,3500	33,2500	31,8000	25 123	822 961	11:55
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	2 999	308 943	11:40
BOGDANKA (LWB)	24,8000	1,43%	24,4500	25,0000	24,2000	11 570	284 042	11:51
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 279	9 367	11:02
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	17 742	113 450	11:55
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	2 748	28 213	10:53
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	1 822	8 441	10:36
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	298	17 143	11:45
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	568,6000	2,01%	560,0000	571,4000	557,4000	10 262	5 803 514	11:55
BUMECH (BMC)	8,7500	0,81%	8,6800	8,7500	8,6100	1 417	12 335	11:43
CAPITAL (CPA)	(0,2200)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	67 257	31 691	11:41
CAPTORTX (CTX)	40,8000	8,22%	37,7000	41,0000	37,7000	10 736	422 035	11:54
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:17
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	192,4500	-1,10%	192,3500	194,6000	191,0500	74 256	14 312 160	11:54
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,1000	0,04%	269,9000	269,9000	266,7000	26 472	7 114 965	11:55
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,0200	9,45%	5,6800	6,2200	5,3000	18 901	110 812	11:43
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	118	24 775	11:38
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	11:48
CIGAMES (CIG)	2,5300	3,90%	2,4450	2,5550	2,4450	322 242	814 033	11:53
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,0500	0,00%	23,2500	23,3000	22,5500	5 329	121 793	11:54
CLOUD (CLD)	45,5000	-1,94%	46,3000	46,3000	45,5000	398	18 154	11:14
COALENERG (CLE)	1,9500	6,27%	1,8400	1,9500	1,7950	52 469	97 305	11:52
COGNOR (COG)	7,5000	-0,92%	7,5700	7,5700	7,4700	12 185	91 541	11:37
COLUMBUS (CLC)	6,9400	2,81%	6,7300	7,0500	6,7300	38 435	266 358	11:51
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	233,0000	1 070	250 522	11:40
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9840	2,07%	0,9640	0,9900	0,9540	28 524	27 646	11:52
CORMAY (CRM)	(0,5160)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	-2,39%	460,0000	466,0000	449,0000	454	205 272	11:46
CREOTECH (CRI)	284,0000	2,53%	277,0000	286,0000	277,0000	1 341	375 792	11:54
CYBERFLKS (CBF)	161,2000	0,50%	162,0000	162,0000	160,4000	437	70 524	11:50
CYFRPLSAT (CPS)	16,5950	-0,33%	16,6500	16,6950	16,4350	97 753	1 615 575	11:52
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,3000	-0,43%	46,5000	47,8000	46,2000	2 081	97 225	11:49
DATAWALK (DAT)	116,9800	0,07%	117,1400	119,9800	115,2000	2 323	272 056	11:51
DBENERGY (DBE)	12,6500	1,61%	12,6500	12,6500	12,6500	28	354	09:02
DEBICA (DBC)	82,7000	-0,12%	82,8000	83,0000	82,5000	336	27 776	10:47
DECORA (DCR)	74,6000	-0,53%	74,4000	75,0000	73,8000	222	16 498	11:49
DEKPOL (DEK)	66,8000	1,21%	66,0000	66,8000	65,0000	1 256	83 263	11:50
DELKO (DEL)	6,8600	-0,58%	6,9400	6,9600	6,8600	1 024	7 077	11:48
DEVELIA (DVL)	7,7200	3,62%	7,5000	7,7500	7,4500	134 404	1 031 989	11:53
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,3000	-0,43%	160,9500	161,4000	158,7500	44 705	7 164 644	11:55
DIGITANET (DIG)	80,7000	-2,18%	82,1000	82,5000	80,0000	2 460	199 092	11:51
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	817	11 241	11:46
DINOPL (DNP)	523,8000	-0,80%	528,2000	533,6000	522,2000	20 801	10 903 873	11:55
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	233,0000	-0,64%	234,5000	236,0000	231,5000	500	116 530	11:51
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,0500	-0,64%	31,2500	31,6000	31,0500	292	9 084	11:35
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1800	1 163	6 049	11:48
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,9000	167	985	11:14
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,7500	0,63%	47,5000	47,9000	46,5500	3 822	180 166	11:47
ELKOP (EKP)	2,5200	2,44%	2,5500	2,5500	2,4600	2 470	6 083	11:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,0600	-0,10%	20,0800	20,2000	19,8900	323 378	6 472 221	11:53
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,5400	-0,48%	12,5800	12,5800	12,4200	7 530	94 372	11:55
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	35 934	80 436	11:55
ENTER (ENT)	56,0000	-1,23%	56,1000	56,7000	56,0000	973	54 558	11:29
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,6000	-1,14%	34,3500	35,6000	34,3500	459	16 000	11:42
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 238	45 424	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	0,40%	5,1400	5,1600	5,0200	39 928	202 771	11:45
EUROCASH (EUR)	8,1750	-0,49%	8,2900	8,2900	8,1750	20 363	167 783	11:50
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	0,44%	22,8000	23,0000	22,6000	845	19 211	11:40
FABRITY (FAB)	28,2000	2,55%	27,6000	28,7000	27,6000	6 534	185 386	11:47
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	3 115	115 266	11:52
FMG	124,0000	0,40%	124,0000	124,0000	124,0000	3	372	10:47
FON	#0,8000	0,00%	-	-	-	-	-	09:57
FORTE SA (FTE)	31,5000	1,61%	31,2000	31,5000	31,0000	1 460	45 711	11:55
Reklama
GAMEOPS (GOP)	17,5600	-0,57%	17,9800	17,9800	17,5600	325	5 730	10:36	Reklama
GAMFACTOR (GIF)	7,0600	0,86%	7,0000	7,1800	7,0000	1 871	13 248	11:09
GENOMTEC (GMT)	7,0100	-1,13%	7,0900	7,1600	6,8800	9 107	63 946	11:33
GETIN (GTN)	0,6100	8,73%	0,5800	0,6200	0,5630	3 509 445	2 083 690	11:55
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0200	29	59	11:52
GOBARTO (GOB)	25,4000	6,28%	25,4000	25,4000	25,4000	12	305	11:31
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	22 665	1 224 317	11:47
GREENX (GRX)	1,8020	2,50%	1,7620	1,8200	1,7620	298 007	537 862	11:55
GRENEVIA (GEA)	2,6550	-1,12%	2,6850	2,7000	2,6300	24 735	65 652	11:55
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	965	9 650	11:07
GRUPAAZOTY (ATT)	22,3600	-1,06%	22,8600	22,8800	22,3600	31 151	705 226	11:55
GRUPRACUJ (GPP)	61,8000	-3,13%	63,7000	64,4000	61,8000	1 479	93 193	11:54
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	508	2 042	11:10
HANDLOWY (BHW)	110,2000	0,92%	108,8000	110,4000	108,8000	6 131	671 684	11:55
HARPER (HRP)	6,0600	-3,81%	6,2800	6,3000	6,0400	5 628	34 520	11:54
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,3000	97 175	131 934	11:49
HUUUGE-S144 (HUGE)	18,8400	-0,84%	19,0600	19,0600	18,7800	14 897	281 606	11:53
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	218	4 556	09:33
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	26,8500	-1,29%	27,2000	27,2000	26,8000	1 111	30 152	11:38
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,2000	1,34%	29,8000	30,3000	29,5000	1 449	43 563	11:42
IMMOBILE (GKI)	3,5700	3,18%	3,5000	3,6100	3,5000	6 620	23 405	11:06
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7700	-1,82%	3,7700	3,7700	3,7000	7 227	27 045	11:32
INC	1,8350	1,94%	1,8350	1,8350	1,8350	156	286	09:35
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	313,0000	-1,11%	315,5000	319,0000	313,0000	545	171 899	11:48
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	859	6 061	11:52
INSTALKRK (INK)	43,0000	5,65%	41,0000	43,2000	41,0000	2 027	86 334	11:55
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-0,90%	2,1000	2,2000	2,1000	5 035	10 577	09:01
INTERCARS (CAR)	580,0000	0,69%	584,0000	589,0000	576,0000	536	310 951	11:51
INTERSPPL (IPO)	0,3800	1,88%	0,3800	0,3810	0,3800	1 113	423	10:57
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	1 914	13 322	11:35
IPOPEMA (IPE)	2,7400	0,00%	2,7400	2,7400	2,7400	7 987	21 884	11:01
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8000	-1,81%	3,8500	3,8500	3,8000	2 428	9 235	11:30
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	7 352	18 637	11:33
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0800	0,57%	22,7600	23,1400	22,7100	35 887	824 246	11:52
JWWINVEST (JWW)	3,0200	0,00%	3,0200	3,0200	3,0200	170	513	09:33
KCI	0,9000	0,45%	0,8980	0,9000	0,8900	11 789	10 568	11:40
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7800	1,37%	17,5600	17,8000	17,2200	7 239	127 924	11:45
KETY (KTY)	890,5000	-0,78%	898,0000	898,5000	888,5000	1 602	1 429 582	11:52
KGHM (KGH)	134,1000	1,02%	133,0000	135,2000	131,9000	341 489	45 800 169	11:55
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	3	43	09:00
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	4 661	74 060	11:45
KOGENERA (KGN)	58,6000	-2,17%	60,0000	60,0000	58,6000	1 330	79 038	11:33
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	201	5 461	10:30
KOMPUTRON (KOM)	5,3400	-2,55%	5,4600	5,5000	5,2400	5 319	28 444	11:52
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	12	12	11:37
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	850,0000	77	65 450	11:18
KRUK (KRU)	390,9000	-0,08%	391,0000	393,3000	388,2000	4 655	1 818 263	11:55
KRVITAMIN (KVT)	10,0000	-0,99%	10,0000	10,0000	10,0000	5	50	10:13
KSGAGRO (KSG)	2,8700	0,00%	2,8700	2,9700	2,8700	8 799	25 595	10:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,7800	-1,07%	2,8100	2,8100	2,7800	1 561	4 350	11:36
LENTEX (LTX)	#7,5600	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 596	9 261	10:27
LOKUM (LKD)	21,5000	0,00%	21,5000	21,9000	21,5000	13	280	11:04
Reklama
LPP	14 600,0000	0,10%	14 675,0000	14 700,0000	14 520,0000	408	5 952 870	11:55	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8300	0,80%	8,8050	8,9100	8,7600	97 504	861 337	11:54
MABION (MAB)	9,8400	0,41%	9,7800	9,9400	9,7800	1 283	12 658	11:37
MAKARONPL (MAK)	20,0000	3,63%	19,3000	20,4500	19,2000	6 990	138 786	11:47
MANGATA (MGT)	67,6000	0,90%	68,6000	70,8000	67,6000	71	4 863	11:45
MANYDEV (MAN)	#0,7540	7,71%	-	-	-	-	-	11:33
MARVIPOL (MVP)	7,3400	0,00%	7,3200	7,4400	7,3200	2 896	21 216	11:52
MAXCOM (MXC)	6,6000	-0,30%	6,6200	6,6200	6,6000	5	33	10:03
MBANK (MBK)	768,2000	-0,34%	770,8000	770,8000	761,8000	3 772	2 896 027	11:55
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,5000	2,15%	28,0000	28,5000	28,0000	1 278	35 954	11:52
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	30,5000	3,04%	30,0000	30,6000	28,4000	20 393	609 303	11:55
MEDINICE (ICE)	7,9000	-0,25%	7,9100	7,9700	7,9000	2 641	20 911	10:49
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,7000	3,48%	29,4000	29,8000	28,0000	3 601	104 321	11:42
MERCATOR (MRC)	48,0000	0,42%	47,3500	48,6500	47,3500	1 868	89 751	11:41
MERCOR (MCR)	25,3000	1,20%	25,3000	25,3000	25,3000	71	1 796	10:17
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	36,2000	0,56%	36,2000	36,2000	35,2000	1 050	37 968	10:44
MILKILAND (MLK)	1,9900	5,29%	1,9300	2,0200	1,9000	27 941	55 498	11:55
MILLENNIUM (MIL)	13,6700	-0,22%	13,7000	13,7800	13,6000	181 098	2 480 424	11:54
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	14,0300	-1,13%	14,1800	14,1800	14,0200	18 807	264 761	11:51
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3400	0,81%	17,2200	17,5600	17,2200	2 517	43 882	11:53
MOBRUK (MBR)	293,0000	-1,68%	299,0000	300,0000	292,5000	2 609	773 253	11:55
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,1000	-0,56%	32,1000	32,4600	31,9200	663	21 256	10:52
MOLECURE (MOC)	5,6100	-1,58%	5,6500	5,7200	5,6000	18 434	103 882	11:44
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	8 048	40 198	11:37
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	2	31	09:00
MOSTALWAR (MSW)	7,8400	0,26%	7,8800	7,8800	7,8400	1 406	11 060	09:54
MOSTALZAB (MSZ)	6,0800	1,67%	6,0000	6,0800	5,9500	24 886	150 405	11:54
MOVIEGAME (MOV)	15,1200	0,67%	15,0000	15,1200	15,0000	206	3 099	11:53
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	4 745	186 226	11:43
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,6600	2,31%	2,6900	2,6900	2,6000	5 341	14 099	11:38
NEUCA (NEU)	679,0000	-0,59%	685,0000	685,0000	676,0000	1 445	982 289	11:53
NEWAG (NWG)	70,9000	0,00%	71,0000	71,0000	70,3000	2 138	151 554	11:35
NEXITY (NXG)	1,8600	0,00%	1,8600	1,8600	1,8600	17	32	09:00
NOCTILUCA (NCL)	105,0000	-0,47%	105,0000	105,5000	103,0000	361	37 547	11:46
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3640	-0,15%	1,3660	1,3660	1,3300	14 909	19 894	11:55
NOVITA (NVT)	94,8000	0,64%	94,8000	94,8000	94,8000	85	8 058	11:44
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	8 207	5 346	11:46
NTTSYSTEM (NTT)	10,4000	0,00%	10,3000	10,4000	10,3000	5 712	58 859	11:52
ODLEWNIE (ODL)	9,1600	1,33%	9,1600	9,1600	9,0400	255	2 331	10:50
ONDE (OND)	9,9500	-0,10%	9,9600	10,0800	9,9400	2 696	26 917	11:43
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	94,0000	1,08%	93,4000	94,4000	93,2000	3 373	315 664	11:49
OPTEAM (OPM)	3,7400	-2,09%	3,7400	3,7400	3,7000	2 132	7 973	11:34
ORANGEPL (OPL)	8,8940	-0,11%	8,9040	8,9040	8,8180	119 906	1 061 347	11:52
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,2000	4,81%	-	-	-	-	-	11:30
OTLOG (OTS)	15,0200	-0,79%	15,1400	15,1400	15,0200	719	10 828	11:49
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6500	3,92%	2,5900	2,6500	2,5500	2 500	6 543	10:24
PANOVA (NVA)	15,8000	0,96%	15,8000	15,8000	15,8000	4	63	09:00
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	57,0000	539	30 946	11:55
PATENTUS (PAT)	3,4500	-0,29%	3,4900	3,5000	3,4500	2 688	9 290	11:44
PBG	#0,0200	11,11%	-	-	-	-	-	10:45
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6700	114	304	10:46
PCCROKITA (PCR)	68,7000	0,15%	68,8000	69,1000	68,6000	1 272	87 651	11:48
PCFGROUP (PCF)	5,1700	0,98%	5,1200	5,2200	5,0800	13 078	67 143	11:15
PEKABEX (PBX)	17,0000	-2,58%	17,4500	17,4500	17,0000	15 845	271 600	11:55
PEKAO (PEO)	186,2000	0,68%	184,0500	186,3500	182,9000	139 539	25 838 475	11:54
Reklama
PEPCO (PCO)	20,5600	-2,65%	21,1200	21,1200	20,5200	348 615	7 228 963	11:55	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7600	-0,21%	11,7350	11,8900	11,6550	471 012	5 539 453	11:55
PGFGROUP (PGV)	0,5980	-1,97%	0,6200	0,6720	0,5580	205 231	126 130	11:53
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	883	8 817	11:30
PHOTON (PEN)	3,3000	0,61%	3,3200	3,3200	3,2500	3 154	10 357	11:55
PKNORLEN (PKN)	87,4700	0,59%	86,9000	87,5400	86,4000	620 279	54 121 640	11:55
PKOBP (PKO)	78,2000	0,41%	77,8000	78,5000	77,3400	277 718	21 642 952	11:55
PKPCARGO (PKP)	15,5700	-0,64%	15,6700	15,7600	15,5200	6 005	93 532	11:54
PLAYWAY (PLW)	291,5000	0,52%	290,0000	296,0000	290,0000	537	157 572	11:44
PLAZACNTR (PLZ)	2,5000	2,04%	2,4500	2,5000	2,4500	5 151	12 685	11:12
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,3600	527	1 246	11:55
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	310	18 694	11:45
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,1400	384	3 510	11:23
POLIMEXMS (PXM)	4,5750	-1,08%	4,6250	4,6300	4,5500	188 933	865 118	11:53
POLTREG (PTG)	32,9000	3,79%	32,9000	33,0000	32,0000	114	3 749	11:45
POLWAX (PWX)	1,4700	0,34%	1,4700	1,4700	1,4700	20	29	09:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	11:50
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	124	12 375	11:33
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,5250	18,82%	4,6500	5,8000	4,6000	121 115	649 839	11:54
PZU	59,8800	-0,30%	60,0000	60,1000	59,6000	194 276	11 630 882	11:55
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	363	10 264	11:38
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	11:30
QUERCUS (QRS)	10,8500	0,00%	10,8500	10,9500	10,8500	439	4 788	11:43
RAEN (RAE)	0,3085	1,98%	0,3025	0,3085	0,3020	25 919	7 868	11:43
RAFAKO (RFK)	0,1900	2,04%	0,1894	0,1980	0,1880	2 913 051	559 569	11:54
RAFAMET (RAF)	69,5000	-0,71%	70,0000	70,0000	65,5000	1 107	74 530	11:45
RAINBOW (RBW)	128,7000	-0,54%	129,8000	130,0000	128,2000	19 164	2 475 553	11:55
RANKPROGR (RNK)	4,1400	0,98%	4,1450	4,1450	4,0350	3 081	12 447	11:51
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 077	20 921	10:58
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	86,6000	-2,48%	88,8000	88,8000	85,0000	324	28 097	11:49
ROPCZYCE (RPC)	26,9000	0,00%	27,1000	27,1000	26,9000	10	269	09:39
RYVU (RVU)	31,2000	1,30%	30,9500	31,6000	30,5000	15 128	470 295	11:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,6000	207	4 680	10:04
SANPL (SPL)	503,4000	0,00%	500,2000	505,2000	498,3000	6 545	3 282 040	11:54
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	50	1 526	11:34
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	159,4000	-2,21%	163,0000	163,6000	159,0000	180	28 945	09:57
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,3600	8,4200	8,3400	3 718	31 206	11:34
SELENAFM (SEL)	35,5000	-0,56%	35,7000	35,8000	35,2000	763	27 059	11:49
SELVITA (SLV)	30,4000	6,67%	28,9000	30,5000	28,9000	61 569	1 827 985	11:55
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	69 557	33 451	11:45
SHOPER (SHO)	49,4000	-0,80%	49,7000	50,6000	49,4000	7 788	388 978	11:53
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,7000	-0,72%	27,9000	27,9000	27,6000	239	6 642	11:35
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	11:30
SONEL (SON)	17,0000	-0,29%	17,1500	17,2000	17,0000	629	10 765	11:36
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	63	36 982	10:39
STALEXP (STX)	3,0950	0,00%	3,0900	3,1000	3,0750	14 426	44 592	11:52
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5200	8,5600	8,5200	533	4 544	10:51	Reklama
STAPORKOW (ZUK)	(3,1400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3200	-2,53%	7,4600	7,5000	7,3200	3 845	28 613	11:32
SYGNITY (SGN)	116,0000	0,00%	116,0000	116,0000	114,0000	203	23 462	10:16
SYNEKTIK (SNT)	199,3000	0,96%	196,5000	200,0000	195,4000	13 022	2 588 062	11:55
TALEX (TLX)	20,0000	-3,85%	20,8000	20,8000	20,0000	17	348	10:36
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	219	26 286	11:28
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5580	-1,72%	8,7000	8,7000	8,5580	118 722	1 025 191	11:54
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	645	4 115	11:46
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:20
TESGAS (TSG)	2,3600	1,72%	2,3900	2,3900	2,3600	44	104	11:43
TEXT (TXT)	55,5000	0,91%	55,0000	56,3000	54,9500	26 424	1 469 065	11:55
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	1 530	56 603	11:49
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,2000	0,44%	9,1000	9,3600	9,0000	43 864	405 443	11:55
TRAKCJA (TRK)	2,1900	-1,35%	2,1750	2,2100	2,1700	20 938	45 665	11:35
TRANSPOL (TRN)	4,4200	0,45%	4,4200	4,4200	4,4200	3	13	09:00
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	2 778	228 802	11:48
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,4000	2,06%	12,2000	12,4500	12,2000	2 155	26 663	11:55
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 964	43 959	11:47
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	8,0200	-1,96%	8,1400	8,1400	8,0200	13 477	108 531	11:53
UNIMOT (UNT)	142,0000	0,57%	141,0000	142,0000	140,8000	542	76 717	10:59
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	117,6000	-2,81%	120,4000	121,0000	117,4000	1 666	197 358	11:52
VIGOPHOTN (VGO)	502,0000	-0,40%	504,0000	512,0000	502,0000	148	74 732	11:50
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,7000	864	10 149	10:21
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5240	-0,38%	0,5300	0,5340	0,5240	8 670	4 549	10:52
VOTUM (VOT)	44,5000	-0,34%	44,5500	44,6500	44,3000	2 496	111 309	11:52
VOXEL (VOX)	173,8000	1,40%	171,8000	175,0000	171,8000	19 346	3 349 879	11:41
VRG	3,7900	-0,52%	3,8000	3,8000	3,7800	532 986	2 025 313	11:44
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	3 118	8 396	11:51
WASKO (WAS)	1,7900	1,13%	1,7850	1,7900	1,7800	859	1 530	10:23
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,2500	-1,26%	6,3300	6,3500	6,2400	62 934	395 737	11:54
WIKANA (WIK)	7,0000	0,00%	6,8500	7,0000	6,8500	15	104	10:42
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	11:34
WIRTUALNA (WPL)	79,8000	-0,75%	80,4000	81,5000	79,8000	5 194	417 285	11:48
WITTCHEN (WTN)	18,9800	0,85%	18,8200	19,0600	18,8000	4 289	81 172	11:52
XPLUS (XPL)	3,6400	3,70%	3,5200	3,6400	3,5200	2 239	8 003	11:50
XTPL (XTP)	76,8000	-1,54%	79,7000	81,2000	76,8000	582	45 266	11:22
XTRADEBDM (XTB)	71,9200	0,06%	72,0000	72,3000	71,4000	60 947	4 378 973	11:55
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,9100	1,26%	20,8000	21,0300	20,6200	473 981	9 898 805	11:55
ZAMET (ZMT)	0,8340	-0,71%	0,8480	0,8480	0,8340	1 388	1 166	11:14
ZEPAK (ZEP)	24,2000	-2,22%	24,8000	24,8000	24,1000	13 604	329 612	11:55
ZREMB (ZRE)	6,8000	3,82%	6,5500	6,9800	6,5500	23 649	159 613	11:53
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

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.