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	86 496,57	0,02%	86 619,56	86 743,41	86 267,01	86 483,54	406 093 970	11:16
WIG20	2 536,41	-0,02%	2 542,80	2 545,73	2 528,36	2 536,99	350 481 843	11:31
WIG30	3 157,14	0,01%	3 160,10	3 166,91	3 146,82	3 156,77	389 795 848	11:31
mWIG40	6 422,94	0,16%	6 428,76	6 441,57	6 394,84	6 412,43	60 444 604	11:16
sWIG80	24 460,96	0,26%	24 440,65	24 482,69	24 371,55	24 398,29	11 110 030	11:16
WIG-BANKI	13 626,47	-0,84%	13 725,42	13 725,42	13 583,41	13 741,31	68 528 885	11:16
WIG-BUDOW	8 668,04	0,03%	8 611,58	8 724,00	8 507,94	8 665,60	6 713 791	11:16
WIG-CHEMIA	9 841,26	0,30%	9 831,70	9 973,23	9 810,18	9 812,04	1 721 456	11:16
WIG-ENERG	2 362,57	-0,16%	2 371,30	2 377,37	2 340,57	2 366,46	18 999 127	11:16
WIG-INFO	5 062,17	0,58%	5 064,27	5 066,62	5 031,79	5 032,99	2 790 151	11:16
WIG-MEDIA	8 314,03	0,59%	8 273,84	8 318,79	8 272,25	8 265,49	820 952	11:16
WIG-NRCHOM	4 516,20	0,97%	4 458,31	4 527,79	4 453,45	4 472,82	2 185 576	11:16
WIG-PALIWA	6 852,07	-0,56%	6 908,60	6 909,60	6 828,67	6 890,46	15 048 875	11:16
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	395 035 320	11:15
WIG-SPOZYW	2 164,28	0,23%	2 167,99	2 179,81	2 163,84	2 159,35	612 365	11:16
WIG20lev	506,14	-0,15%	509,13	510,30	503,36	506,89	325 953 563	11:16
WIG20short	3 085,83	0,10%	3 076,73	3 094,27	3 073,17	3 082,83	325 953 563	11:16
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	45 798 522	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	60 485 563	11:00
mWIG40TR	9 449,89	0,16%	9 458,78	9 477,29	9 408,54	9 434,42	60 444 604	11:16
mWIG40TRlv	12 481,08	0,31%	12 504,53	12 553,35	12 372,01	12 442,11	60 444 604	11:16
mWIG40TRsh	2 801,98	-0,13%	2 799,33	2 814,27	2 793,83	2 805,75	60 444 604	11:16
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	11 122 431	11:00
sWIG80TR	35 892,29	0,26%	35 862,50	35 924,18	35 761,10	35 800,33	11 110 030	11:16
WIG140	1 675,13	0,02%	1 677,51	1 679,96	1 670,54	1 674,76	397 010 003	11:16
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	326 086 056	11:00
WIG20TR	5 143,72	-0,07%	5 159,76	5 164,86	5 129,63	5 147,14	325 953 563	11:16
WIG20TRlev	4 117,98	-0,15%	4 143,69	4 151,86	4 095,41	4 124,08	325 953 563	11:16
WIG20TRsht	3 101,86	0,10%	3 092,20	3 110,34	3 089,13	3 098,88	325 953 563	11:16
WIG30TR	6 293,22	-0,02%	6 301,21	6 314,80	6 274,74	6 294,56	364 159 975	11:16
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	170 936	11:15
WIGdiv	1 777,22	0,60%	1 770,08	1 777,87	1 764,42	1 766,69	41 371 098	11:16
WIG-ESG	14 399,12	-0,03%	14 429,21	14 443,74	14 357,86	14 403,67	382 580 258	11:16
WIG.GAMES	16 407,40	1,83%	16 096,92	16 440,92	16 088,18	16 112,24	46 546 623	11:16
WIG-GORNIC	4 918,76	2,28%	4 881,98	4 973,30	4 881,98	4 809,25	85 690 669	11:16
WIG-GRY	13 982,80	2,81%	13 561,64	14 008,64	13 553,33	13 600,18	49 940 798	11:16
WIG-LEKI	2 884,56	0,82%	2 859,38	2 885,65	2 851,57	2 861,16	1 697 804	11:16
WIG-MOTO	8 656,19	1,01%	8 673,08	8 673,08	8 626,02	8 569,70	506 632	11:16
WIG.MS-BAS	12 098,21	1,19%	11 998,27	12 201,79	11 998,27	11 956,14	103 579 906	11:16
WIG.MS-FIN	17 097,13	-0,83%	17 260,02	17 260,02	17 024,82	17 240,53	61 078 921	11:16
WIG-ODZIEZ	9 888,91	0,59%	9 900,54	9 950,76	9 841,76	9 830,42	14 031 043	11:16
WIGtech	12 165,28	0,47%	12 140,61	12 169,87	12 110,02	12 108,24	59 038 121	11:16
WIGtechTR	13 518,69	0,47%	13 491,27	13 523,79	13 457,28	13 455,30	59 038 121	11:16
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	24 179	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	1,55%	3,2200	3,2700	3,2200	610	1 968	10:57	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:00
11BIT (11B)	569,0000	-0,18%	570,0000	576,0000	562,0000	1 162	661 715	11:12
3RGAMES (3RG)	0,2760	-3,16%	0,2890	0,2900	0,2760	102 464	29 124	11:02
ABPL (ABE)	92,6000	0,00%	92,0000	93,6000	92,0000	1 245	115 346	11:13
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	663	21 801	11:14
ACTION (ACT)	19,9600	-0,20%	19,9800	20,0000	19,2400	1 639	32 446	11:03
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	0,18%	10,9800	10,9800	10,8600	3 012	32 927	11:11
AGROTON (AGT)	2,9200	-2,34%	2,9200	2,9200	2,9200	20	58	10:55
AIGAMES (ALG)	1,4500	-1,02%	1,4700	1,4700	1,4500	452	658	09:59
AILLERON (ALL)	17,4200	0,11%	17,5000	17,5800	17,4000	2 324	40 538	11:14
AIRWAY (AWM)	0,2600	-0,76%	0,2620	0,2620	0,2580	23 666	6 133	11:16
ALIOR (ALR)	99,9400	-3,77%	105,0000	105,1500	99,6600	137 260	13 906 911	11:16
ALLEGRO (ALE)	36,4350	0,62%	36,2000	36,7250	36,1050	1 025 568	37 326 672	11:16
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	(2,8100)	-	-	-	-	-	-	09:00
AMBRA (AMB)	28,3000	1,98%	28,0000	28,4500	27,7500	3 963	111 172	11:06
AMICA (AMC)	70,8000	-1,39%	71,9000	72,0000	70,8000	296	21 060	11:09
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	11:00
AMREST (EAT)	26,3000	-0,38%	26,1000	26,3500	26,0000	11 593	303 162	11:07
ANSWEAR (ANR)	23,7000	0,42%	23,6500	23,8000	23,5500	2 734	64 638	11:10
APATOR (APT)	14,9400	-1,19%	15,0000	15,0800	14,9200	405	6 065	10:19
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	126	2 895	10:51
APSENERGY (APE)	2,7000	1,89%	2,6700	2,7000	2,6700	365	984	10:26
ARCHICOM (ARH)	34,5000	1,47%	35,0000	35,0000	33,2000	1 127	38 391	11:05
ARCTIC (ATC)	21,7400	1,02%	21,5000	21,7600	21,4200	8 144	176 086	11:05
ARTIFEX (ART)	25,3000	-4,53%	25,7000	25,7000	23,7000	117 646	2 914 907	11:15
ASBIS (ASB)	24,6600	-3,07%	25,6800	25,9800	24,2200	218 650	5 404 159	11:15
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,8000	1,67%	60,0000	61,4000	59,4000	1 105	66 282	10:47
ASSECOPOL (ACP)	82,5000	0,36%	82,4000	82,6500	82,1500	3 920	323 117	11:15
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	404	20 185	11:02
ASTARTA (AST)	27,6500	1,84%	27,7500	27,7500	27,6500	240	6 655	10:54
ATAL (1AT)	63,6000	2,58%	62,0000	63,7000	62,0000	1 832	116 132	11:16
ATENDE (ATD)	2,9800	0,00%	2,9600	3,0400	2,9400	25 166	74 635	11:11
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3500	0,00%	2,3500	2,3600	2,3500	9 139	21 484	10:34
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	16 373	65 621	11:16
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8000	12,4000	2 165	27 097	10:38
AUTOPARTN (APR)	27,0000	0,37%	27,0000	27,1000	26,8500	5 978	160 998	11:16
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	(4,4000)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	36,8000	5,14%	35,0000	38,5000	35,0000	13 257	495 860	11:15
BENEFIT (BFT)	2 935,0000	1,21%	2 860,0000	2 935,0000	2 860,0000	299	868 620	11:16
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,1000	3	18	09:00
BIGCHEESE (BCS)	21,0000	1,69%	20,7000	21,3000	20,7000	2 552	53 508	10:49
BIOCELTIX (BCX)	63,0000	-5,12%	61,0000	64,5000	60,2000	10 843	671 926	11:05
BIOMAXIMA (BMX)	13,5000	-1,46%	13,7500	13,7500	13,4500	441	6 030	11:01
BIOMEDLUB (BML)	4,7600	-0,42%	4,7600	4,7800	4,7450	19 095	90 771	10:52
BIOPLANET (BIP)	18,4000	-3,16%	19,2000	19,2000	18,4000	988	18 581	11:04
BIOTON (BIO)	3,5150	-0,85%	3,5500	3,5500	3,5150	49 507	175 500	10:52
BLOOBER (BLO)	24,6000	0,61%	24,4500	24,8000	24,2500	1 525	37 455	11:02
BNPPPL (BNP)	102,0000	-0,97%	102,5000	102,5000	100,0000	561	56 622	10:32
BOGDANKA (LWB)	29,9000	-0,33%	29,7200	30,0000	29,7200	4 754	141 910	11:14
BOOMBIT (BBT)	10,8000	-2,26%	10,7500	11,0000	10,7500	2 135	22 987	11:04
BORYSZEW (BRS)	6,3000	0,80%	6,3200	6,3200	6,2000	5 443	34 069	11:08
BOS	15,5000	-1,27%	15,8500	15,8500	15,5000	4 419	68 979	11:15
BOWIM (BOW)	6,7800	1,04%	6,7100	6,8000	6,7100	785	5 283	10:47
BRAND24 (B24)	44,3000	0,23%	44,3000	44,4000	44,2000	3 658	162 117	11:12
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	11:00
BUDIMEX (BDX)	728,5000	-0,27%	730,0000	737,0000	705,5000	5 702	4 134 474	11:16
BUMECH (BMC)	11,8400	0,00%	12,0200	12,0200	11,8400	819	9 755	11:07
CAPITAL (CPA)	0,6650	-11,33%	0,6650	0,6650	0,6650	1 782	1 185	11:00
CAPITEA (CAP)	0,5580	-2,11%	0,5640	0,5700	0,5500	177 739	98 798	11:10
CAPTORTX (CTX)	77,0000	-7,00%	81,0000	81,0000	73,0000	1 156	88 139	11:16
CASPAR (CSR)	8,9000	0,00%	8,9000	8,9000	8,9000	2	18	09:00
CAVATINA (CAV)	(15,1000)	-	-	-	-	-	-	09:00
CCC	97,0000	-0,56%	97,5500	97,6500	96,0000	78 610	7 626 987	11:16
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:00	Reklama
CDPROJEKT (CDR)	134,0000	4,28%	128,0000	134,6500	127,6000	334 955	44 249 516	11:16
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,1400	6,15%	3,9000	4,1400	3,9000	12 429	49 995	10:27
CEZ	153,0000	-0,07%	153,1000	153,1000	153,0000	154	23 567	10:07
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7300	1,76%	1,7150	1,7430	1,6780	637 798	1 093 753	11:15
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,3200	3,55%	15,8000	16,3400	15,6800	62 381	990 863	11:16
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0440	-0,57%	1,0100	1,0460	1,0100	9 582	9 751	11:07
COGNOR (COG)	8,4250	-0,18%	8,4000	8,5900	8,3100	128 400	1 086 901	11:16
COLUMBUS (CLC)	4,9500	-0,90%	5,0000	5,0000	4,9400	4 800	23 780	10:52
COMARCH (CMR)	254,5000	0,99%	255,0000	255,0000	247,5000	285	71 602	11:15
COMP (CMP)	79,6000	0,25%	79,4000	80,8000	79,4000	8 572	685 700	11:11
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-1,80%	2,2200	2,2200	2,1800	360	785	10:45
CORMAY (CRM)	0,6100	0,00%	0,6100	0,6100	0,6100	1 882	1 148	10:03
CREEPYJAR (CRJ)	590,0000	-1,34%	598,0000	598,0000	590,0000	28	16 648	09:16
CREOTECH (CRI)	183,0000	1,67%	180,0000	184,5000	177,5000	656	119 513	11:07
CYFRPLSAT (CPS)	10,4200	-0,71%	10,4900	10,5850	10,3550	252 386	2 640 743	11:16
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	11:00
DADELO (DAD)	18,3000	0,55%	18,3000	18,3000	18,3000	54	988	09:32
DATAWALK (DAT)	63,0000	-0,47%	63,2000	64,7000	62,0000	4 316	271 296	11:10
DBENERGY (DBE)	15,9000	-4,22%	16,6000	17,0000	15,5000	974	15 784	10:54
DEBICA (DBC)	77,4000	-5,61%	79,0000	79,0000	75,2000	9 172	705 877	11:16
DECORA (DCR)	62,2000	-0,96%	62,8000	62,8000	62,0000	710	44 099	11:15
DEKPOL (DEK)	52,6000	-1,13%	54,2000	54,2000	51,6000	1 416	74 270	10:58
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	1 520	14 479	10:53
DEVELIA (DVL)	6,8500	2,09%	6,7200	6,9100	6,7000	157 355	1 077 628	11:12
DGA	17,0000	-2,86%	17,4000	17,4000	17,0000	1 182	20 199	11:13
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	3 764	194 695	11:15
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	400,9000	1,14%	397,0000	403,9000	397,0000	116 952	46 911 625	11:16
DMGROUP (DMG)	3,4000	-0,58%	3,4700	3,4700	3,3700	2 269	7 664	11:13
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,2000	179,0000	1 887	339 609	11:15
DRAGOENT (DGE)	23,8000	-4,42%	24,9000	24,9000	22,6000	1 776	42 194	11:16
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	6	24	09:35
ECHO (ECH)	4,8800	-1,41%	4,8700	4,9900	4,8500	1 060	5 254	10:40
EDINVEST (EDI)	8,6000	2,38%	8,5600	8,6000	8,5600	32	275	10:11
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	11:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	25,1500	-0,20%	25,2000	25,8500	24,8500	25 051	631 703	11:16
ELKOP (EKP)	0,4890	0,41%	0,4760	0,4890	0,4760	9 065	4 361	10:29
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:00
ENEA (ENA)	9,5850	0,37%	9,5000	9,6200	9,4000	120 945	1 147 112	11:07
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6400	0,42%	9,6000	9,8200	9,6000	8 802	85 553	10:43
ENERGOINS (ENI)	2,7300	2,25%	2,6700	2,8500	2,6550	35 707	98 998	10:46
ENTER (ENT)	66,5000	0,15%	66,4000	66,5000	66,0000	668	44 277	11:11
ERBUD (ERB)	41,8000	0,24%	42,0000	42,0000	40,9000	1 493	61 797	11:07
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,8000	-1,97%	35,9000	35,9000	34,7000	710	24 706	10:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 619	1 709	10:31
EUROCASH (EUR)	13,6500	-0,80%	13,7400	13,8100	13,6100	26 946	368 679	11:15
EUROHOLD (EHG)	#2,6600	20,91%	-	-	-	-	-	09:00
EUROTEL (ETL)	47,1000	0,21%	47,3000	47,3000	46,6000	973	45 735	11:12
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	349	12 911	11:13
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,4000	35,0000	638	22 531	09:48
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	102,0000	-0,97%	102,5000	105,5000	99,0000	264	26 580	11:08
FON	5,0200	0,00%	5,0200	5,0400	5,0200	84	422	10:36
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,0000	23,0000	2	46	09:00
GAMEOPS (GOP)	22,7000	-2,37%	23,2000	23,4000	22,6000	1 724	39 670	11:16
GAMFACTOR (GIF)	12,5500	-0,79%	12,6500	12,6500	12,5500	174	2 192	10:56
Reklama
GENOMTEC (GMT)	13,0800	2,99%	12,8600	13,1600	12,8000	27 672	355 444	10:49	Reklama
GETIN (GTN)	0,3850	-19,20%	0,4710	0,4710	0,3820	2 289 863	961 007	11:16
GIGROUP (GIG)	(1,4100)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	45,6000	-3,80%	47,0000	47,0000	44,3000	2 533	114 060	11:16
GPW	46,1000	1,88%	45,2500	46,3000	45,2500	78 911	3 616 864	11:16
GREENX (GRX)	2,3500	-0,25%	2,3720	2,3760	2,3400	49 859	117 164	11:14
GRENEVIA (GEA)	2,4300	2,32%	2,3750	2,4300	2,3750	69 695	167 681	11:12
GRODNO (GRN)	10,9200	-0,73%	11,0000	11,0000	10,8600	1 960	21 502	10:40
GRUPAAZOTY (ATT)	22,6000	-0,09%	22,8600	23,0000	22,5600	71 351	1 631 223	11:14
GRUPRACUJ (GPP)	64,0000	1,59%	63,0000	64,1000	63,0000	3 706	237 191	11:04
GTC	5,5400	0,73%	5,4000	5,5600	5,2400	6 308	33 627	09:42
HANDLOWY (BHW)	113,0000	0,89%	113,0000	114,0000	112,4000	13 499	1 524 128	11:16
HARPER (HRP)	5,8900	0,17%	6,0000	6,0000	5,8800	519	3 056	11:15
HELIO (HEL)	24,8000	-1,59%	25,4000	26,0000	24,4000	1 468	36 324	11:15
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	(48,2000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,8500	-1,04%	24,1000	24,2000	23,8000	7 176	172 228	11:16
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	1	34	09:00
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,4000	-0,44%	22,5000	22,5000	22,0000	1 993	44 458	11:08
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3400	-2,34%	8,5600	8,5600	8,3400	69	576	11:13
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1700	25 314	80 459	10:53
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	18 080	79 385	11:02
INC	2,5300	-1,17%	2,5600	2,5600	2,5300	38	97	09:08
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:00
INGBSK (ING)	305,5000	-1,13%	309,0000	311,5000	303,5000	1 582	483 500	11:15
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	11:03
INTERBUD (ITB)	3,1200	0,00%	3,1700	3,1700	3,1200	27	85	09:18
INTERCARS (CAR)	540,0000	1,31%	539,0000	542,0000	538,0000	526	283 896	10:51
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	2 779	2 170	10:41
INTROL (INL)	10,4500	1,95%	10,2500	10,5000	10,2000	3 230	33 285	10:48
IPOPEMA (IPE)	3,8400	0,00%	3,8200	3,8400	3,8000	3 037	11 626	11:05
IZOBLOK (IZB)	#58,0000	1,75%	-	-	-	-	-	11:00
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,3700	613	2 066	09:17
IZOSTAL (IZS)	2,6300	0,38%	2,6100	2,6300	2,6100	940	2 472	11:00
JRHOLDING (JRH)	7,1400	2,00%	7,1400	7,1400	7,1400	11	79	11:16
JSW	31,3200	-1,32%	31,7400	31,8500	31,3000	175 465	5 523 083	11:16
JWWINVEST (JWW)	3,5000	-1,13%	3,5500	3,6200	3,5000	7 931	28 017	11:07
KCI	(0,8480)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,3200	2,99%	10,0200	10,3400	10,0200	13 447	137 033	11:15
KETY (KTY)	873,0000	0,69%	867,5000	877,0000	865,0000	2 447	2 135 871	11:15
KGHM (KGH)	147,7500	2,75%	145,0000	149,7000	144,5000	541 188	80 071 273	11:16
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,0000	1,08%	13,9500	14,2000	13,9500	7 237	101 425	11:15
KOGENERA (KGN)	52,3000	-0,19%	53,6000	53,6000	52,2000	2 314	121 838	10:56
KOMPAP (KMP)	25,0000	-3,85%	26,0000	26,0000	25,0000	188	4 738	11:02
KOMPUTRON (KOM)	4,5500	-0,87%	4,5500	4,5950	4,5500	5 042	23 121	11:09
KPPD (KPD)	47,2000	-1,67%	47,2000	47,2000	47,2000	12	566	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:00
KREDYTIN (KRI)	17,8000	-3,78%	18,5000	18,5000	17,8000	131	2 342	09:46
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	131	71 918	10:44
KRUK (KRU)	469,4000	-1,51%	479,0000	479,0000	467,6000	7 554	3 558 812	11:15
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	2	23	10:51
KSGAGRO (KSG)	1,5000	2,04%	1,4700	1,5000	1,4700	4 845	7 139	11:15
LABOPRINT (LAB)	19,8000	-2,94%	20,4000	20,4000	19,7000	541	10 738	10:51
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,4200	-6,92%	2,6000	2,6000	2,3600	24 357	59 372	10:56
LENA (LEN)	3,7000	2,78%	3,7500	3,7800	3,6400	6 928	26 000	10:40
LENTEX (LTX)	6,6600	-0,60%	6,7000	6,7000	6,5000	4 465	29 231	10:34
LESS (LES)	0,2270	-3,40%	0,2360	0,2360	0,2270	36 276	8 319	09:24
Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,3000	11 520	14 976	11:04	Reklama
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	1 911	49 578	10:33
LPP	16 490,0000	0,86%	16 420,0000	16 620,0000	16 400,0000	318	5 249 360	11:12
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8240	0,31%	3,8120	3,8500	3,8000	54 869	209 718	11:06
MABION (MAB)	16,5800	0,12%	16,4800	16,6600	16,4400	18 412	303 249	11:12
MAKARONPL (MAK)	20,5000	3,02%	19,8500	20,5000	19,8500	16 780	335 411	11:03
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,2800	0,73%	8,2600	8,2800	8,1600	4 199	34 672	11:14
MAXCOM (MXC)	10,4500	0,48%	10,6500	10,7000	10,4500	13	139	09:33
MBANK (MBK)	693,8000	-0,66%	711,0000	711,0000	691,4000	2 044	1 422 498	11:15
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,9000	0,00%	26,9000	26,9000	26,9000	103	2 771	10:38
MDIENERGIA (MDI)	1,5600	0,32%	1,5600	1,5600	1,5600	1 377	2 148	10:09
MEDICALG (MDG)	26,1000	-0,23%	26,1800	26,3800	25,5800	4 842	125 585	11:14
MEDINICE (ICE)	7,6700	0,26%	7,6500	7,6700	7,5100	2 514	19 026	09:39
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	20,2000	1,00%	20,2000	20,3000	19,9000	2 574	51 770	11:00
MERCATOR (MRC)	42,5000	-0,23%	42,6000	42,8500	42,5000	671	28 648	10:29
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	2 254	53 048	10:50
MEXPOLSKA (MEX)	4,6500	-2,11%	4,7900	4,7900	4,4000	3 335	15 261	11:05
MFO	36,4000	0,00%	37,0000	37,0000	35,5000	754	26 979	10:55
MILKILAND (MLK)	(0,5900)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,3700	-1,26%	9,5250	9,5950	9,3650	1 457 031	13 838 755	11:09
MIRACULUM (MIR)	1,1700	-2,90%	1,1550	1,1800	1,1550	26 778	31 142	11:10
MIRBUD (MRB)	10,5600	2,52%	10,3000	10,6000	10,3000	75 609	794 131	11:16
MLPGROUP (MLG)	84,8000	0,71%	85,0000	85,0000	84,8000	43	3 655	09:19
MLSYSTEM (MLS)	47,0500	-1,36%	47,9000	47,9000	47,0500	1 449	68 951	11:07
MOBRUK (MBR)	329,0000	1,23%	326,0000	330,0000	325,0000	1 434	471 580	11:10
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,3400	-0,48%	33,4000	33,4000	33,3000	1 380	45 978	10:58
MOLECURE (MOC)	14,3200	0,70%	14,2000	14,3200	14,2000	2 500	35 660	11:12
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	1 471	7 737	09:08
MOSTALPLC (MSP)	14,0500	0,36%	14,3500	14,3500	14,0000	272	3 818	10:36
MOSTALWAR (MSW)	6,8400	-0,58%	6,8800	6,9000	6,8000	1 610	11 029	11:14
MOSTALZAB (MSZ)	4,6950	0,86%	4,6300	4,6950	4,6300	19 810	92 075	11:12
MOVIEGAME (MOV)	34,6000	-0,86%	34,5500	34,9000	33,5000	4 312	146 878	11:09
MURAPOL (MUR)	42,0600	-0,28%	42,0000	42,2600	42,0000	2 048	86 233	11:11
MUZA (MZA)	14,8000	-1,33%	14,8000	14,8000	14,8000	582	8 614	10:43
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	0,00%	1,0250	1,0250	1,0250	700	718	09:59
NEUCA (NEU)	919,0000	-0,54%	923,0000	923,0000	919,0000	12	11 043	11:04
NEWAG (NWG)	28,9000	1,40%	28,6000	28,9000	28,5000	8 895	255 249	11:16
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	5	12	09:11
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	0,00%	2,2000	2,2000	2,1700	4 234	9 290	10:36
NOVITA (NVT)	99,6000	-1,39%	101,0000	101,0000	99,6000	24	2 418	10:05
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9200	-1,98%	7,0600	7,0600	6,9200	2 051	14 353	10:18
ODLEWNIE (ODL)	10,2000	3,45%	9,8600	10,2000	9,8600	1 237	12 290	11:00
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,1400	1,29%	14,0000	14,1400	13,9400	9 485	132 797	11:16
ONESANO (ONO)	1,2350	-2,76%	1,2200	1,2550	1,2200	20 534	25 222	11:11
OPONEO.PL (OPN)	65,2000	6,54%	61,2000	66,8000	61,0000	6 640	423 851	11:01
OPTEAM (OPM)	(5,6400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,0740	-0,02%	8,1680	8,1680	8,0740	178 285	1 446 378	11:16
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,00%	33,6000	33,6000	33,6000	100	3 360	11:00
OTLOG (OTS)	39,2000	4,53%	38,0000	39,2000	37,6000	10 708	411 492	11:15
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	213	1 039	09:18
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	266	18 567	10:42
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5200	1 663	4 209	10:57
PANOVA (NVA)	15,5000	-1,90%	15,5000	15,5000	15,5000	10	155	09:27
PASSUS (PAS)	32,8000	3,14%	32,7000	32,8000	32,7000	124	4 055	09:23
PATENTUS (PAT)	4,3900	0,00%	4,4000	4,4700	4,3000	5 902	25 621	10:30
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	758 584	15 930	11:02
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,8200	1,62%	2,8000	2,8400	2,7950	7 615	21 432	11:16
PCCROKITA (PCR)	101,6000	1,20%	100,6000	101,6000	100,4000	569	57 433	11:10
Reklama
PCFGROUP (PCF)	17,0600	-2,40%	17,4800	17,5800	16,9600	788	13 524	11:16	Reklama
PEKABEX (PBX)	25,7000	1,18%	25,7000	25,7000	25,6000	669	17 176	10:49
PEKAO (PEO)	169,8500	-1,14%	171,0500	171,9000	168,9500	68 301	11 612 078	11:16
PEPCO (PCO)	19,1650	-1,97%	19,5650	19,5750	19,0850	286 771	5 527 440	11:16
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	24 041	25 736	11:09
PGE	6,5520	-0,33%	6,6000	6,6360	6,5040	1 490 742	9 781 579	11:16
PGFGROUP (PGV)	(0,4660)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,4200	2,56%	6,2600	6,5000	6,1800	10 738	67 618	11:06
PHN	11,8000	2,16%	11,8000	11,8000	11,8000	12	142	09:00
PHOTON (PEN)	7,4200	-0,54%	7,4400	7,4400	7,4000	714	5 295	10:43
PKNORLEN (PKN)	66,9100	-0,61%	67,3200	67,5500	66,7100	224 385	15 026 693	11:16
PKOBP (PKO)	60,3400	-0,46%	60,4000	60,6200	60,0000	351 098	21 158 670	11:15
PKPCARGO (PKP)	12,2000	0,00%	12,3000	12,3000	12,1400	3 165	38 631	11:05
PLAYWAY (PLW)	296,0000	-0,34%	297,0000	297,5000	294,5000	626	184 877	11:06
PLAZACNTR (PLZ)	3,0900	0,16%	3,0900	3,0900	3,0900	12	37	09:00
PMPG (PGM)	2,8800	-0,69%	3,0000	3,0000	2,8800	3 569	10 341	09:46
POLENERGIA (PEP)	67,8000	0,59%	67,0000	68,0000	67,0000	341	23 071	10:45
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	2 466	28 523	10:19
POLIMEXMS (PXM)	3,4760	-0,63%	3,4880	3,5200	3,4600	41 657	145 047	11:15
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	33,6000	-1,18%	33,8000	33,8000	33,0000	138	4 582	10:31
PROJPRZEM (PJP)	19,4500	-1,27%	19,6000	19,6000	19,4500	80	1 556	11:14
PROTEKTOR (PRT)	1,9400	0,52%	1,9400	1,9400	1,9000	1 670	3 236	11:16
PULAWY (ZAP)	60,4000	0,67%	60,0000	60,4000	60,0000	98	5 890	10:53
PURE (PUR)	7,5400	1,89%	7,4100	7,5400	7,2800	3 555	26 288	11:15
PZU	52,7600	-0,86%	53,2000	53,2200	52,5000	206 355	10 899 210	11:16
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,5800	6,5000	10 589	69 134	11:13
R22	112,5000	1,81%	111,5000	113,5000	110,5000	618	69 334	11:15
RAEN (RAE)	0,7500	0,00%	0,7540	0,7540	0,7360	1 311	969	10:57
RAFAKO (RFK)	0,9710	0,00%	0,9730	0,9730	0,9550	12 071	11 612	10:11
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	31 323	2 854 167	11:15
RANKPROGR (RNK)	3,8400	-0,78%	3,8700	3,8700	3,7700	3 476	13 204	10:55
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	5 640	1 626	10:56
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	11:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7800	1,19%	6,6200	6,7800	6,6200	41	272	09:07
REMAK (RMK)	15,3000	0,00%	15,3500	15,3500	14,9000	2 575	38 786	11:02
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	31	3 992	10:14
RESBUD (RES)	0,6000	3,45%	0,6000	0,6000	0,6000	350	210	09:06
ROPCZYCE (RPC)	30,8000	0,98%	30,8000	30,8000	30,8000	42	1 294	09:00
RYVU (RVU)	50,5000	-0,98%	51,0000	51,5000	50,5000	567	28 896	11:16
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	21,6500	0,93%	21,7000	22,1500	21,6000	1 835	39 992	10:40
SANPL (SPL)	568,6000	0,14%	568,0000	572,2000	563,6000	6 189	3 503 170	11:16
SANTANDER (SAN)	20,3000	0,17%	20,2650	20,4000	20,2650	1 048	21 330	10:25
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6500	4 100	6 765	11:06
SCPFL (SCP)	165,4000	-0,96%	165,0000	166,8000	165,0000	924	152 901	11:12
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	12,8000	-3,76%	13,4000	13,5000	12,8000	1 896	24 933	10:48
SELENAFM (SEL)	34,0000	-1,73%	34,6000	34,6000	34,0000	307	10 469	10:40
SELVITA (SLV)	69,5000	-0,71%	68,2000	70,0000	68,2000	1 039	71 460	11:16
SERINUS (SEN)	3,0400	0,33%	2,9900	3,0400	2,9900	441	1 331	10:39
SESCOM (SES)	(57,2000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7200	0,00%	0,6950	0,7200	0,6950	48 217	34 576	11:15
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	39,0000	1 815	72 930	10:55
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3400	1,21%	3,3500	3,3500	3,2300	730	2 426	11:01
SKARBIEC (SKH)	21,3000	0,00%	21,3000	21,3000	21,3000	95	2 024	10:21
SKYLINE (SKL)	1,5450	6,55%	1,5450	1,5450	1,5450	3	5	10:09
SNIEZKA (SKA)	91,4000	0,44%	91,0000	92,4000	91,0000	406	37 273	11:07
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:00
SONEL (SON)	15,7000	2,95%	15,2500	15,7000	15,2500	2 834	44 107	11:08
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	434,0000	0,23%	430,0000	434,0000	430,0000	15	6 454	10:04
STALEXP (STX)	2,9150	-0,51%	2,9150	2,9250	2,9000	11 151	32 470	11:03
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	326	70 591	10:51
STALPROFI (STF)	9,2000	0,88%	9,1600	9,2000	9,1400	7 177	65 954	11:13
STAPORKOW (ZUK)	2,4000	0,00%	2,3800	2,4000	2,2800	9 917	23 801	11:04
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:00
SUNEX (SNX)	10,7000	0,94%	10,6000	10,8800	10,5400	2 693	28 906	10:44
SYGNITY (SGN)	62,4000	0,65%	62,4000	63,8000	62,4000	334	20 935	10:40
SYNEKTIK (SNT)	129,0000	-1,07%	130,8000	131,4000	128,6000	4 131	535 263	11:16
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,0000	-0,32%	63,2000	63,2000	63,0000	63	3 981	10:43
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1870	-0,56%	3,2000	3,2120	3,1390	2 240 067	7 101 301	11:16
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	11:00
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0600	-4,38%	3,1200	3,1200	3,0400	13 278	40 914	11:09
TEXT (TXT)	91,0000	0,89%	91,0000	92,0000	90,3000	5 820	529 589	11:11
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,7000	0,82%	30,4500	30,8500	30,1500	6 494	197 747	11:09
TOWERINV (TOW)	(4,5000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,6000	0,40%	7,5700	7,6300	7,5000	6 462	48 952	10:56
TRAKCJA (TRK)	2,3000	1,77%	2,2800	2,3200	2,2600	26 696	61 216	11:16
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	462	1 655	10:30
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	11:00
TSGAMES (TEN)	89,2500	0,73%	88,6000	89,8000	88,1000	4 156	370 571	11:09
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	4 919	54 094	11:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-0,21%	9,5200	9,5200	9,5000	624	5 929	10:24
UNICREDIT (UCG)	154,4000	-0,39%	158,3600	158,3600	154,4000	147	23 161	10:24
UNIMA (U2K)	(5,9500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	132,0000	-1,64%	134,0000	134,0000	132,0000	326	43 326	11:12
URTESTE (URT)	94,0000	-3,89%	94,2000	94,2000	94,0000	20	1 880	10:24
VERCOM (VRC)	118,0000	0,85%	117,0000	118,0000	116,5000	3 057	360 109	10:54
VIGOPHOTN (VGO)	459,0000	-1,08%	464,0000	464,0000	458,0000	73	33 553	09:41
VINDEXUS (VIN)	8,9600	-0,22%	9,0000	9,0000	8,9600	5 554	49 848	10:16
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	11:00
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5700	2 150	1 226	10:30
VOTUM (VOT)	43,4500	-0,69%	43,7000	43,9500	43,3000	6 047	263 508	11:14
VOXEL (VOX)	94,0000	-0,21%	94,2000	94,2000	93,6000	5 644	531 392	11:07
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	4 935	16 863	11:01
WARIMPEX (WXF)	4,3000	16,85%	3,7400	4,5000	3,7400	75 990	319 085	11:11
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	65	42 932	11:12
WIELTON (WLT)	7,8600	0,13%	7,9100	7,9100	7,8600	1 555	12 275	11:06
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	974	7 597	10:59
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	117,0000	268	31 394	10:56
WITTCHEN (WTN)	31,6000	1,94%	31,3000	31,7000	31,1000	29 184	918 303	11:14
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4700	2,08%	1,4800	1,4800	1,4700	235	347	10:47
XTPL (XTP)	138,6000	1,02%	139,0000	139,2000	137,4000	125	17 300	11:09
XTRADEBDM (XTB)	67,0600	1,45%	66,2000	67,2000	65,1200	79 062	5 256 609	11:16
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,6800	-2,33%	1,7150	1,7200	1,6650	58 794	99 048	11:11
ZEPAK (ZEP)	19,5600	-1,21%	19,7400	19,7800	19,5400	3 778	74 344	11:12
ZREMB (ZRE)	3,9500	1,67%	3,9500	3,9600	3,8800	2 966	11 568	11:16
ZUE	9,8200	-1,21%	9,8000	9,9800	9,5400	10 049	98 352	11:05

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.