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	84 415,61	1,05%	84 269,07	84 644,40	84 185,84	83 535,02	366 517 117	11:33
WIG20	2 478,62	1,30%	2 474,36	2 487,45	2 469,70	2 446,93	319 578 766	11:48
WIG30	3 065,86	1,43%	3 054,43	3 073,04	3 051,86	3 022,77	352 017 554	11:48
mWIG40	6 231,16	0,62%	6 200,86	6 231,72	6 200,80	6 192,78	44 991 200	11:33
sWIG80	24 166,10	0,46%	24 128,16	24 193,93	24 118,54	24 054,53	14 442 603	11:33
WIG-BANKI	13 742,06	-0,01%	13 846,90	13 857,09	13 718,51	13 743,34	73 452 487	11:33
WIG-BUDOW	8 264,81	1,34%	8 216,29	8 281,32	8 205,74	8 155,34	6 288 973	11:33
WIG-CHEMIA	9 696,89	0,78%	9 687,69	9 772,90	9 620,26	9 621,61	595 646	11:33
WIG-ENERG	2 231,46	4,11%	2 160,89	2 235,81	2 160,89	2 143,38	34 127 665	11:33
WIG-INFO	4 938,31	-0,15%	4 977,95	4 978,00	4 930,31	4 945,85	4 335 247	11:33
WIG-MEDIA	8 234,30	-0,80%	8 300,64	8 305,44	8 188,84	8 300,35	1 484 851	11:33
WIG-NRCHOM	4 391,49	-0,35%	4 402,84	4 428,74	4 380,95	4 406,71	917 914	11:33
WIG-PALIWA	6 908,05	1,20%	6 893,10	6 929,29	6 874,48	6 826,17	9 872 787	11:33
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	359 758 814	11:15
WIG-SPOZYW	2 081,04	1,10%	2 074,39	2 087,88	2 068,35	2 058,43	427 294	11:33
WIG20lev	484,54	2,43%	483,58	488,65	481,78	473,05	303 280 965	11:33
WIG20short	3 151,05	-1,19%	3 154,27	3 160,34	3 137,21	3 189,03	303 280 965	11:33
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	50 278 234	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	45 015 960	11:00
mWIG40TR	9 167,73	0,62%	9 123,16	9 168,56	9 123,06	9 111,26	44 991 200	11:33
mWIG40TRlv	11 771,91	1,22%	11 658,13	11 774,03	11 657,88	11 629,51	44 991 200	11:33
mWIG40TRsh	2 879,63	-0,59%	2 893,80	2 893,83	2 879,37	2 896,71	44 991 200	11:33
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	14 482 781	11:00
sWIG80TR	35 459,63	0,46%	35 403,96	35 500,48	35 389,85	35 295,92	14 442 603	11:33
WIG140	1 633,57	1,10%	1 630,58	1 638,03	1 628,92	1 615,86	361 873 576	11:33
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	303 436 127	11:00
WIG20TR	5 025,08	1,22%	5 019,97	5 046,63	5 010,62	4 964,41	303 280 965	11:33
WIG20TRlev	3 941,71	2,43%	3 933,79	3 975,12	3 919,29	3 848,23	303 280 965	11:33
WIG20TRsht	3 168,29	-1,19%	3 171,59	3 177,63	3 154,37	3 206,51	303 280 965	11:33
WIG30TR	6 107,71	1,33%	6 090,51	6 127,60	6 085,38	6 027,37	332 495 509	11:33
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	170 958	11:15
WIGdiv	1 720,91	0,59%	1 720,66	1 723,03	1 716,41	1 710,81	28 038 967	11:33
WIG-ESG	14 016,49	0,97%	14 004,28	14 064,34	13 982,80	13 882,19	341 648 369	11:33
WIG.GAMES	15 095,64	0,50%	15 108,62	15 218,40	15 087,65	15 020,55	6 447 753	11:33
WIG-GORNIC	4 711,47	2,14%	4 726,31	4 749,02	4 694,91	4 612,88	64 503 390	11:33
WIG-GRY	12 549,72	0,60%	12 566,28	12 632,58	12 524,37	12 474,56	7 339 992	11:33
WIG-LEKI	2 849,71	1,13%	2 827,99	2 851,02	2 827,99	2 817,83	542 117	11:33
WIG-MOTO	8 769,56	-0,23%	8 816,84	8 843,66	8 697,49	8 789,46	242 975	11:33
WIG.MS-BAS	11 477,91	3,32%	11 320,24	11 494,29	11 283,34	11 109,40	96 928 750	11:33
WIG.MS-FIN	17 151,27	0,07%	17 260,71	17 303,27	17 118,29	17 139,79	77 474 680	11:33
WIG-ODZIEZ	9 187,78	2,14%	9 124,90	9 202,92	9 090,18	8 995,41	11 896 388	11:33
WIGtech	11 763,17	0,33%	11 779,31	11 791,95	11 735,65	11 724,84	16 947 326	11:33
WIGtechTR	13 071,84	0,33%	13 089,77	13 103,83	13 041,26	13 029,25	16 947 326	11:33
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	110 222	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2400	0,62%	3,2200	3,2400	3,1600	3 594	11 473	10:50	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:30
11BIT (11B)	531,0000	0,95%	528,0000	536,0000	528,0000	368	196 045	11:28
3RGAMES (3RG)	0,2760	-4,83%	0,2890	0,2930	0,2750	153 451	42 896	11:29
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	514	45 431	11:09
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	352	10 912	11:30
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	488	9 515	11:29
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6000	0,57%	10,5200	10,7000	10,5200	103 516	1 097 333	11:24
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	50	75	09:19
AILLERON (ALL)	16,1800	1,13%	16,0000	16,2600	15,9400	1 446	23 265	11:11
AIRWAY (AWM)	0,2755	-0,36%	0,2750	0,2755	0,2700	28 252	7 686	09:47
ALIOR (ALR)	100,4500	-1,13%	101,5000	102,3500	100,1500	55 885	5 635 486	11:33
ALLEGRO (ALE)	33,4350	3,51%	32,6050	33,4950	32,6050	633 904	21 127 661	11:33
ALTA (AAT)	2,0900	8,29%	1,9600	2,1000	1,9600	7 309	14 608	09:40
ALTUSTFI (ALI)	2,9000	-1,36%	2,8900	2,9000	2,8000	18 012	51 799	11:29
AMBRA (AMB)	27,9000	2,57%	27,9000	28,1000	27,8500	678	18 939	10:58
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,4000	407	28 759	11:30
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,8000	0,98%	25,5500	25,8000	25,5500	7 712	198 042	11:29
ANSWEAR (ANR)	24,0000	1,69%	23,6000	24,0000	23,6000	1 410	33 642	11:31
APATOR (APT)	14,8000	2,07%	14,5400	14,9200	14,5400	5 615	82 942	11:31
APLISENS (APN)	22,5000	0,00%	22,5000	22,5000	22,5000	2	45	09:05
APSENERGY (APE)	2,8800	-13,51%	3,2400	3,2400	2,8800	25 787	77 377	11:29
ARCHICOM (ARH)	34,6000	1,76%	34,0000	35,9000	34,0000	1 705	60 325	11:21
ARCTIC (ATC)	20,8800	-0,95%	21,0600	21,0800	20,8800	4 454	93 396	11:27
ARTIFEX (ART)	28,8000	-0,69%	29,0000	29,0000	28,1000	2 349	66 911	11:33
ASBIS (ASB)	24,6600	0,74%	24,5000	24,7400	24,4800	15 196	374 436	11:28
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	-2,26%	61,6000	61,6000	59,0000	695	42 154	11:06
ASSECOPOL (ACP)	79,2000	0,00%	79,2500	79,8500	78,8500	17 493	1 384 448	11:33
ASSECOSEE (ASE)	50,0000	0,00%	50,6000	50,6000	49,9000	357	17 864	11:33
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 429	93 806	11:27
ATAL (1AT)	60,1000	0,00%	60,1000	60,2000	60,1000	73	4 392	10:28
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	26 593	82 277	11:09
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1700	3,33%	2,1200	2,1800	2,1200	8 911	19 182	10:53
ATMGRUPA (ATG)	3,9000	0,00%	3,9200	3,9200	3,6300	25 256	95 551	11:10
ATREM (ATR)	12,1500	-2,02%	12,4000	12,4000	12,1000	663	8 112	11:09
AUTOPARTN (APR)	25,6000	0,39%	25,5000	25,6500	25,3500	1 616	41 176	11:28
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	1	4	10:51
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	1 966	53 078	10:56
BENEFIT (BFT)	2 750,0000	1,48%	2 690,0000	2 760,0000	2 690,0000	113	307 440	11:33
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,6500	443	9 255	10:39
BIOCELTIX (BCX)	67,9000	2,72%	65,0000	67,9000	65,0000	626	41 643	11:15
BIOMAXIMA (BMX)	15,2500	0,00%	15,1500	15,2500	15,1500	71	1 078	09:37
BIOMEDLUB (BML)	4,9150	1,87%	4,8250	4,9600	4,8250	25 032	122 831	11:33
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,5100	0,29%	3,4900	3,5200	3,4700	33 450	117 234	11:24
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	847	19 039	11:32
BNPPPL (BNP)	105,0000	0,48%	104,5000	105,0000	104,5000	505	52 997	11:32
BOGDANKA (LWB)	30,1600	2,94%	29,6000	30,2000	29,5000	37 962	1 132 931	11:32
BOOMBIT (BBT)	11,2500	0,90%	11,1500	11,2500	11,1500	139	1 560	10:37
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 420	8 719	11:27
BOS	15,7500	-0,63%	15,6500	16,0000	15,6500	2 042	32 184	11:25
BOWIM (BOW)	6,8000	0,15%	6,8500	6,8600	6,8000	1 154	7 879	11:28
BRAND24 (B24)	49,7000	1,22%	49,8000	49,8000	48,6000	362	17 817	11:11
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	681,5000	1,64%	678,5000	684,0000	674,5000	4 642	3 157 501	11:32
BUMECH (BMC)	12,3000	-0,16%	12,4000	12,4600	12,3000	1 947	24 062	11:26
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:30
CAPITEA (CAP)	0,5780	0,35%	0,5780	0,5780	0,5700	129 616	74 146	10:28
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	465	37 202	11:25
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	(15,4500)	-	-	-	-	-	-	09:00
CCC	86,5000	1,53%	85,5000	87,3000	85,4500	39 073	3 382 570	11:25
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,4000	0,70%	115,6000	116,4500	115,0000	36 533	4 227 024	11:33
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8900	5,14%	3,9000	3,9000	3,8900	1 110	4 318	09:43
CEZ	146,0000	0,83%	144,8000	146,6000	144,8000	47	6 873	10:29
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5760	3,28%	1,5300	1,5880	1,5300	243 770	381 375	11:31
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1600	1,34%	15,1600	15,3000	15,0800	12 130	183 982	11:33
CLOUD (CLD)	71,6000	0,00%	71,6000	71,6000	71,6000	21	1 504	09:30
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	2 152	2 269	10:20
COGNOR (COG)	8,2200	-2,14%	8,4150	8,4850	8,1200	102 428	841 412	11:33
COLUMBUS (CLC)	5,0400	0,80%	4,9600	5,0400	4,9000	22 763	113 362	11:08
COMARCH (CMR)	251,5000	1,00%	249,5000	251,5000	247,0000	185	46 033	10:43
COMP (CMP)	77,2000	-3,02%	79,4000	79,4000	77,2000	938	73 456	10:30
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1000	2,0600	3 508	7 336	10:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6000	0,5800	1 359	799	11:32
CREEPYJAR (CRJ)	565,0000	-0,88%	565,0000	565,0000	561,0000	152	85 627	11:24
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 039	187 287	11:28
CYFRPLSAT (CPS)	10,0050	1,06%	10,0350	10,0600	9,9500	140 119	1 403 657	11:33
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,6500	0,81%	18,6000	18,7000	18,5000	884	16 449	11:27
DATAWALK (DAT)	56,2000	1,81%	56,0000	57,0000	53,1000	26 779	1 462 959	11:30
DBENERGY (DBE)	17,6000	2,33%	17,2000	17,6000	17,2000	115	1 982	09:19
DEBICA (DBC)	80,0000	0,50%	79,8000	80,0000	79,6000	1 116	89 213	11:33
DECORA (DCR)	59,4000	1,02%	59,6000	60,8000	57,8000	916	54 327	11:16
DEKPOL (DEK)	(50,4000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,6600	1,26%	9,5400	9,6600	9,5400	759	7 302	11:23
DEVELIA (DVL)	6,5300	-1,66%	6,6400	6,6400	6,5000	40 351	264 707	11:32
DGA	17,8000	-3,26%	18,4000	18,4000	17,8000	66	1 189	10:44
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	1 201	59 520	11:33
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	389,6000	6,42%	373,1000	392,2000	372,8000	220 872	85 307 888	11:33
DMGROUP (DMG)	3,4500	0,29%	3,4800	3,4800	3,4400	2 862	9 930	11:27
DOMDEV (DOM)	173,6000	-0,12%	174,8000	175,0000	173,0000	672	117 053	11:29
DRAGOENT (DGE)	24,7000	-1,59%	25,0000	25,8000	24,4000	314	7 781	11:16
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7700	1,27%	4,7200	4,7700	4,7000	4 364	20 599	11:17
EDINVEST (EDI)	8,5800	0,94%	8,3000	8,5800	8,3000	305	2 541	09:03
EFEKT (EFK)	(7,5500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,3000	1,30%	22,9000	23,6000	22,9000	19 817	459 805	11:30
ELKOP (EKP)	0,4800	-0,62%	0,4930	0,4930	0,4800	39 373	18 962	11:26
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:30
ENEA (ENA)	8,6300	4,35%	8,2700	8,6300	8,2450	234 017	1 982 695	11:32
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5000	0,00%	9,4900	9,5000	9,4100	6 292	59 555	11:04
ENERGOINS (ENI)	2,6200	1,35%	2,6000	2,6450	2,5650	1 376	3 609	10:11
ENTER (ENT)	66,3000	-1,92%	67,9000	68,0000	66,0000	65 431	4 382 613	11:33
ERBUD (ERB)	39,7000	1,02%	39,3000	40,5000	39,3000	1 218	48 683	11:16
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	4,71%	34,5000	35,9000	34,0000	3 818	134 488	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	2	2	09:06
EUROCASH (EUR)	13,6300	1,64%	13,4100	13,7500	13,4100	32 347	440 001	11:33
EUROHOLD (EHG)	2,3000	3,60%	2,2200	2,3000	2,2200	364	829	11:18
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	513	24 196	11:30
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,6000	3 233	121 434	11:06
FASING (FSG)	13,7000	0,74%	14,2000	14,7000	13,7000	7 644	108 983	11:30
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	34,5000	-0,29%	34,8000	35,3000	34,3000	440	15 349	11:28
FERRUM (FER)	4,1800	-4,57%	4,2800	4,2800	4,1800	1 430	6 043	10:56
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	187	21 763	09:55
FON	5,0400	0,80%	5,0200	5,1800	5,0000	1 100	5 561	11:28
FORTE SA (FTE)	22,9000	-0,43%	23,1000	23,1000	22,8000	25	574	11:13
GAMEOPS (GOP)	24,6500	-4,46%	25,0000	25,6500	24,0000	18 848	461 731	11:31
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	686	8 738	11:32
Reklama
GENOMTEC (GMT)	13,1000	1,87%	12,9800	13,2800	12,9000	4 921	63 981	11:32	Reklama
GETIN (GTN)	0,4730	-1,15%	0,4745	0,4750	0,4680	151 390	71 479	11:24
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	130	182	09:55
GOBARTO (GOB)	44,9000	3,94%	43,2000	46,0000	43,2000	230	10 158	10:35
GPW	43,5000	0,23%	43,7500	43,7500	43,3500	8 931	389 475	11:31
GREENX (GRX)	2,1980	0,37%	2,2180	2,2200	2,1500	231 591	505 689	11:32
GRENEVIA (GEA)	2,3850	1,92%	2,3500	2,4300	2,3500	119 377	285 443	11:33
GRODNO (GRN)	10,8400	-0,18%	11,0000	11,0400	10,8400	2 428	26 660	10:42
GRUPAAZOTY (ATT)	22,3000	1,36%	22,0000	22,4800	21,9600	24 227	535 552	11:33
GRUPRACUJ (GPP)	62,4000	-0,16%	63,0000	63,0000	61,6000	135	8 460	11:09
GTC	5,6200	0,36%	5,6200	5,6200	5,5000	701	3 898	09:01
HANDLOWY (BHW)	111,2000	0,18%	112,8000	112,8000	111,2000	2 441	272 555	11:32
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,6000	-2,48%	23,8000	24,4000	23,6000	744	17 680	11:26
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	68	56	11:15
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	1 777	85 371	11:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-1,39%	25,1500	25,2000	24,8000	3 835	95 614	11:31
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	2 500	1 126	10:13
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	2 019	1 121	10:46
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	23,0000	-3,36%	23,8000	23,8000	22,9000	5 218	121 826	11:33
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3800	4,23%	8,1800	8,3800	8,1000	1 638	13 473	10:17
IMMOBILE (GKI)	3,5200	3,53%	3,4500	3,6300	3,4000	8 429	29 422	11:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 008	8 473	11:11
INC	2,5200	-2,33%	2,5800	2,5800	2,5200	483	1 217	10:44
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	310,0000	1 170	365 796	11:29
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,9000	18 618	54 864	11:00
INTERCARS (CAR)	561,0000	-0,53%	568,0000	569,0000	554,0000	338	190 138	11:29
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	17 586	14 913	11:32
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	13	130	10:41
IPOPEMA (IPE)	3,7000	0,27%	3,7000	3,7000	3,7000	550	2 035	10:42
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,3100	226	757	10:33
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 712	9 811	11:33
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	7,0400	23	162	11:22
JSW	30,7400	1,02%	30,6400	31,1400	30,5500	271 655	8 366 469	11:32
JWWINVEST (JWW)	3,8000	3,26%	3,6800	3,8700	3,6800	8 501	32 333	11:32
KCI	0,8580	0,00%	0,8560	0,8580	0,8400	5 995	5 137	10:58
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,1600	0,59%	10,1000	10,5000	10,0000	21 694	219 185	11:15
KETY (KTY)	845,5000	1,14%	837,5000	845,5000	836,5000	3 569	3 009 586	11:33
KGHM (KGH)	141,1500	2,32%	141,0500	142,7500	140,4500	387 942	54 837 658	11:33
KGL	15,9000	0,63%	15,9000	15,9000	15,9000	576	9 158	09:30
KINOPOL (KPL)	13,9000	0,00%	13,8000	13,9000	13,7500	3 431	47 598	11:11
KOGENERA (KGN)	48,7500	0,52%	48,9000	50,3000	48,7000	3 249	160 548	11:32
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	11:30
KREDYTIN (KRI)	17,8500	-0,83%	17,9000	17,9000	17,8500	201	3 588	11:30
KRKA (KRK)	550,0000	0,73%	550,0000	550,0000	550,0000	20	11 000	11:31
KRUK (KRU)	432,2000	0,37%	435,0000	435,0000	430,8000	3 103	1 338 249	11:27
KRVITAMIN (KVT)	11,4500	-3,38%	11,8000	11,9000	11,0500	2 740	31 111	11:33
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,8000	1,02%	19,8000	19,8000	19,8000	5	99	09:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,7400	7,87%	2,5400	2,7800	2,5200	64 320	172 571	11:31
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	2	7	09:00
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,7000	12 862	86 295	09:53
LESS (LES)	0,2350	0,86%	0,2330	0,2350	0,2330	10 058	2 357	11:26
Reklama
LIBET (LBT)	1,4900	-5,10%	1,6200	1,6200	1,4600	69 877	105 808	11:28	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 400,0000	2,33%	15 200,0000	15 430,0000	15 180,0000	469	7 170 460	11:31
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8200	2,69%	3,7800	3,8500	3,6800	225 687	850 308	11:33
MABION (MAB)	16,5200	0,00%	16,5000	16,6000	16,3800	5 820	96 027	11:30
MAKARONPL (MAK)	21,3000	0,47%	21,3000	21,7000	21,0000	10 141	217 474	11:25
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	1,1000	-3,51%	1,1100	1,1400	1,1000	711	797	11:13
MARVIPOL (MVP)	9,5600	0,84%	9,6000	9,6000	9,5200	30 244	288 811	11:33
MAXCOM (MXC)	10,8000	-1,82%	11,0000	11,0000	10,8000	659	7 119	10:07
MBANK (MBK)	674,8000	0,45%	674,0000	677,0000	671,6000	1 412	951 928	11:32
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	776	22 181	11:11
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 092	3 101	10:53
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	3 956	106 547	11:31
MEDINICE (ICE)	7,9000	-1,00%	7,9800	8,0000	7,8900	29 117	230 150	11:24
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	11:30
MENNICA (MNC)	19,0000	0,00%	19,0000	19,1000	18,8500	1 079	20 496	11:24
MERCATOR (MRC)	42,1500	0,60%	41,9000	42,1500	41,9000	202	8 473	11:12
MERCOR (MCR)	24,0000	-1,23%	24,4000	24,4000	24,0000	1 304	31 697	11:14
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,4000	-1,15%	34,8000	35,9000	34,4000	3 505	122 388	11:33
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1550	-1,03%	9,2450	9,3400	9,1000	169 556	1 560 541	11:32
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,9000	2,06%	9,7300	9,9500	9,7300	89 420	883 544	11:32
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	49,8000	2,47%	49,4500	49,8500	48,7000	653	32 287	11:31
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	1 125	362 678	11:28
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,1000	0,00%	32,9400	33,1000	32,9400	734	24 295	11:17
MOLECURE (MOC)	14,7000	-1,08%	14,6800	14,8600	14,6800	2 369	34 852	11:30
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,5600	-2,09%	6,5400	6,5600	6,4600	1 791	11 661	11:30
MOSTALZAB (MSZ)	4,7400	2,60%	4,6400	4,7750	4,6400	12 254	57 810	11:21
MOVIEGAME (MOV)	30,1000	1,01%	29,9000	30,1500	29,3500	3 314	98 889	10:52
MURAPOL (MUR)	43,4000	-0,55%	43,7800	43,7800	43,1200	887	38 738	11:26
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0200	-0,49%	1,0000	1,0200	0,9980	52 414	52 431	10:43
NEUCA (NEU)	899,0000	0,45%	895,0000	900,0000	895,0000	45	40 431	10:53
NEWAG (NWG)	26,5000	0,00%	26,5000	26,7000	26,2000	5 671	150 323	11:30
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,2000	1,85%	2,1600	2,2000	2,1200	16 715	35 928	11:05
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6800	22 166	15 240	11:28
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,5600	-0,42%	9,6000	9,6000	9,5600	1 284	12 321	11:13
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	13,9800	1,30%	13,9000	14,0000	13,9000	2 586	36 161	11:33
ONESANO (ONO)	1,2850	0,39%	1,2900	1,2950	1,2550	2 789	3 539	11:33
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,8000	10	568	09:16
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9500	0,25%	7,8900	8,0080	7,8900	129 352	1 029 537	11:31
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	11:30
OTLOG (OTS)	31,9500	0,95%	31,6500	31,9500	31,5500	646	20 438	10:23
OTMUCHOW (OTM)	4,8400	3,86%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	(67,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,5500	1,59%	2,5500	2,5500	2,5400	949	2 413	11:14
PANOVA (NVA)	15,7500	-1,25%	15,9500	16,0000	15,7500	463	7 363	10:26
PASSUS (PAS)	31,9000	2,90%	31,2000	31,9000	31,0000	517	16 188	11:12
PATENTUS (PAT)	4,0300	1,51%	3,9700	4,1200	3,9600	15 428	62 189	11:33
PBG	#0,0200	2,56%	-	-	-	-	-	09:21
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 910	13 645	11:18
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,0000	101,0000	572	58 065	11:18
Reklama
PCFGROUP (PCF)	17,2800	-1,14%	17,4800	17,6800	17,0400	630	10 971	11:33	Reklama
PEKABEX (PBX)	26,0000	1,96%	25,8000	26,1000	25,8000	1 341	34 787	10:47
PEKAO (PEO)	171,6500	0,97%	171,2000	173,0000	170,5500	128 892	22 143 025	11:33
PEPCO (PCO)	19,2700	-0,46%	19,5800	19,7000	19,2200	344 964	6 703 662	11:33
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	6 213	6 552	11:25
PGE	6,1820	3,72%	6,0000	6,2240	5,9920	2 848 832	17 466 525	11:33
PGFGROUP (PGV)	0,4840	-1,02%	0,4890	0,4890	0,4770	15 728	7 581	11:25
PHARMENA (PHR)	6,5200	-3,83%	6,7600	6,7800	6,5200	2 676	17 761	11:33
PHN	11,8500	0,42%	11,8500	11,8500	11,8500	12	142	09:05
PHOTON (PEN)	7,6000	-0,52%	7,5400	7,6000	7,5400	1 862	14 144	10:24
PKNORLEN (PKN)	67,5200	1,23%	67,1000	67,7700	67,1000	146 151	9 860 857	11:33
PKOBP (PKO)	61,9000	-0,16%	62,3000	62,7200	61,7600	632 213	39 235 347	11:33
PKPCARGO (PKP)	12,3600	1,31%	12,4000	12,4400	12,2000	15 630	192 264	11:24
PLAYWAY (PLW)	296,0000	1,89%	294,0000	296,0000	291,0000	337	99 241	11:09
PLAZACNTR (PLZ)	2,9550	2,25%	2,9600	2,9600	2,8450	3 370	9 892	10:13
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,5000	2 610	9 135	11:07
POLENERGIA (PEP)	65,8000	1,23%	66,0000	66,0000	64,6000	212	13 796	11:18
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,5380	0,57%	3,5440	3,5500	3,4520	242 852	849 630	11:33
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	956	46 950	11:33
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	0,00%	33,8000	33,8000	33,2000	80	2 658	09:09
PROJPRZEM (PJP)	19,3000	-0,77%	19,4500	19,4500	19,2000	556	10 693	09:49
PROTEKTOR (PRT)	1,8500	-4,64%	1,9350	1,9350	1,8500	16 733	31 347	11:28
PULAWY (ZAP)	57,6000	-0,69%	57,0000	57,6000	57,0000	61	3 483	11:04
PURE (PUR)	8,0200	3,35%	7,8000	8,0200	7,8000	1 504	11 932	11:33
PZU	50,9600	-0,08%	51,1000	51,5800	50,9200	140 063	7 177 343	11:32
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	5 269	34 212	10:34
R22	110,0000	1,85%	109,0000	112,5000	108,0000	1 842	201 689	11:27
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	95 600	64 157	11:30
RAFAKO (RFK)	0,9950	1,32%	0,9620	0,9990	0,9620	43 869	42 879	11:33
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	84,2000	5,25%	79,9000	84,4000	79,7000	55 598	4 576 862	11:33
RANKPROGR (RNK)	3,7800	0,00%	3,7800	3,7800	3,7700	2 612	9 865	10:52
RAWLPLUG (RWL)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
REDAN (RDN)	0,2930	-6,09%	0,2980	0,2980	0,2930	7 370	2 180	10:43
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,8000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	2	31	09:00
RENDER (RND)	131,5000	0,00%	131,5000	131,5000	131,5000	1	132	09:02
RESBUD (RES)	0,6600	8,20%	0,6100	0,6600	0,6000	64 555	39 851	10:39
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,7000	-0,20%	49,7000	49,9000	49,5500	2 397	119 332	11:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,6500	22,8000	22,6500	33	749	11:19
SANPL (SPL)	561,4000	0,07%	564,8000	566,6000	558,4000	5 851	3 286 265	11:32
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	525	11 025	10:32
SANWIL (SNW)	1,6950	0,00%	1,6700	1,6950	1,6700	5 200	8 702	09:56
SCPFL (SCP)	167,4000	0,72%	166,2000	168,0000	166,0000	2 271	379 030	11:31
SECOGROUP (SWG)	(31,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-0,72%	13,8000	13,8000	13,8000	997	13 759	11:11
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 077	37 002	11:07
SELVITA (SLV)	68,4000	0,59%	67,5000	68,6000	67,4000	566	38 216	11:00
SERINUS (SEN)	3,0500	1,67%	3,0200	3,0500	2,9600	7 170	21 621	10:49
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7300	-1,08%	0,7390	0,7400	0,7300	2 200	1 624	11:01
SHOPER (SHO)	36,9000	0,27%	37,7000	38,1000	36,5000	12 645	471 661	11:25
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,5500	3,5050	307	1 089	10:53
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,5000	1 125	24 371	11:22
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	51	4 436	10:35
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	11:30
SONEL (SON)	14,5500	2,46%	14,5500	14,8000	14,5500	4 595	67 466	10:34
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	420,0000	4,48%	414,0000	428,0000	410,0000	164	68 426	11:23
STALEXP (STX)	3,0200	1,34%	2,9800	3,0200	2,9400	16 935	50 714	11:17
STALPROD (STP)	214,5000	0,47%	214,5000	216,0000	214,5000	791	170 471	11:23
STALPROFI (STF)	8,3600	1,21%	8,2600	8,3600	8,2600	901	7 443	11:16
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	5 801	13 471	11:07
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,6000	2,65%	11,3200	11,6800	11,3200	2 689	31 175	11:33
SYGNITY (SGN)	64,0000	0,63%	63,8000	64,0000	63,0000	464	29 641	11:23
SYNEKTIK (SNT)	129,6000	3,02%	125,8000	130,0000	125,2000	10 659	1 365 377	11:33
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	102	5 123	09:31
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,0400	8,30%	2,8300	3,0400	2,8210	4 851 907	14 301 087	11:33
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1900	0,31%	3,1900	3,1900	3,1900	2	6	09:07
TEXT (TXT)	90,0000	0,56%	90,0000	91,8000	90,0000	2 942	266 352	11:30
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5500	0,77%	32,3000	32,9000	32,2000	5 610	183 050	11:13
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,82%	7,3200	7,4000	7,3200	11 121	81 920	11:33
TRAKCJA (TRK)	2,5500	0,79%	2,4800	2,5500	2,4800	25 027	63 208	11:32
TRANSPOL (TRN)	3,5800	1,70%	3,5200	3,5800	3,5200	1 995	7 046	10:41
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	87,0000	1,05%	86,5000	88,3000	85,0000	18 034	1 568 148	11:33
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,1500	0,00%	11,1500	11,1500	11,1500	51	569	11:26
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 172	39 383	11:27
UNICREDIT (UCG)	(150,8400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	1 689	9 920	11:18
UNIMOT (UNT)	132,2000	0,30%	132,2000	132,2000	129,6000	470	61 600	11:33
URTESTE (URT)	(96,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	114,0000	-0,87%	114,0000	116,0000	114,0000	424	48 640	11:15
VIGOPHOTN (VGO)	464,0000	-0,43%	464,0000	466,0000	464,0000	62	28 854	10:38
VINDEXUS (VIN)	11,1000	-1,33%	11,2000	11,2000	11,0500	638	7 095	10:49
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	446	267	09:49
VOTUM (VOT)	46,2500	1,31%	46,3500	46,8000	46,0500	4 948	229 767	11:23
VOXEL (VOX)	91,6000	0,22%	91,0000	92,0000	90,2000	650	59 214	11:15
VRG	3,3100	0,00%	3,3100	3,3200	3,3100	3 097	10 252	11:30
WARIMPEX (WXF)	3,7200	3,33%	3,7200	3,7200	3,7200	445	1 655	09:25
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	10	6 260	10:36
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	7 830	61 848	11:31
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,0000	-1,67%	120,0000	120,0000	118,0000	27	3 216	09:37
WITTCHEN (WTN)	30,4500	1,50%	30,1000	30,6000	30,1000	10 343	313 866	11:32
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	11	90	09:20
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5250	4 931	7 975	11:25
XTPL (XTP)	142,4000	3,19%	141,8000	143,0000	136,2000	1 595	226 241	11:24
XTRADEBDM (XTB)	62,6800	1,42%	61,8000	62,6800	61,6000	94 867	5 893 913	11:33
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5600	0,10%	19,7800	19,7800	19,5000	2 886	56 716	11:23
ZREMB (ZRE)	3,7400	0,81%	3,7150	3,8100	3,7150	2 394	9 016	10:26
ZUE	11,2000	3,70%	10,8000	11,2000	10,8000	5 335	59 202	11:30

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.