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	87 348,34	-0,09%	87 715,72	87 863,07	87 284,41	87 427,54	554 176 760	10:37
WIG20	2 554,30	-0,44%	2 574,83	2 577,09	2 554,20	2 565,64	398 830 803	10:52
WIG30	3 191,59	-0,17%	3 208,55	3 218,27	3 191,59	3 196,95	572 417 585	10:52
mWIG40	6 489,63	0,37%	6 472,41	6 549,85	6 472,41	6 465,73	189 128 163	10:37
sWIG80	24 408,12	-0,14%	24 460,23	24 462,27	24 400,97	24 441,77	8 712 928	10:37
WIG-BANKI	13 441,31	-1,80%	13 750,58	13 750,58	13 423,48	13 687,22	79 242 628	10:37
WIG-BUDOW	8 791,30	-0,57%	8 876,59	8 913,99	8 774,23	8 842,11	4 576 501	10:37
WIG-CHEMIA	9 760,44	-0,17%	9 791,45	9 802,58	9 725,89	9 777,15	2 051 965	10:37
WIG-ENERG	2 477,42	-0,23%	2 507,01	2 521,05	2 473,38	2 483,02	18 286 461	10:37
WIG-INFO	5 039,49	-0,62%	5 064,41	5 078,85	5 038,67	5 070,72	3 190 415	10:37
WIG-MEDIA	8 214,83	-0,18%	8 212,99	8 215,52	8 211,58	8 229,90	96 424	10:37
WIG-NRCHOM	4 428,07	-0,54%	4 468,65	4 468,65	4 425,09	4 452,09	952 950	10:37
WIG-PALIWA	7 010,16	1,35%	6 949,92	7 046,31	6 949,92	6 916,66	40 812 132	10:37
WIG-Poland	(91 302,65)	-	-	-	-	91 302,65	524 062 811	06:20
WIG-SPOZYW	2 187,08	-0,52%	2 199,18	2 202,42	2 179,68	2 198,43	186 902	10:37
WIG20lev	515,01	-0,62%	521,84	522,76	514,17	518,21	351 788 516	10:37
WIG20short	3 060,25	0,33%	3 040,14	3 062,73	3 037,46	3 050,11	351 788 516	10:37
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	(1 467,12)	-	-	-	-	1 467,12	201 086 904	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	189 256 330	06:20
mWIG40TR	9 548,01	0,37%	9 522,68	9 636,61	9 522,68	9 512,85	189 128 163	10:37
mWIG40TRlv	12 737,45	0,72%	12 670,10	12 973,01	12 670,10	12 645,78	189 128 163	10:37
mWIG40TRsh	2 774,64	-0,34%	2 782,06	2 782,06	2 748,71	2 784,13	189 128 163	10:37
sWIG80dvp	(140,88)	-	-	-	-	140,88	8 735 137	06:20
sWIG80TR	35 814,76	-0,14%	35 891,22	35 894,22	35 804,27	35 864,13	8 712 928	10:37
WIG140	1 692,67	-0,08%	1 699,59	1 702,84	1 691,43	1 694,00	548 440 636	10:37
WIG20dvp	(48,06)	-	-	-	-	48,06	352 110 366	06:20
WIG20TR	5 195,89	-0,30%	5 229,84	5 234,81	5 191,64	5 211,58	351 788 516	10:37
WIG20TRlev	4 200,40	-0,62%	4 255,46	4 263,52	4 193,50	4 226,44	351 788 516	10:37
WIG20TRsht	3 072,20	0,33%	3 052,25	3 074,70	3 049,33	3 062,10	351 788 516	10:37
WIG30TR	6 378,80	-0,05%	6 405,37	6 424,78	6 371,95	6 382,21	523 438 358	10:37
WIG-CEE	(1 782,47)	-	-	-	-	1 782,47	1 275 408	06:20
WIGdiv	1 782,24	-0,22%	1 792,22	1 793,31	1 782,00	1 786,22	56 627 366	10:37
WIG-ESG	14 539,61	-0,12%	14 604,83	14 641,79	14 527,87	14 557,10	534 984 344	10:37
WIG.GAMES	16 353,25	-0,20%	16 421,34	16 448,11	16 294,57	16 386,29	9 730 797	10:37
WIG-GORNIC	5 108,83	2,72%	5 049,76	5 119,55	5 027,01	4 973,55	65 476 291	10:37
WIG-GRY	13 823,74	0,11%	13 889,66	13 897,16	13 750,41	13 808,46	11 546 003	10:37
WIG-LEKI	2 882,86	0,08%	2 874,61	2 888,94	2 867,74	2 880,46	659 435	10:37
WIG-MOTO	8 562,59	-0,88%	8 633,89	8 666,84	8 535,11	8 638,82	795 421	10:37
WIG.MS-BAS	12 650,40	1,31%	12 654,78	12 730,77	12 603,56	12 486,83	82 679 256	10:37
WIG.MS-FIN	16 935,13	-1,72%	17 301,67	17 301,67	16 918,12	17 231,70	69 392 505	10:37
WIG-ODZIEZ	10 602,27	2,89%	10 358,01	10 695,45	10 358,01	10 304,07	161 081 057	10:37
WIGtech	12 291,61	0,08%	12 300,09	12 329,33	12 278,81	12 281,29	33 667 967	10:37
WIGtechTR	13 659,07	0,08%	13 668,50	13 700,99	13 644,85	13 647,61	33 667 967	10:37
WIG-Ukrain	(202,65)	-	-	-	-	202,65	38 980	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	-1,07%	3,2600	3,2900	3,2100	3 750	12 137	10:30	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	08:30
11BIT (11B)	581,0000	-0,34%	580,0000	585,0000	576,0000	373	216 170	10:37
3RGAMES (3RG)	0,2710	-2,52%	0,2730	0,2760	0,2710	17 715	4 843	10:29
ABPL (ABE)	95,0000	0,64%	94,8000	95,0000	93,2000	13 843	1 314 381	10:36
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,9000	202	6 661	10:31
ACTION (ACT)	19,7000	-0,91%	19,9000	19,9400	19,2000	3 624	70 989	10:37
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	10:29
AGORA (AGO)	10,8200	0,19%	10,8800	10,9200	10,8000	973	10 586	10:29
AGROTON (AGT)	(2,9400)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	1,4200	-3,40%	1,4500	1,4500	1,4200	1 040	1 500	10:00
AILLERON (ALL)	16,8600	-2,54%	17,0400	17,0400	15,6600	10 344	171 475	10:30
AIRWAY (AWM)	0,2610	-0,19%	0,2610	0,2610	0,2560	46 109	11 934	10:17
ALIOR (ALR)	97,5000	-1,40%	98,2600	98,6800	97,1800	55 606	5 438 323	10:37
ALLEGRO (ALE)	37,6500	1,44%	37,3050	37,8150	37,3050	892 737	33 554 736	10:37
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,8900	1,76%	2,8500	2,8900	2,8500	1 080	3 112	09:04
AMBRA (AMB)	29,6000	0,51%	29,5500	29,6000	29,3500	1 065	31 412	10:34
AMICA (AMC)	72,0000	0,14%	71,9000	72,2000	71,4000	754	54 089	10:35
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	26,4000	-4,35%	27,0000	27,4500	24,5000	58 018	1 498 555	10:19
ANSWEAR (ANR)	24,6500	3,57%	23,8500	25,0000	23,7500	9 472	229 773	10:36
APATOR (APT)	15,0400	-0,27%	15,0800	15,0800	15,0000	507	7 639	10:36
APLISENS (APN)	23,2000	0,87%	23,1000	23,2000	23,1000	235	5 442	10:28
APSENERGY (APE)	2,6300	1,54%	2,6000	2,6300	2,5600	251	654	10:14
ARCHICOM (ARH)	32,6000	-2,69%	32,8000	32,8000	32,5000	417	13 605	10:22
ARCTIC (ATC)	22,1200	0,55%	22,0000	22,1800	21,6400	8 420	184 073	10:37
ARTIFEX (ART)	23,7000	-2,87%	24,2000	24,4000	23,1000	45 507	1 080 554	10:35
ASBIS (ASB)	24,6000	-1,05%	24,8000	24,8400	24,5200	55 192	1 358 714	10:37
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	59,8000	58,4000	2 035	119 611	10:33
ASSECOPOL (ACP)	82,5000	-0,78%	83,6500	83,8000	82,5000	8 824	732 635	10:37
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	505	25 225	10:35
ASTARTA (AST)	26,8000	-1,11%	27,1000	27,3000	26,6000	1 324	35 415	10:32
ATAL (1AT)	64,5000	1,57%	63,6000	64,8000	63,6000	966	62 214	10:37
ATENDE (ATD)	3,0500	1,33%	3,0100	3,0500	3,0100	9 109	27 560	10:29
ATLANTAPL (ATP)	18,2500	-2,41%	18,2500	18,2500	18,2500	100	1 825	09:00
ATLANTIS (ATS)	2,5000	4,17%	2,4100	2,5400	2,4100	12 795	31 843	10:27
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9900	167	671	09:52
ATREM (ATR)	12,7500	-0,39%	12,8000	12,8000	12,5000	907	11 373	10:29
AUTOPARTN (APR)	25,5000	-0,39%	25,6000	26,0000	25,4000	19 239	493 075	10:37
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,7000	1,13%	35,5000	35,7000	34,6500	1 415	50 097	10:36
BENEFIT (BFT)	2 850,0000	0,71%	2 810,0000	2 870,0000	2 795,0000	112	317 090	10:30
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
BIGCHEESE (BCS)	21,6000	0,93%	21,4500	21,6000	21,1500	534	11 340	10:07
BIOCELTIX (BCX)	63,4000	1,28%	62,6000	63,4000	62,0000	934	58 497	10:26
BIOMAXIMA (BMX)	13,4500	1,89%	13,3500	13,4500	13,3500	442	5 910	10:31
BIOMEDLUB (BML)	4,8950	1,77%	4,8100	4,9100	4,8100	42 432	206 822	10:36
BIOPLANET (BIP)	(19,2000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5200	-0,71%	3,5450	3,5450	3,5100	4 424	15 566	10:35
BLOOBER (BLO)	24,7000	-0,40%	24,8000	25,3500	24,7000	2 164	53 918	10:35
BNPPPL (BNP)	101,5000	-1,46%	103,0000	103,0000	101,5000	453	46 157	10:27
BOGDANKA (LWB)	30,7600	0,52%	30,6000	30,8800	30,6000	9 190	282 546	10:36
BOOMBIT (BBT)	11,1000	1,37%	11,0500	11,1000	11,0500	263	2 912	10:21
BORYSZEW (BRS)	6,2600	0,16%	6,2500	6,2700	6,2300	6 152	38 426	10:35
BOS	15,4000	0,00%	15,1000	15,6500	15,1000	4 774	72 892	10:29
BOWIM (BOW)	6,8000	0,74%	6,7500	6,8200	6,7500	415	2 820	10:37
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	3 160	140 128	10:35
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	08:30
BUDIMEX (BDX)	746,5000	-0,86%	755,0000	760,0000	743,5000	2 957	2 219 871	10:37
BUMECH (BMC)	11,9000	1,54%	11,7200	11,9400	11,7000	2 982	35 362	10:19
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5520	0,73%	0,5480	0,5540	0,5440	90 052	49 398	10:28
CAPTORTX (CTX)	78,0000	0,00%	78,0000	78,0000	78,0000	2	156	09:58
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	(14,9500)	-	-	-	-	-	-	09:00
CCC	115,5000	13,57%	110,0000	121,0000	110,0000	1 228 377	144 380 418	10:37
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	132,1500	0,49%	133,0000	133,2500	130,5500	63 626	8 395 620	10:36
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	502	6 928	10:03
CELTIC (CPD)	4,0900	0,49%	4,0500	4,1000	3,9500	2 627	10 679	10:16
CEZ	159,6000	1,01%	158,0000	159,6000	157,3000	1 614	255 051	10:35
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7600	-0,90%	1,7760	1,7990	1,7500	392 428	696 138	10:37
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	12 382	199 002	10:37
CLOUD (CLD)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
COALENERG (CLE)	1,0200	-1,35%	1,0280	1,0280	1,0200	1 050	1 075	10:14
COGNOR (COG)	8,7700	-0,34%	8,8000	8,8150	8,6150	50 251	440 549	10:37
COLUMBUS (CLC)	4,8800	0,62%	4,9250	4,9400	4,8400	7 869	38 183	10:35
COMARCH (CMR)	252,0000	0,00%	252,0000	255,5000	252,0000	351	88 848	10:30
COMP (CMP)	80,4000	-0,74%	81,8000	81,8000	80,4000	2 754	224 274	10:36
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2200	4,72%	2,1300	2,2500	2,1200	37 071	81 271	10:28
CORMAY (CRM)	0,6240	0,00%	0,6160	0,6240	0,6020	8 224	5 019	10:31
CREEPYJAR (CRJ)	566,0000	-0,70%	569,0000	572,0000	560,0000	325	183 644	10:35
CREOTECH (CRI)	183,0000	-1,08%	184,0000	185,0000	180,5000	117	21 346	10:04
CYBERFLKS (CBF)	117,0000	6,36%	112,0000	121,0000	110,5000	8 739	1 021 917	10:35
CYFRPLSAT (CPS)	11,7750	2,66%	11,5000	11,8450	11,4850	1 286 177	15 062 128	10:37
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	2	37	09:00
DATAWALK (DAT)	61,6000	-0,81%	62,0000	63,0000	61,0000	2 002	123 245	10:36
DBENERGY (DBE)	16,1000	-3,59%	16,1500	16,1500	15,6000	837	13 344	10:23
DEBICA (DBC)	78,4000	0,77%	78,0000	78,4000	77,8000	368	28 693	10:36
DECORA (DCR)	58,8000	-3,61%	59,0000	59,6000	58,2000	6 439	378 573	10:35
DEKPOL (DEK)	55,2000	1,10%	54,8000	55,8000	54,8000	293	16 244	10:21
DELKO (DEL)	9,7600	0,00%	9,7600	9,7600	9,6600	1 016	9 867	10:30
DEVELIA (DVL)	6,7000	-1,03%	6,7000	6,8200	6,7000	49 700	333 928	10:36
DGA	17,7000	-3,28%	18,4000	18,4000	17,7000	638	11 369	10:36
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	433	23 245	10:11
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	389,3000	-1,69%	390,0000	390,2000	378,4000	143 411	55 228 952	10:37
DMGROUP (DMG)	3,4200	-1,16%	3,4600	3,4600	3,4200	595	2 044	10:00
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	319	57 232	10:37
DRAGOENT (DGE)	23,1000	2,21%	23,3000	23,5000	23,1000	1 189	27 633	09:25
DROZAPOL (DPL)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	09:04
ECHO (ECH)	4,9100	0,20%	4,9200	4,9300	4,9100	3 072	15 108	10:30
EDINVEST (EDI)	8,3200	-2,12%	8,6000	8,6000	8,3200	360	3 049	10:26
EFEKT (EFK)	#7,4000	0,00%	-	-	-	-	-	10:20
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:43
ELEKTROTI (ELT)	26,0500	1,17%	25,7500	26,2000	25,7500	6 051	157 511	10:37
ELKOP (EKP)	0,4920	1,65%	0,4700	0,4920	0,4620	39 635	18 839	10:36
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	10,5100	-0,10%	10,5200	10,8000	10,4600	492 753	5 250 669	10:37
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	9,9500	0,10%	9,9400	9,9900	9,8000	21 957	217 922	10:33
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	5 076	13 391	10:05
ENTER (ENT)	65,7000	0,15%	65,6000	65,9000	65,0000	1 857	122 059	10:34
ERBUD (ERB)	44,0000	0,23%	44,1000	44,9000	44,0000	5 261	234 844	10:36
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,0000	3,54%	36,8000	38,4000	36,6000	8 721	326 021	10:36
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0600	-1,85%	1,0900	1,0900	1,0600	106	112	10:03
EUROCASH (EUR)	14,0400	0,21%	13,9400	14,2100	13,8800	63 668	894 794	10:35
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,00%	47,5000	47,5000	46,8000	1 550	73 016	10:16
FABRITY (FAB)	36,9000	1,37%	36,4000	36,9000	36,4000	420	15 393	09:55
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,4000	-0,84%	36,1000	36,1000	35,4000	287	10 207	10:17
FERRUM (FER)	4,6000	3,60%	4,4600	4,6000	4,4600	2 954	13 478	10:27
FMG	106,5000	-0,93%	106,5000	106,5000	106,5000	11	1 172	09:03
FON	5,2000	0,39%	5,2000	5,2000	5,0200	1 320	6 751	10:24
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,8000	417	9 555	10:17
GAMEOPS (GOP)	22,6500	-1,52%	23,2000	23,2000	22,5000	349	7 899	10:37
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 401	17 513	10:22	Reklama
GENOMTEC (GMT)	12,9000	1,10%	12,8000	13,0400	12,7000	4 689	60 499	10:19
GETIN (GTN)	0,4155	0,24%	0,4145	0,4230	0,4100	234 644	97 397	10:29
GIGROUP (GIG)	1,4000	0,36%	1,4150	1,4150	1,4000	80	113	10:22
GOBARTO (GOB)	41,6000	-3,70%	44,0000	44,9000	41,6000	484	21 074	10:19
GPW	45,9500	-0,76%	46,3000	46,4000	45,8000	4 143	190 881	10:37
GREENX (GRX)	2,3080	0,35%	2,2980	2,3180	2,2900	25 317	58 270	10:36
GRENEVIA (GEA)	2,7500	6,59%	2,6300	2,7800	2,6150	199 754	539 221	10:37
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0600	11,0000	1 077	11 874	09:47
GRUPAAZOTY (ATT)	22,4800	0,00%	22,4000	22,6400	22,3200	74 368	1 668 832	10:37
GRUPRACUJ (GPP)	63,4000	-0,78%	64,1000	64,1000	63,4000	53	3 387	09:26
GTC	5,0000	-3,85%	5,1600	5,1600	5,0000	3 197	16 196	09:44
HANDLOWY (BHW)	107,8000	-0,37%	109,8000	110,2000	107,0000	24 531	2 664 622	10:37
HARPER (HRP)	5,9300	-0,34%	5,9500	5,9500	5,8800	269	1 590	10:25
HELIO (HEL)	25,8000	0,78%	25,6000	25,8000	25,6000	42	1 081	09:41
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7900	1 502	1 187	10:26
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	300	14 430	10:29
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,9000	-1,04%	24,2500	24,2500	23,8500	2 611	62 721	10:29
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	235	7 838	10:06
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,0000	0,20%	102,5000	102,5000	98,0000	6	597	10:33
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	22,9000	22,4000	936	21 249	10:30
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	09:10
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1700	0,32%	3,1700	3,1700	3,1700	9	29	09:56
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 155	18 092	09:56
INC	2,4000	-4,76%	2,5700	2,5700	2,3200	14 324	35 598	10:02
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	08:30
INGBSK (ING)	301,5000	-0,50%	301,5000	306,5000	301,5000	2 537	768 121	10:35
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	46,6000	1,30%	44,3000	46,6000	44,3000	33	1 509	09:47
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 131	25 568	10:15
INTERCARS (CAR)	542,0000	-1,28%	550,0000	550,0000	541,0000	209	113 364	10:14
INTERSPPL (IPO)	0,7940	4,75%	0,7880	0,7940	0,7560	16 938	12 989	10:37
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	761	8 086	10:00
IPOPEMA (IPE)	3,7200	-1,06%	3,8100	3,8100	3,7200	3 661	13 684	09:59
IZOBLOK (IZB)	#57,0000	1,79%	-	-	-	-	-	09:52
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 410	7 978	10:32
IZOSTAL (IZS)	2,6400	0,00%	2,6400	2,6400	2,6400	500	1 320	09:00
JRHOLDING (JRH)	(7,0200)	-	-	-	-	-	-	09:00
JSW	31,9200	-0,31%	32,0500	32,4800	31,8700	130 608	4 187 579	10:37
JWWINVEST (JWW)	3,4500	1,47%	3,4000	3,4500	3,3000	7 797	26 229	10:37
KCI	(0,8460)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,2800	0,39%	10,2000	10,2800	10,1000	7 135	72 635	10:27
KETY (KTY)	888,0000	0,06%	886,5000	893,0000	885,5000	2 232	1 988 078	10:37
KGHM (KGH)	153,6000	2,95%	150,5000	154,4000	150,5000	400 532	61 092 615	10:37
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,4500	-0,69%	14,5000	14,5000	14,4000	695	10 024	09:40
KOGENERA (KGN)	51,0000	-2,67%	52,5000	52,5000	50,5000	1 844	94 359	10:31
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6950	1,62%	4,6950	4,6950	4,6950	4	19	09:00
KPPD (KPD)	(46,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3100	0,00%	-	-	-	-	-	09:52
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	542,0000	0,37%	538,0000	542,0000	536,0000	231	125 148	10:26
KRUK (KRU)	483,4000	2,07%	475,0000	487,4000	474,8000	10 966	5 280 104	10:37
KRVITAMIN (KVT)	11,5500	-2,53%	11,8500	11,9500	11,5500	826	9 553	10:21
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,3000	-1,03%	19,3000	19,3000	19,3000	1	19	09:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4000	2,3400	3 889	9 103	09:33
LENA (LEN)	3,7000	0,00%	3,7600	3,7600	3,7000	637	2 358	09:49
LENTEX (LTX)	6,6000	0,00%	6,6000	6,6000	6,6000	550	3 630	10:23
Reklama
LESS (LES)	0,2270	-1,73%	0,2340	0,2340	0,2270	24 575	5 681	09:53	Reklama
LIBET (LBT)	1,3100	0,00%	1,3500	1,3500	1,3100	3 167	4 230	10:08
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 310,0000	0,70%	17 260,0000	17 390,0000	17 190,0000	917	15 859 980	10:37
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8700	0,78%	3,8400	3,8700	3,8400	46 052	177 556	10:27
MABION (MAB)	16,2800	-1,21%	16,4800	16,4800	16,2000	6 090	99 255	10:36
MAKARONPL (MAK)	20,7000	-0,96%	21,0000	21,0000	20,7000	441	9 168	10:33
MANGATA (MGT)	89,4000	-2,83%	91,0000	91,0000	89,4000	9	812	09:59
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	7,9200	-2,22%	8,0600	8,1200	7,7600	12 886	102 100	10:36
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	676,6000	-2,70%	690,0000	695,0000	673,8000	4 621	3 146 007	10:37
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,4000	0,74%	27,4000	27,4000	26,9000	716	19 389	10:01
MDIENERGIA (MDI)	1,6150	1,89%	1,6150	1,6150	1,6150	2	3	09:03
MEDICALG (MDG)	24,7800	-2,06%	25,0400	25,1000	24,5000	9 268	229 968	10:37
MEDINICE (ICE)	8,1400	8,82%	7,5000	8,2500	7,4900	10 729	82 938	10:36
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	21,1000	2,93%	20,8000	21,1000	20,5000	956	19 992	10:36
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	876	37 313	10:31
MERCOR (MCR)	23,9000	0,00%	23,9000	23,9000	23,8000	14	334	09:23
MEXPOLSKA (MEX)	4,6300	0,22%	4,6200	4,6300	4,6200	111	513	09:33
MFO	36,1000	1,69%	36,3000	36,3000	36,1000	3	109	10:36
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	1 667	997	09:46
MILLENNIUM (MIL)	9,1750	-2,29%	9,4200	9,5300	9,1050	795 276	7 444 722	10:37
MIRACULUM (MIR)	1,1750	0,00%	1,1750	1,1750	1,1750	10	12	09:12
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,4400	10,2400	48 686	504 197	10:34
MLPGROUP (MLG)	85,0000	-0,23%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	49,1000	0,20%	49,0000	49,8000	49,0000	928	45 825	10:28
MOBRUK (MBR)	327,5000	-0,61%	329,5000	330,0000	327,5000	511	168 342	10:36
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,8200	0,65%	33,7000	33,9800	33,4200	24 043	810 255	10:28
MOLECURE (MOC)	15,4400	1,45%	15,2200	15,4400	15,2200	1 725	26 551	10:35
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	880	4 717	10:14
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0800	-0,28%	7,1000	7,1000	7,0400	1 115	7 889	10:34
MOSTALZAB (MSZ)	4,6900	-0,42%	4,7050	4,7400	4,6500	29 035	135 722	10:27
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	3 519	119 131	10:22
MURAPOL (MUR)	42,4400	1,05%	42,2600	42,6000	42,0000	4 991	211 558	10:27
MUZA (MZA)	14,8000	-1,99%	15,0000	15,0000	14,3500	1 096	16 057	10:33
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0150	-1,93%	1,0200	1,0200	1,0000	19 827	20 122	10:24
NEUCA (NEU)	936,0000	1,52%	929,0000	936,0000	919,0000	77	71 614	10:23
NEWAG (NWG)	28,4000	-2,41%	29,2000	29,2000	28,2000	2 262	64 657	10:36
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1200	-2,75%	2,1600	2,1700	2,0600	22 115	46 635	10:16
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	10	1 000	09:01
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0000	0,00%	7,0800	7,0800	6,9800	5 047	35 334	10:28
ODLEWNIE (ODL)	10,2000	2,41%	10,0000	10,2000	10,0000	423	4 259	10:08
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	10	552	10:05
ONDE (OND)	14,8000	1,37%	14,8000	14,8600	14,4800	7 291	107 112	10:36
ONESANO (ONO)	1,2950	0,00%	1,2600	1,2950	1,2450	708	884	10:05
OPONEO.PL (OPN)	60,4000	-0,98%	60,8000	61,0000	60,2000	808	48 786	10:31
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,6000	200	1 120	10:12
ORANGEPL (OPL)	8,2740	0,41%	8,2480	8,3200	8,2420	149 603	1 241 289	10:36
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#32,0000	-5,88%	-	-	-	-	-	10:30
OTLOG (OTS)	41,4000	-1,43%	42,0500	42,5000	41,0000	3 934	164 309	10:35
OTMUCHOW (OTM)	5,2500	0,96%	5,2500	5,2500	5,1500	1 590	8 238	10:25
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5000	-1,19%	2,4700	2,5000	2,4400	305	752	10:12
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,6000	303	4 727	10:19
PASSUS (PAS)	35,2000	0,00%	35,0000	35,2000	34,1000	260	8 992	10:31
PATENTUS (PAT)	4,2600	-0,58%	4,2600	4,2750	4,0900	25 072	105 031	10:37
PBG	#0,0200	-4,76%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 233	6 285	10:00
Reklama
PCCROKITA (PCR)	101,6000	0,20%	101,4000	102,4000	101,0000	2 781	282 806	10:36	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	16,5000	16,4200	265	4 362	10:25
PEKABEX (PBX)	26,5000	1,15%	26,8000	26,8000	26,4000	1 516	40 067	10:31
PEKAO (PEO)	169,1500	-1,40%	171,6500	172,3000	168,5000	119 849	20 447 663	10:37
PEPCO (PCO)	20,7900	5,11%	20,0000	21,1500	20,0000	1 391 207	28 897 212	10:37
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	6,7640	-0,94%	6,8500	6,8980	6,7520	940 971	6 418 798	10:37
PGFGROUP (PGV)	0,4600	0,22%	0,4590	0,4600	0,4590	5 400	2 482	09:46
PHARMENA (PHR)	6,5800	-0,60%	6,6200	6,6200	6,5800	1 320	8 702	10:07
PHN	11,8000	3,51%	11,8000	11,8000	11,8000	3	35	09:00
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	5 933	43 962	10:37
PKNORLEN (PKN)	68,5000	1,36%	67,8400	68,9200	67,8100	582 125	39 940 353	10:37
PKOBP (PKO)	59,2000	-2,34%	61,2000	61,2600	59,0800	538 072	32 135 304	10:37
PKPCARGO (PKP)	12,4000	0,98%	12,4000	12,4800	12,3600	10 140	125 928	10:33
PLAYWAY (PLW)	289,5000	-1,19%	292,0000	292,5000	288,0000	935	270 775	10:34
PLAZACNTR (PLZ)	3,1100	0,32%	3,1050	3,1500	3,0550	7 943	24 709	10:23
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	69,2000	0,58%	69,6000	69,6000	68,8000	1 223	85 044	10:32
POLICE (PCE)	(11,3500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,5320	-1,01%	3,5780	3,5780	3,4800	104 777	368 618	10:33
POLTREG (PTG)	47,8000	-2,45%	47,7000	49,0000	47,5000	296	14 131	10:19
POLWAX (PWX)	1,5100	-9,31%	1,6000	1,6000	1,4500	73 510	112 676	10:29
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	1	34	09:00
PROJPRZEM (PJP)	19,4000	1,84%	19,0500	19,8000	18,8000	893	17 252	10:36
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8750	9 161	17 387	10:15
PULAWY (ZAP)	60,2000	-0,99%	60,4000	60,6000	60,2000	77	4 650	10:12
PURE (PUR)	7,1400	-1,24%	7,1400	7,3400	7,1200	3 851	27 534	10:32
PZU	53,4400	-0,96%	53,6400	53,9200	53,2200	76 959	4 121 537	10:37
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,8000	0,00%	6,8200	6,8600	6,7400	21 022	143 179	10:34
RAEN (RAE)	0,7260	-0,82%	0,7460	0,7460	0,7260	10 271	7 500	10:27
RAFAKO (RFK)	0,9470	0,74%	0,9570	0,9570	0,9400	25 364	23 949	10:26
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	98,7000	4,00%	95,0000	99,0000	94,0000	27 560	2 662 743	10:36
RANKPROGR (RNK)	3,8400	2,13%	3,7900	3,8400	3,7900	9 431	35 832	10:09
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	105	1 473	09:55
REDAN (RDN)	0,2790	0,00%	0,2790	0,2790	0,2790	2 073	578	10:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7400	6,7400	1 163	7 839	09:45
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	102	1 530	09:22
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:06
RESBUD (RES)	0,5580	1,09%	0,5600	0,5600	0,5480	3 800	2 091	10:13
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,4000	122	3 713	10:21
RYVU (RVU)	50,0000	1,01%	49,5000	50,1000	49,5000	1 060	52 972	10:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	21,4000	-2,28%	21,2000	21,5000	21,2000	8 995	191 577	10:27
SANPL (SPL)	557,8000	-1,73%	567,6000	574,6000	556,6000	13 196	7 454 219	10:37
SANTANDER (SAN)	20,5150	-0,22%	20,5600	20,5600	20,5150	5 220	107 319	09:56
SANWIL (SNW)	1,8400	1,66%	1,8550	1,8550	1,7600	9 832	17 762	10:35
SCPFL (SCP)	163,0000	0,00%	164,4000	164,4000	163,0000	111	18 155	10:04
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,5000	0,75%	13,5000	13,5000	13,4500	607	8 193	10:18
SELENAFM (SEL)	34,2000	-0,58%	34,1000	34,4000	34,1000	241	8 270	09:48
SELVITA (SLV)	68,1000	-2,58%	69,2000	69,2000	68,1000	1 019	69 786	10:21
SERINUS (SEN)	3,1000	1,64%	3,0200	3,1000	3,0200	4 645	14 226	10:34
SESCOM (SES)	57,6000	-2,70%	58,6000	58,6000	57,6000	3	175	09:39
SFINKS (SFS)	0,7200	0,00%	0,7290	0,7290	0,7200	597	433	10:33
SHOPER (SHO)	40,0000	1,52%	39,3000	40,5000	39,2000	3 022	120 227	10:19
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,4400	4,24%	3,2100	3,4400	3,2100	10 573	35 357	10:23
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	32	686	10:23
SKYLINE (SKL)	1,5300	-5,56%	1,5300	1,5300	1,5300	4 902	7 500	09:03
SNIEZKA (SKA)	90,0000	0,00%	91,0000	91,4000	90,0000	168	15 267	10:36
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	08:30
SONEL (SON)	18,3000	8,61%	16,8000	18,3500	16,8000	6 966	119 729	10:37
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	418,0000	-2,79%	425,0000	429,0000	418,0000	470	199 109	10:29
STALEXP (STX)	2,9350	1,21%	2,9250	2,9450	2,8850	30 201	88 521	10:34
STALPROD (STP)	217,0000	0,46%	216,0000	218,0000	216,0000	220	47 675	10:36
STALPROFI (STF)	9,2400	0,43%	9,2000	9,2800	9,2000	3 486	32 203	10:33
STAPORKOW (ZUK)	2,6600	10,83%	2,4800	2,6800	2,4800	13 194	34 240	10:10
STARHEDGE (SHG)	#0,3600	0,00%	-	-	-	-	-	08:30
SUNEX (SNX)	10,9800	1,10%	10,9400	11,0000	10,7200	3 768	41 125	10:10
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	355	22 666	10:24
SYNEKTIK (SNT)	133,4000	-1,19%	135,8000	137,0000	132,6000	8 204	1 102 468	10:34
TALEX (TLX)	16,7000	3,73%	16,7000	16,7000	16,7000	90	1 503	09:08
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	171	19 152	09:21
TAURONPE (TPE)	3,3990	0,21%	3,4500	3,4900	3,3830	1 687 072	5 800 097	10:36
TBULL (TBL)	#4,8800	0,00%	-	-	-	-	-	08:31
TENDERHUT (THG)	10,5500	16,70%	9,2400	11,1500	9,2400	1 484	15 319	10:26
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1200	0,00%	3,1200	3,1200	3,1200	324	1 011	09:00
TEXT (TXT)	91,0000	-1,52%	92,0000	92,3000	90,0000	11 362	1 034 309	10:37
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,1500	0,17%	29,0500	29,4500	29,0000	8 149	237 652	10:37
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,6400	0,79%	7,6700	7,6700	7,6000	3 126	23 911	10:36
TRAKCJA (TRK)	2,1400	-0,47%	2,1500	2,1800	2,1200	81 845	175 949	10:28
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	85,7000	-1,49%	86,8000	87,7000	85,7000	4 219	365 569	10:36
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	3	222	09:00
ULTGAMES (ULG)	11,1500	-0,89%	11,3000	11,3000	11,1500	481	5 420	10:29
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	0,21%	9,6400	9,6600	9,6200	5 476	52 851	10:29
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	131,6000	-1,79%	131,8000	133,2000	131,6000	493	65 018	10:24
URTESTE (URT)	(95,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	116,0000	0,00%	115,5000	116,5000	115,0000	561	64 962	10:26
VIGOPHOTN (VGO)	460,0000	-0,65%	453,0000	460,0000	453,0000	33	15 055	10:32
VINDEXUS (VIN)	9,4000	2,40%	9,2200	9,4000	9,2200	100	925	10:08
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	09:02
VIVID (VVD)	0,5700	0,00%	0,5680	0,5700	0,5680	530	302	10:01
VOTUM (VOT)	43,8500	-0,68%	44,1500	44,2000	43,8000	4 653	205 041	10:36
VOXEL (VOX)	94,0000	1,08%	93,0000	94,2000	93,0000	721	67 384	10:31
VRG	3,3300	-0,60%	3,3700	3,3700	3,3300	6 476	21 567	10:34
WARIMPEX (WXF)	4,1000	0,00%	4,1100	4,1200	4,0100	559	2 294	09:27
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	658,0000	-1,50%	668,0000	668,0000	656,0000	113	75 146	10:36
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	7 374	58 133	10:35
WIKANA (WIK)	(7,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	115,2000	0,17%	115,2000	115,2000	115,2000	20	2 304	09:38
WITTCHEN (WTN)	33,6000	0,90%	33,4000	33,6500	33,3000	12 823	429 262	10:37
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	1,04%	1,4450	1,4600	1,4450	233	338	10:10
XTPL (XTP)	132,6000	-1,34%	135,0000	135,6000	130,4000	966	128 109	10:32
XTRADEBDM (XTB)	66,7400	-1,16%	67,5400	67,6400	66,3000	80 460	5 377 626	10:37
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	1,6400	0,00%	1,6650	1,6650	1,6300	14 936	24 693	10:23
ZEPAK (ZEP)	19,8800	-0,50%	20,1000	20,1500	19,8200	4 708	94 044	10:30
ZREMB (ZRE)	3,9500	1,28%	3,9400	4,0600	3,9400	30 994	123 567	10:28
ZUE	9,8400	0,82%	9,9600	9,9600	9,8400	3 417	34 018	10:33

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.