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	87 368,94	-0,07%	87 715,72	87 863,07	87 281,91	87 427,54	580 996 435	10:45
WIG20	2 553,25	-0,48%	2 574,83	2 577,09	2 551,48	2 565,64	419 278 287	11:00
WIG30	3 190,02	-0,22%	3 208,55	3 218,27	3 188,78	3 196,95	602 512 435	11:00
mWIG40	6 491,17	0,39%	6 472,41	6 549,85	6 472,41	6 465,73	192 881 573	10:45
sWIG80	24 412,37	-0,12%	24 460,23	24 462,27	24 400,17	24 441,77	9 163 648	10:45
WIG-BANKI	13 436,39	-1,83%	13 750,58	13 750,58	13 423,48	13 687,22	84 850 701	10:45
WIG-BUDOW	8 774,66	-0,76%	8 876,59	8 913,99	8 764,34	8 842,11	4 795 844	10:45
WIG-CHEMIA	9 791,36	0,15%	9 791,45	9 802,58	9 725,89	9 777,15	2 240 268	10:45
WIG-ENERG	2 481,71	-0,05%	2 507,01	2 521,05	2 470,89	2 483,02	19 021 937	10:45
WIG-INFO	5 040,95	-0,59%	5 064,41	5 078,85	5 035,60	5 070,72	3 280 944	10:45
WIG-MEDIA	8 212,47	-0,21%	8 212,99	8 215,52	8 211,58	8 229,90	103 032	10:45
WIG-NRCHOM	4 429,63	-0,50%	4 468,65	4 468,65	4 425,09	4 452,09	1 027 593	10:45
WIG-PALIWA	7 001,11	1,22%	6 949,92	7 046,31	6 949,92	6 916,66	41 399 031	10:45
WIG-Poland	(91 302,65)	-	-	-	-	91 302,65	548 622 266	06:20
WIG-SPOZYW	2 186,47	-0,54%	2 199,18	2 202,42	2 179,68	2 198,43	193 903	10:45
WIG20lev	515,12	-0,60%	521,84	522,76	514,13	518,21	375 909 776	10:45
WIG20short	3 059,91	0,32%	3 040,14	3 062,83	3 037,46	3 050,11	375 909 776	10:45
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	203 772 899	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	193 206 321	06:20
mWIG40TR	9 550,27	0,39%	9 522,68	9 636,61	9 522,68	9 512,85	192 881 573	10:45
mWIG40TRlv	12 743,46	0,77%	12 670,10	12 973,01	12 670,10	12 645,78	192 881 573	10:45
mWIG40TRsh	2 773,98	-0,36%	2 782,06	2 782,06	2 748,71	2 784,13	192 881 573	10:45
sWIG80dvp	(140,88)	-	-	-	-	140,88	9 301 748	06:20
sWIG80TR	35 820,99	-0,12%	35 891,22	35 894,22	35 803,09	35 864,13	9 163 648	10:45
WIG140	1 693,14	-0,05%	1 699,59	1 702,84	1 691,37	1 694,00	575 054 669	10:45
WIG20dvp	(48,06)	-	-	-	-	48,06	379 010 176	06:20
WIG20TR	5 196,46	-0,29%	5 229,84	5 234,81	5 191,48	5 211,58	375 909 776	10:45
WIG20TRlev	4 201,32	-0,59%	4 255,46	4 263,52	4 193,24	4 226,44	375 909 776	10:45
WIG20TRsht	3 071,86	0,32%	3 052,25	3 074,79	3 049,33	3 062,10	375 909 776	10:45
WIG30TR	6 382,01	0,00%	6 405,37	6 424,78	6 371,95	6 382,21	548 380 648	10:45
WIG-CEE	(1 782,47)	-	-	-	-	1 782,47	1 288 150	06:20
WIGdiv	1 783,42	-0,16%	1 792,22	1 793,31	1 782,00	1 786,22	57 846 393	10:45
WIG-ESG	14 543,89	-0,09%	14 604,83	14 641,79	14 527,87	14 557,10	561 140 272	10:45
WIG.GAMES	16 362,72	-0,14%	16 421,34	16 448,11	16 294,57	16 386,29	10 194 718	10:45
WIG-GORNIC	5 108,10	2,71%	5 049,76	5 119,55	5 027,01	4 973,55	66 646 494	10:45
WIG-GRY	13 843,24	0,25%	13 889,66	13 897,16	13 750,41	13 808,46	12 015 336	10:45
WIG-LEKI	2 886,06	0,19%	2 874,61	2 888,94	2 867,74	2 880,46	666 735	10:45
WIG-MOTO	8 550,19	-1,03%	8 633,89	8 666,84	8 535,11	8 638,82	905 036	10:45
WIG.MS-BAS	12 680,02	1,55%	12 654,78	12 730,77	12 603,56	12 486,83	84 219 831	10:45
WIG.MS-FIN	16 921,05	-1,80%	17 301,67	17 301,67	16 913,60	17 231,70	75 815 028	10:45
WIG-ODZIEZ	10 622,76	3,09%	10 358,01	10 695,45	10 358,01	10 304,07	163 292 926	10:45
WIGtech	12 299,79	0,15%	12 300,09	12 329,33	12 278,81	12 281,29	34 428 446	10:45
WIGtechTR	13 668,17	0,15%	13 668,50	13 700,99	13 644,85	13 647,61	34 428 446	10:45
WIG-Ukrain	(202,65)	-	-	-	-	202,65	45 839	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	381	220 818	10:42
3RGAMES (3RG)	0,2710	-2,52%	0,2730	0,2760	0,2710	17 715	4 843	10:29
ABPL (ABE)	95,2000	0,85%	94,8000	95,2000	93,2000	13 853	1 315 333	10:44
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	3 627	71 048	10:45
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	10:41
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)	16,6800	-3,58%	17,0400	17,0400	15,6600	10 674	177 019	10:44
AIRWAY (AWM)	0,2610	-0,19%	0,2610	0,2610	0,2560	46 109	11 934	10:17
ALIOR (ALR)	97,6000	-1,29%	98,2600	98,6800	97,1800	59 804	5 847 998	10:45
ALLEGRO (ALE)	37,6300	1,39%	37,3050	37,8150	37,3050	961 754	36 153 794	10:45
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	1 119	33 010	10:44
AMICA (AMC)	72,0000	0,14%	71,9000	72,2000	71,4000	846	60 713	10:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	26,1000	-5,43%	27,0000	27,4500	24,5000	58 383	1 508 135	10:44
ANSWEAR (ANR)	24,6500	3,57%	23,8500	25,0000	23,7500	9 506	230 611	10:45
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)	33,0000	-1,49%	32,8000	33,0000	32,5000	562	18 390	10:38
ARCTIC (ATC)	22,0200	0,09%	22,0000	22,1800	21,6400	9 404	205 796	10:43
ARTIFEX (ART)	23,5000	-3,69%	24,2000	24,4000	23,1000	46 217	1 097 242	10:45
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	57 514	1 415 914	10:45
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-2,96%	58,8000	59,8000	58,4000	2 152	126 507	10:42
ASSECOPOL (ACP)	82,7000	-0,54%	83,6500	83,8000	82,5000	9 306	772 496	10:44
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	616	30 764	10:43
ASTARTA (AST)	26,7500	-1,29%	27,1000	27,3000	26,6000	1 580	42 274	10:44
ATAL (1AT)	64,0000	0,79%	63,6000	64,8000	63,6000	1 631	104 933	10:43
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	12 832	31 935	10:42
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)	25,5500	-0,20%	25,6000	26,0000	25,4000	23 363	598 287	10:45
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,5500	0,71%	35,5000	35,7000	34,6500	1 472	52 121	10:42
BENEFIT (BFT)	2 855,0000	0,88%	2 810,0000	2 870,0000	2 795,0000	114	322 795	10:44
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)	13,4000	1,52%	13,3500	13,4500	13,3500	601	8 041	10:43
BIOMEDLUB (BML)	4,8950	1,77%	4,8100	4,9100	4,8100	43 468	211 894	10:44
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	2 177	54 240	10:38
BNPPPL (BNP)	101,5000	-1,46%	103,0000	103,0000	101,5000	453	46 157	10:27
BOGDANKA (LWB)	31,0000	1,31%	30,6000	31,0000	30,6000	21 315	657 988	10:45
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	4 904	74 894	10:39
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	3 225	143 007	10:44
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	08:30
BUDIMEX (BDX)	743,5000	-1,26%	755,0000	760,0000	743,0000	3 017	2 264 508	10:42
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	115,9000	13,96%	110,0000	121,0000	110,0000	1 241 470	145 897 282	10:45
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	132,3500	0,65%	133,0000	133,2500	130,5500	66 429	8 766 495	10:45
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	159,0000	0,63%	158,0000	159,6000	157,3000	1 651	260 934	10:38
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7310	-2,53%	1,7760	1,7990	1,7250	494 499	873 765	10:45
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	13 578	218 260	10:45
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)	8,7750	-0,28%	8,8000	8,8150	8,6150	50 613	443 726	10:45
COLUMBUS (CLC)	4,8800	0,62%	4,9250	4,9400	4,8400	7 869	38 183	10:35
COMARCH (CMR)	251,5000	-0,20%	252,0000	255,5000	251,5000	361	91 363	10:44
COMP (CMP)	80,2000	-0,99%	81,8000	81,8000	80,2000	3 055	248 414	10:43
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)	185,0000	0,00%	184,0000	185,0000	180,5000	138	25 231	10:44
CYBERFLKS (CBF)	118,0000	7,27%	112,0000	121,0000	110,5000	9 331	1 091 766	10:45
CYFRPLSAT (CPS)	11,7800	2,70%	11,5000	11,8450	11,4850	1 308 478	15 324 839	10:45
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	47	858	10:42
DATAWALK (DAT)	61,3000	-1,29%	62,0000	63,0000	61,0000	2 003	123 306	10:39
DBENERGY (DBE)	15,9000	-4,79%	16,1500	16,1500	15,6000	931	14 843	10:44
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	403	22 316	10:38
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	51 595	346 625	10:43
DGA	17,7000	-3,28%	18,4000	18,4000	17,7000	638	11 369	10:36
DIGITANET (DIG)	52,8000	-1,86%	52,6000	53,8000	52,6000	558	29 853	10:41
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	391,4000	-1,16%	390,0000	392,0000	378,4000	157 289	60 645 861	10:45
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	471	84 592	10:44
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	3 135	15 417	10:45
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)	26,0000	0,97%	25,7500	26,2000	25,7500	6 747	175 593	10:45
ELKOP (EKP)	0,4750	-1,86%	0,4700	0,4920	0,4620	40 029	19 033	10:45
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	10,6000	0,76%	10,5200	10,8000	10,4600	520 078	5 537 829	10:43
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	9,9900	0,50%	9,9400	9,9900	9,8000	22 557	223 916	10:43
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	5 106	13 472	10:44
ENTER (ENT)	65,7000	0,15%	65,6000	65,9000	65,0000	1 857	122 059	10:34
ERBUD (ERB)	44,1000	0,46%	44,1000	44,9000	44,0000	5 360	239 210	10:45
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,6000	2,45%	36,8000	38,4000	36,6000	8 776	328 089	10:38
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0600	-1,85%	1,0900	1,0900	1,0600	106	112	10:03
EUROCASH (EUR)	14,1200	0,79%	13,9400	14,2100	13,8800	65 190	916 191	10:44
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,00%	47,5000	47,5000	46,8000	1 562	73 582	10:38
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)	35,8000	0,28%	36,1000	36,1000	35,4000	587	20 913	10:41
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	442	10 005	10:45
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)	43,5000	0,69%	44,0000	44,9000	41,6000	507	22 074	10:44
GPW	45,9500	-0,76%	46,3000	46,4000	45,8000	4 494	207 010	10:45
GREENX (GRX)	2,3080	0,35%	2,2980	2,3180	2,2900	25 317	58 270	10:36
GRENEVIA (GEA)	2,7400	6,20%	2,6300	2,7800	2,6150	234 550	634 987	10:45
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	76 882	1 725 400	10:43
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)	107,0000	-1,11%	109,8000	110,2000	107,0000	28 901	3 133 323	10:45
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	1 235	41 038	10:43
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%	-	-	-	-	-	10:44
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	2,4600	-2,38%	2,5700	2,5700	2,3200	15 542	38 580	10:41
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)	45,7000	-0,65%	44,3000	46,6000	44,3000	133	6 079	10:40
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)	0,7900	4,22%	0,7880	0,7940	0,7560	27 803	21 477	10:39
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	31,9600	-0,19%	32,0500	32,4800	31,8500	135 617	4 347 416	10:45
JWWINVEST (JWW)	3,4500	1,47%	3,4000	3,4500	3,3000	7 964	26 805	10:39
KCI	0,8440	-0,24%	0,8440	0,8440	0,8440	3 000	2 532	10:45
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,1600	-0,78%	10,2000	10,2800	10,1000	7 140	72 686	10:41
KETY (KTY)	890,0000	0,28%	886,5000	893,0000	885,5000	2 408	2 144 472	10:45
KGHM (KGH)	153,6500	2,98%	150,5000	154,4000	150,5000	405 694	61 885 422	10:45
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)	483,6000	2,11%	475,0000	487,4000	474,8000	11 823	5 693 724	10:45
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	17 340,0000	0,87%	17 260,0000	17 390,0000	17 190,0000	976	16 882 400	10:45
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)	16,3000	-1,09%	16,4800	16,4800	16,2000	6 153	100 283	10:45
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,7000	442	9 188	10:45
MANGATA (MGT)	91,0000	-1,09%	91,0000	91,0000	89,4000	140	12 733	10:45
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	14 014	111 034	10:44
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	677,2000	-2,62%	690,0000	695,0000	673,8000	4 978	3 387 651	10:45
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)	24,9600	-1,34%	25,0400	25,1000	24,5000	9 837	244 156	10:45
MEDINICE (ICE)	8,1800	9,36%	7,5000	8,2500	7,4900	13 901	108 942	10:45
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	21,1000	2,93%	20,8000	21,1000	20,5000	1 008	21 089	10:44
MERCATOR (MRC)	42,5000	0,24%	42,7000	42,8500	42,3000	876	37 313	10:31
MERCOR (MCR)	23,7000	-0,84%	23,9000	23,9000	23,7000	1 220	28 916	10:40
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)	9,1850	-2,18%	9,4200	9,5300	9,1050	807 971	7 561 190	10:45
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	52 937	548 237	10:45
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	1 053	51 962	10:39
MOBRUK (MBR)	329,0000	-0,15%	329,5000	330,0000	327,5000	517	170 316	10:43
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,8200	0,65%	33,7000	33,9800	33,4200	24 043	810 255	10:28
MOLECURE (MOC)	15,4600	1,58%	15,2200	15,4600	15,2200	1 825	28 096	10:44
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	4 138	22 311	10:45
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,1400	0,56%	7,1000	7,1400	7,0400	1 992	14 125	10:40
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	21 789	22 114	10:42
NEUCA (NEU)	936,0000	1,52%	929,0000	936,0000	919,0000	78	72 550	10:42
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)	7,0800	1,14%	7,0800	7,0800	6,9800	5 247	36 750	10:39
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)	8,2880	0,58%	8,2480	8,3200	8,2420	162 558	1 348 470	10:45
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#32,0000	-5,88%	-	-	-	-	-	10:30
OTLOG (OTS)	41,4000	-1,43%	42,0500	42,5000	41,0000	3 938	164 474	10:43
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)	103,0000	1,58%	101,4000	103,0000	101,0000	3 714	378 487	10:45	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)	168,7000	-1,66%	171,6500	172,3000	168,4500	136 586	23 273 953	10:45
PEPCO (PCO)	20,9300	5,81%	20,0000	21,1500	20,0000	1 728 029	35 918 206	10:45
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	6,7900	-0,56%	6,8500	6,8980	6,7520	982 770	6 701 949	10:45
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)	68,4500	1,29%	67,8400	68,9200	67,8100	590 741	40 529 955	10:45
PKOBP (PKO)	59,1200	-2,47%	61,2000	61,2600	59,0800	588 856	35 139 262	10:45
PKPCARGO (PKP)	12,3800	0,81%	12,4000	12,4800	12,2800	22 480	278 270	10:45
PLAYWAY (PLW)	289,5000	-1,19%	292,0000	292,5000	288,0000	960	278 013	10:44
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)	68,4000	-0,58%	69,6000	69,6000	68,4000	1 241	86 289	10:38
POLICE (PCE)	(11,3500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,5340	-0,95%	3,5780	3,5780	3,4800	105 727	371 975	10:45
POLTREG (PTG)	47,8000	-2,45%	47,7000	49,0000	47,5000	296	14 131	10:19
POLWAX (PWX)	1,5000	-9,91%	1,6000	1,6000	1,4500	91 410	139 574	10:42
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	138	8 322	10:43
PURE (PUR)	7,1400	-1,24%	7,1400	7,3400	7,1200	3 851	27 534	10:32
PZU	53,3600	-1,11%	53,6400	53,9200	53,2000	90 967	4 868 045	10:45
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,8000	0,00%	6,8200	6,8600	6,7400	21 692	147 735	10:44
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	39 364	37 142	10:44
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	99,4000	4,74%	95,0000	99,4000	94,0000	29 094	2 814 601	10:45
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)	49,8500	0,71%	49,5000	50,1000	49,5000	1 175	58 711	10:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	21,4000	-2,28%	21,2000	21,5000	21,2000	9 007	191 834	10:43
SANPL (SPL)	558,6000	-1,59%	567,6000	574,6000	556,6000	13 969	7 885 759	10:45
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)	34,6000	0,58%	34,1000	34,6000	34,1000	280	9 616	10:43
SELVITA (SLV)	68,1000	-2,58%	69,2000	69,2000	68,1000	1 038	71 080	10:38
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)	17,1500	1,78%	16,8000	18,3500	16,8000	7 025	120 741	10:41
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)	2,9300	1,03%	2,9250	2,9450	2,8850	30 211	88 550	10:44
STALPROD (STP)	217,0000	0,46%	216,0000	218,0000	216,0000	248	53 751	10:40
STALPROFI (STF)	9,2400	0,43%	9,2000	9,2800	9,2000	3 486	32 203	10:33
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	14 644	38 022	10:42
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)	133,2000	-1,33%	135,8000	137,0000	132,6000	8 215	1 103 937	10:45
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)	3,4080	0,47%	3,4500	3,4900	3,3830	1 728 083	5 939 586	10:45
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	11 472	1 044 319	10:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,0000	-0,34%	29,0500	29,4500	29,0000	8 624	251 490	10:45
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	3 238	24 766	10:42
TRAKCJA (TRK)	2,1300	-0,93%	2,1500	2,1800	2,1200	81 884	176 032	10:40
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)	86,0000	-1,15%	86,8000	87,7000	85,7000	4 268	369 783	10:44
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)	131,4000	-1,94%	131,8000	133,2000	131,4000	628	82 779	10:42
URTESTE (URT)	(95,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	115,5000	-0,43%	115,5000	116,5000	115,0000	564	65 309	10:45
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)	43,9000	-0,57%	44,1500	44,2000	43,8000	4 733	208 547	10:45
VOXEL (VOX)	93,8000	0,86%	93,0000	94,2000	93,0000	840	78 567	10:45
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	579	2 376	10:43
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	8 744	68 956	10:44
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)	33,5000	0,60%	33,4000	33,6500	33,3000	14 651	490 547	10:44
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)	66,8000	-1,07%	67,5400	67,6400	66,3000	81 277	5 432 181	10:45
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)	3,9700	1,79%	3,9400	4,0600	3,9400	31 207	124 412	10:44
ZUE	9,8400	0,82%	9,9600	9,9600	9,8400	4 122	40 955	10:43

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.