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	87 091,07	0,60%	86 589,01	87 215,09	86 530,58	86 575,30	417 923 347	10:42
WIG20	2 553,18	0,22%	2 548,38	2 566,37	2 539,50	2 547,53	356 866 419	10:57
WIG30	3 175,26	0,42%	3 160,50	3 190,31	3 159,69	3 161,93	419 434 954	10:57
mWIG40	6 430,93	0,97%	6 379,61	6 435,07	6 379,61	6 369,03	74 470 010	10:42
sWIG80	24 251,21	-0,16%	24 231,92	24 285,63	24 208,78	24 291,29	13 882 266	10:42
WIG-BANKI	13 824,18	0,04%	13 838,42	13 867,02	13 708,73	13 819,18	68 723 117	10:42
WIG-BUDOW	8 666,14	0,98%	8 620,97	8 666,14	8 554,83	8 582,02	9 034 122	10:42
WIG-CHEMIA	9 826,51	0,41%	9 822,11	9 896,55	9 783,43	9 786,03	999 789	10:42
WIG-ENERG	2 420,54	7,39%	2 327,11	2 438,25	2 316,45	2 253,88	87 813 156	10:42
WIG-INFO	5 024,40	-0,02%	5 006,65	5 038,74	5 006,65	5 025,27	8 706 780	10:42
WIG-MEDIA	8 289,29	-0,26%	8 338,86	8 373,37	8 284,07	8 311,24	527 087	10:42
WIG-NRCHOM	4 459,56	0,88%	4 446,96	4 468,15	4 415,80	4 420,81	2 422 516	10:42
WIG-PALIWA	7 006,76	0,91%	6 936,60	7 024,30	6 928,95	6 943,83	23 755 473	10:42
WIG-Poland	(90 377,26)	-	-	-	-	90 377,26	417 774 425	06:20
WIG-SPOZYW	2 173,80	0,63%	2 167,93	2 190,16	2 154,78	2 160,23	346 300	10:42
WIG20lev	516,63	1,06%	511,46	518,68	507,90	511,20	329 744 752	10:42
WIG20short	3 053,60	-0,51%	3 069,11	3 079,81	3 047,43	3 069,18	329 744 752	10:42
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	(1 454,49)	-	-	-	-	1 454,49	125 471 863	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	74 547 202	06:20
mWIG40TR	9 461,64	0,97%	9 386,39	9 467,74	9 386,39	9 370,58	74 470 010	10:42
mWIG40TRlv	12 513,43	1,93%	12 316,26	12 529,42	12 316,26	12 276,61	74 470 010	10:42
mWIG40TRsh	2 797,55	-0,94%	2 820,23	2 820,23	2 795,71	2 824,17	74 470 010	10:42
sWIG80dvp	(140,88)	-	-	-	-	140,88	13 906 923	06:20
sWIG80TR	35 584,52	-0,16%	35 556,22	35 635,02	35 522,26	35 643,33	13 882 266	10:42
WIG140	1 687,02	0,60%	1 676,84	1 689,51	1 675,89	1 676,96	413 571 522	10:42
WIG20dvp	(44,98)	-	-	-	-	44,98	332 783 762	06:20
WIG20TR	5 196,35	0,54%	5 170,24	5 206,74	5 152,23	5 168,52	329 744 752	10:42
WIG20TRlev	4 203,28	1,06%	4 161,25	4 220,00	4 132,27	4 159,09	329 744 752	10:42
WIG20TRsht	3 069,51	-0,51%	3 085,09	3 095,84	3 063,30	3 085,22	329 744 752	10:42
WIG30TR	6 350,61	0,73%	6 302,01	6 361,45	6 300,39	6 304,86	384 343 350	10:42
WIG-CEE	(1 759,34)	-	-	-	-	1 759,34	264 831	06:20
WIGdiv	1 774,35	0,50%	1 762,89	1 774,93	1 762,89	1 765,57	53 830 871	10:42
WIG-ESG	14 512,95	0,58%	14 430,15	14 536,68	14 413,67	14 429,15	398 382 869	10:42
WIG.GAMES	16 137,29	0,67%	16 056,51	16 278,82	16 019,44	16 030,00	26 656 373	10:42
WIG-GORNIC	4 864,85	0,87%	4 805,75	4 868,07	4 760,01	4 823,01	34 326 227	10:42
WIG-GRY	13 551,13	1,53%	13 406,77	13 723,72	13 370,08	13 346,52	27 461 858	10:42
WIG-LEKI	2 861,41	0,35%	2 863,95	2 870,96	2 848,00	2 851,57	795 886	10:42
WIG-MOTO	8 615,31	-0,30%	8 667,40	8 676,79	8 571,97	8 641,48	1 734 092	10:42
WIG.MS-BAS	12 188,25	4,44%	11 835,44	12 203,93	11 829,32	11 669,82	119 347 607	10:42
WIG.MS-FIN	17 352,08	-0,05%	17 371,16	17 412,02	17 173,78	17 360,47	73 518 177	10:42
WIG-ODZIEZ	9 924,99	-0,11%	9 832,95	9 961,55	9 822,10	9 935,98	16 600 269	10:42
WIGtech	12 150,66	0,44%	12 075,85	12 179,87	12 075,85	12 097,18	46 116 878	10:42
WIGtechTR	13 502,45	0,44%	13 419,31	13 534,90	13 419,31	13 443,01	46 116 878	10:42
WIG-Ukrain	(203,87)	-	-	-	-	203,87	97 789	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2950	0,46%	3,2950	3,2950	3,2950	332	1 094	10:42	Reklama
08OCTAVA (08N)	#0,9500	-0,52%	-	-	-	-	-	09:43
11BIT (11B)	575,0000	-0,35%	577,0000	579,0000	571,0000	501	288 219	10:39
3RGAMES (3RG)	0,2720	-4,56%	0,2790	0,2790	0,2680	154 680	41 742	10:36
ABPL (ABE)	92,4000	2,90%	90,4000	92,4000	90,4000	2 680	245 335	10:42
ACAUTOGAZ (ACG)	32,7000	0,00%	32,7000	32,8000	32,6000	328	10 721	10:31
ACTION (ACT)	19,4400	0,31%	19,2600	19,4400	19,2400	1 305	25 316	10:39
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9200	1,30%	10,9200	10,9200	10,8600	1 412	15 410	10:40
AGROTON (AGT)	2,8400	-5,33%	2,8400	2,8400	2,8400	700	1 988	09:00
AIGAMES (ALG)	1,4700	2,44%	1,4700	1,4700	1,4700	537	789	10:03
AILLERON (ALL)	16,9800	-1,62%	17,3800	17,6800	16,9000	10 450	180 898	10:40
AIRWAY (AWM)	0,2615	-0,95%	0,2600	0,2675	0,2600	119 941	31 282	10:10
ALIOR (ALR)	107,2000	-0,19%	107,4000	107,6000	106,1000	40 577	4 337 136	10:41
ALLEGRO (ALE)	36,8150	-0,24%	36,6000	37,3800	36,3950	1 055 720	39 011 296	10:42
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 467	16 385	10:31
ALTUSTFI (ALI)	2,8900	1,40%	2,7300	2,8900	2,7300	1 853	5 204	10:40
AMBRA (AMB)	28,0000	1,08%	28,0000	28,0000	27,5000	3 236	90 088	10:34
AMICA (AMC)	70,9000	0,28%	70,8000	71,3000	70,2000	294	20 816	10:31
AMPLI (APL)	#1,0300	-9,65%	-	-	-	-	-	10:20
AMREST (EAT)	26,5500	1,34%	26,5000	26,8000	26,2500	7 086	187 755	10:29
ANSWEAR (ANR)	23,6000	0,64%	23,5500	23,7000	23,5000	1 454	34 259	10:40
APATOR (APT)	15,0000	-0,13%	15,0800	15,0800	14,9200	514	7 715	10:40
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7900	1,82%	2,7400	2,7900	2,7000	11 492	31 209	10:36
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,0000	32,8000	1 404	47 662	10:28
ARCTIC (ATC)	21,7200	1,69%	21,5000	21,7600	21,0000	8 829	189 131	10:40
ARTIFEX (ART)	27,4000	-4,53%	28,0000	28,3000	27,3000	10 647	295 140	10:37
ASBIS (ASB)	26,0600	0,08%	26,0400	26,6000	25,7400	51 392	1 345 236	10:39
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	10:16
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	2 119	125 934	10:40
ASSECOPOL (ACP)	82,7000	1,85%	81,7000	82,7000	81,4000	16 442	1 351 706	10:41
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	665	33 240	10:36
ASTARTA (AST)	27,2500	0,37%	27,2000	27,9500	27,2000	3 456	94 505	10:35
ATAL (1AT)	60,9000	0,66%	60,8000	61,0000	60,8000	2 144	130 752	10:38
ATENDE (ATD)	2,9900	-4,78%	3,0500	3,0500	2,9500	45 052	135 133	10:41
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3300	0,00%	2,2800	2,3600	2,2800	3 202	7 416	10:42
ATMGRUPA (ATG)	3,9100	1,03%	3,8900	3,9100	3,8800	8 544	33 301	10:23
ATREM (ATR)	12,5500	-1,57%	12,7500	12,8500	12,2000	3 665	45 354	10:34
AUTOPARTN (APR)	27,1000	1,12%	26,8000	27,1000	26,6500	10 888	291 967	10:42
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	4,3500	-1,81%	4,4500	4,4500	4,3500	387	1 692	10:11
BEDZIN (BDZ)	37,5500	0,94%	37,2000	37,8000	36,6000	2 523	93 875	10:42
BENEFIT (BFT)	2 870,0000	-0,35%	2 860,0000	2 875,0000	2 835,0000	153	436 720	10:40
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	20,7000	-3,27%	21,5000	21,8000	20,7000	4 288	91 754	10:24
BIOCELTIX (BCX)	66,1000	-1,34%	67,0000	67,0000	66,1000	423	28 222	10:23
BIOMAXIMA (BMX)	13,6000	-2,86%	14,1000	14,1000	13,6000	1 291	17 605	09:28
BIOMEDLUB (BML)	4,7600	-0,83%	4,8000	4,8000	4,7500	7 039	33 598	10:41
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	160	3 034	09:06
BIOTON (BIO)	3,5700	0,71%	3,5500	3,5700	3,5300	17 406	61 756	10:40
BLOOBER (BLO)	24,9000	3,11%	24,1500	24,9000	24,1500	1 811	44 549	10:41
BNPPPL (BNP)	101,5000	-0,98%	102,5000	103,5000	101,0000	206	20 956	10:41
BOGDANKA (LWB)	30,2400	1,27%	30,1000	30,3200	29,7000	19 686	589 805	10:40
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,1500	10,8000	1 942	21 222	10:38
BORYSZEW (BRS)	6,2300	0,16%	6,2700	6,3300	6,2300	8 828	55 313	10:38
BOS	15,8500	0,32%	15,6000	15,9000	15,6000	939	14 770	10:40
BOWIM (BOW)	6,8000	0,44%	6,7700	6,8000	6,7600	110	745	09:55
BRAND24 (B24)	44,3000	-0,23%	44,4000	44,5000	44,3000	6 227	276 193	10:37
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	732,0000	1,31%	723,0000	732,5000	718,5000	13 469	9 804 950	10:42
BUMECH (BMC)	11,9800	-0,33%	12,0000	12,1400	11,9800	696	8 353	10:37
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5700	0,00%	0,5660	0,5700	0,5640	66 870	37 957	10:12
CAPTORTX (CTX)	82,2000	2,75%	81,0000	83,0000	81,0000	336	27 723	10:38
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,0000	2,74%	14,6000	15,0000	14,6000	2 150	31 903	10:41
CCC	97,7500	-1,16%	98,9000	99,4000	97,2000	99 580	9 801 114	10:40
Reklama
CCENERGY (CCE)	#0,4200	0,00%	-	-	-	-	-	10:26	Reklama
CDPROJEKT (CDR)	127,4000	2,66%	124,2000	129,6500	124,1000	182 652	23 280 178	10:42
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	329	4 442	10:36
CELTIC (CPD)	3,9500	3,67%	3,9500	3,9500	3,9500	10	40	09:04
CEZ	153,1000	1,80%	150,4000	153,1000	150,3000	717	108 502	10:37
CFI	(0,2260)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7400	-5,43%	1,8460	1,8470	1,7400	1 588 285	2 829 077	10:42
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,8000	1,28%	15,6000	15,8000	15,6000	38 103	596 730	10:29
CLOUD (CLD)	71,4000	0,00%	71,4000	71,4000	71,4000	1	71	09:00
COALENERG (CLE)	1,0580	0,76%	1,0580	1,0580	1,0580	66	70	09:00
COGNOR (COG)	8,4350	-0,06%	8,3950	8,4650	8,2750	47 120	394 648	10:42
COLUMBUS (CLC)	4,9550	0,30%	4,9400	4,9800	4,9000	12 099	59 614	10:42
COMARCH (CMR)	251,0000	-1,18%	251,0000	255,0000	250,0000	189	47 986	10:24
COMP (CMP)	78,0000	1,30%	77,8000	78,0000	77,0000	1 052	81 823	10:12
COMPERIA (CPL)	(6,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	1,91%	2,1000	2,2000	2,1000	10 175	21 983	10:39
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,6060	7 000	4 246	09:34
CREEPYJAR (CRJ)	590,0000	-0,84%	590,0000	590,0000	590,0000	6	3 540	09:48
CREOTECH (CRI)	179,0000	-0,28%	179,0000	179,5000	179,0000	101	18 083	10:22
CYFRPLSAT (CPS)	10,6700	2,40%	10,5100	10,7200	10,4650	656 632	6 962 126	10:42
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,7500	7,14%	17,6000	18,9500	17,6000	1 440	26 612	10:42
DATAWALK (DAT)	65,9000	1,07%	66,3000	69,5000	65,0000	36 602	2 469 743	10:40
DBENERGY (DBE)	16,5000	-2,94%	17,0000	17,0000	16,2500	794	13 083	10:36
DEBICA (DBC)	82,0000	0,00%	81,4000	82,0000	81,4000	310	25 289	10:28
DECORA (DCR)	63,4000	-0,94%	63,4000	63,8000	62,6000	4 002	252 738	10:35
DEKPOL (DEK)	51,8000	0,39%	51,6000	52,0000	51,4000	302	15 564	10:16
DELKO (DEL)	9,4600	-0,42%	9,5000	9,5800	9,4600	1 230	11 673	10:38
DEVELIA (DVL)	6,8000	-0,29%	6,7600	6,8300	6,7300	116 958	794 020	10:41
DGA	17,5000	0,00%	17,5000	17,5000	17,5000	81	1 418	09:32
DIGITANET (DIG)	50,8000	0,00%	51,2000	51,2000	50,6000	1 286	65 543	10:42
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	399,6000	0,88%	398,0000	403,8000	391,4000	111 895	44 794 160	10:42
DMGROUP (DMG)	3,5000	0,86%	3,5000	3,5000	3,5000	12	42	09:03
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	495	89 135	10:37
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7700	0,42%	4,7900	4,7900	4,7000	3 639	17 295	09:59
EDINVEST (EDI)	8,3000	-2,35%	8,5000	8,5000	8,3000	187	1 577	09:28
EFEKT (EFK)	(7,4500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	09:48
ELEKTROTI (ELT)	24,8000	3,77%	24,0000	24,9000	24,0000	29 697	730 698	10:41
ELKOP (EKP)	0,4830	-1,02%	0,4800	0,4880	0,4630	10 842	5 136	10:40
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	9,4900	9,08%	8,9050	9,5750	8,9050	577 999	5 382 257	10:42
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,8200	2,29%	9,6000	9,9000	9,6000	29 141	283 164	10:38
ENERGOINS (ENI)	2,6800	0,75%	2,6300	2,6800	2,6300	6 403	17 030	10:35
ENTER (ENT)	65,6000	-1,35%	66,2000	66,2000	64,8000	12 894	839 645	10:32
ERBUD (ERB)	41,9000	-2,10%	42,7000	42,7000	41,9000	1 016	43 107	10:26
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,1000	-1,73%	34,1000	34,1000	34,1000	50	1 705	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	-0,46%	1,0950	1,0950	1,0550	1 018	1 075	09:12
EUROCASH (EUR)	13,9400	0,80%	13,7300	14,0000	13,6800	33 301	462 117	10:41
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,9000	1 940	91 468	10:33
FABRITY (FAB)	36,7000	-0,81%	37,0000	37,0000	36,7000	163	6 031	09:49
FASING (FSG)	13,8000	0,73%	13,7000	13,8000	13,7000	812	11 175	10:23
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,0000	0,00%	34,3000	34,4000	34,0000	1 738	59 175	09:53
FERRUM (FER)	4,3400	0,00%	4,3800	4,3800	4,3400	87	378	09:20
FMG	109,5000	-1,79%	111,5000	111,5000	104,0000	37	3 908	10:15
FON	5,0400	-0,79%	5,0200	5,0400	5,0000	1 930	9 667	10:41
FORTE SA (FTE)	23,0000	-0,86%	23,2000	23,2000	23,0000	3	69	09:49
GAMEOPS (GOP)	23,1500	-2,11%	23,8000	23,8000	23,1000	5 012	117 519	10:39
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5600	-0,79%	12,6400	12,6400	12,4000	829	10 338	10:31	Reklama
GETIN (GTN)	0,4690	1,74%	0,4700	0,4700	0,4610	58 401	27 298	10:41
GIGROUP (GIG)	1,4150	2,54%	1,3900	1,4150	1,3900	24	34	09:39
GOBARTO (GOB)	46,8000	1,30%	45,9000	46,8000	45,9000	1 115	51 777	10:31
GPW	45,4000	0,44%	45,2000	45,4500	45,2000	13 570	615 390	10:41
GREENX (GRX)	2,3500	-0,42%	2,3620	2,3680	2,3480	56 857	133 958	10:39
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	156 369	374 887	10:42
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 213	13 343	10:20
GRUPAAZOTY (ATT)	22,7000	0,89%	22,5200	22,8800	22,5000	38 749	880 810	10:42
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	63,0000	1 228	77 694	10:12
GTC	5,5000	5,77%	5,2000	5,5600	5,2000	8 985	47 668	09:31
HANDLOWY (BHW)	112,2000	1,08%	112,0000	112,4000	111,0000	5 682	636 094	10:41
HARPER (HRP)	5,9100	-0,17%	6,1500	6,1500	5,9100	3 255	19 346	10:36
HELIO (HEL)	24,6000	1,65%	24,4000	24,6000	24,2000	3 338	81 559	09:33
HERKULES (HRS)	0,7800	0,00%	0,7780	0,7800	0,7780	2 966	2 313	10:33
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,1000	48,1000	1 966	94 565	10:34
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,4000	-1,41%	24,7000	24,7000	24,2000	7 014	172 132	10:42
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	29	971	10:37
IALBGR (IAG)	0,4300	4,88%	0,4300	0,4300	0,4300	4 500	1 935	09:07
IBSM (IBS)	109,5000	0,00%	109,5000	109,5000	109,5000	1	110	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,6000	0,89%	22,6000	22,6000	22,3000	1 298	29 260	10:39
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	10:37
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	147	1 226	09:37
IMMOBILE (GKI)	3,3900	3,67%	3,2700	3,3900	3,2700	159	525	09:47
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	1 412	6 140	10:40
INC	2,5800	2,38%	2,5800	2,5800	2,5800	5	13	09:00
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	09:02
INGBSK (ING)	307,0000	0,82%	307,0000	308,5000	304,5000	6 395	1 956 952	10:42
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:01
INSTALKRK (INK)	43,5000	2,35%	43,2000	43,5000	43,2000	300	12 990	09:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1200	-1,58%	3,1700	3,1700	3,1200	3 526	11 127	10:03
INTERCARS (CAR)	536,0000	-0,56%	538,0000	544,0000	535,0000	2 309	1 236 166	10:31
INTERSPPL (IPO)	0,7820	0,51%	0,8000	0,8100	0,7800	14 537	11 579	10:38
INTROL (INL)	10,2000	0,00%	10,2000	10,2000	10,2000	151	1 540	10:32
IPOPEMA (IPE)	3,8200	-1,80%	3,8900	3,9200	3,7900	8 150	31 433	10:30
IZOBLOK (IZB)	#52,0000	-9,57%	-	-	-	-	-	09:59
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2600	44	147	09:25
IZOSTAL (IZS)	2,5900	0,00%	2,5900	2,6100	2,5800	2 209	5 707	09:46
JRHOLDING (JRH)	6,8400	3,64%	6,7200	6,8400	6,7200	1 321	8 926	10:41
JSW	32,4000	1,50%	31,9400	32,6800	31,6100	348 284	11 183 279	10:42
JWWINVEST (JWW)	3,6200	-1,63%	3,6900	3,6900	3,6000	1 605	5 849	10:10
KCI	0,8300	-2,12%	0,8300	0,8320	0,8300	15 250	12 658	09:46
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,2000	0,20%	10,1800	10,2000	10,0000	13 832	139 328	10:29
KETY (KTY)	877,0000	1,04%	868,0000	878,0000	862,0000	4 240	3 678 152	10:39
KGHM (KGH)	145,3000	0,76%	144,0000	145,9500	140,6500	157 016	22 583 344	10:42
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	497	7 853	09:16
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,8000	15 002	208 248	10:32
KOGENERA (KGN)	51,8000	-4,25%	52,0000	52,4000	49,3000	34 219	1 723 368	10:42
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	814	21 164	09:13
KOMPUTRON (KOM)	4,6650	-0,32%	4,7700	4,7700	4,6650	1 676	7 860	10:42
KPPD (KPD)	(48,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	18,0000	0,28%	17,8000	18,0000	17,8000	233	4 192	10:27
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	38	21 036	10:28
KRUK (KRU)	475,0000	0,47%	472,6000	478,0000	470,0000	4 750	2 252 937	10:42
KRVITAMIN (KVT)	12,0000	0,42%	12,0000	12,0000	12,0000	1	12	09:00
KSGAGRO (KSG)	#1,4000	-6,67%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,6200	1,55%	2,6000	2,7000	2,5400	18 064	47 184	10:16
LENA (LEN)	3,6100	0,28%	3,7500	3,7500	3,6100	2 276	8 388	10:06
LENTEX (LTX)	(6,6800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	28 616	6 659	09:58
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	2 434	3 166	10:21	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	56	1 522	10:38
LPP	16 550,0000	0,12%	16 400,0000	16 620,0000	16 320,0000	356	5 859 320	10:41
LSISOFT (LSI)	(14,8000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8400	-1,49%	3,8800	3,8880	3,8020	133 051	510 689	10:40
MABION (MAB)	16,5000	0,61%	16,4400	16,5000	16,3600	3 971	65 203	10:36
MAKARONPL (MAK)	19,9500	-1,24%	20,0000	20,0000	19,8500	1 493	29 804	10:35
MANGATA (MGT)	89,4000	0,00%	89,2000	89,4000	89,2000	16	1 428	09:54
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2200	-1,20%	8,3200	8,3200	8,2000	13 779	113 552	10:40
MAXCOM (MXC)	10,7000	0,00%	10,7000	10,7000	10,7000	12	128	09:03
MBANK (MBK)	708,0000	0,43%	705,0000	709,0000	694,2000	5 938	4 158 219	10:41
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	26,8000	0,37%	26,7000	27,0000	26,7000	1 285	34 395	10:39
MDIENERGIA (MDI)	1,6000	4,92%	1,5650	1,6000	1,5650	583	930	09:52
MEDICALG (MDG)	26,3800	1,07%	26,2200	26,7600	25,9400	2 713	71 101	10:40
MEDINICE (ICE)	7,6600	0,52%	7,7300	7,7900	7,6000	3 685	28 322	10:25
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	18,8500	-2,08%	18,8500	18,8500	18,8500	3	57	10:28
MERCATOR (MRC)	42,2500	-0,94%	42,6500	42,7000	42,0500	898	38 167	10:34
MERCOR (MCR)	23,2000	-1,69%	23,9000	24,3000	23,2000	4 065	95 940	10:42
MEXPOLSKA (MEX)	4,7900	3,23%	4,6400	4,7900	4,6400	2 440	11 450	10:20
MFO	37,0000	-1,07%	37,6000	38,0000	37,0000	1 034	38 831	10:38
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	300	177	09:00
MILLENNIUM (MIL)	9,4100	0,53%	9,3100	9,4100	9,3100	180 462	1 687 279	10:42
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	2 000	2 380	09:44
MIRBUD (MRB)	10,2800	0,78%	10,2000	10,3400	10,0000	57 984	591 487	10:42
MLPGROUP (MLG)	82,0000	0,49%	81,6000	83,0000	81,6000	243	20 153	09:54
MLSYSTEM (MLS)	47,4000	0,64%	48,0000	48,0000	47,4000	628	30 054	10:30
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	538	175 330	10:42
MOJ	(1,7000)	-	-	-	-	-	-	09:00
MOL	33,4000	0,12%	33,5000	33,5000	33,3600	1 024	34 199	10:13
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2400	2 747	39 159	10:36
MONNARI (MON)	5,2200	-1,14%	5,2400	5,2800	5,2200	1 619	8 490	10:11
MOSTALPLC (MSP)	14,4500	0,00%	14,4500	14,4500	14,4500	10	145	09:03
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,6250	0,00%	4,6250	4,6600	4,6200	22 191	102 852	10:36
MOVIEGAME (MOV)	34,7000	1,46%	34,4500	34,7000	34,3500	4 630	159 853	10:42
MURAPOL (MUR)	41,0600	-0,10%	40,8800	41,1000	40,4800	24 807	1 014 464	10:41
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	34	516	09:52
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0100	1,0000	305	307	10:09
NEUCA (NEU)	924,0000	-0,11%	924,0000	924,0000	916,0000	748	691 010	10:35
NEWAG (NWG)	28,4000	0,35%	28,3000	28,4000	28,3000	2 238	63 410	10:25
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	10	26	10:24
NOVATURAS (NTU)	(13,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1000	1,94%	2,1000	2,1000	2,0500	4 542	9 476	10:35
NOVITA (NVT)	99,2000	0,00%	99,2000	99,2000	99,2000	69	6 845	09:40
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,7400	1,20%	6,7800	6,8000	6,7400	3 820	25 939	09:38
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8200	9,7000	1 376	13 473	10:42
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	54	2 948	10:17
ONDE (OND)	13,9000	-0,71%	14,0200	14,0200	13,8600	12 411	173 406	10:31
ONESANO (ONO)	1,2950	0,39%	1,2650	1,2950	1,2650	20	26	09:22
OPONEO.PL (OPN)	61,2000	0,33%	61,2000	62,0000	60,6000	266	16 441	10:38
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,2360	1,20%	8,1260	8,2440	8,1040	220 339	1 800 408	10:42
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,4000	0,00%	-	-	-	-	-	10:25
OTLOG (OTS)	36,6000	4,72%	35,0000	36,9000	35,0000	8 991	325 014	10:41
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	69,0000	-1,15%	69,8000	69,8000	67,4000	69	4 727	10:17
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 271	3 139	10:36
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,8000	10	158	09:30
PASSUS (PAS)	34,3000	-1,72%	34,5000	34,6000	34,0000	217	7 413	10:21
PATENTUS (PAT)	4,3500	-1,14%	4,3150	4,4500	4,3150	19 232	84 407	10:40
PBG	#0,0215	0,00%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7800	4 658	12 987	10:30
PCCROKITA (PCR)	100,2000	0,20%	100,4000	100,4000	100,0000	1 405	140 769	10:30
Reklama
PCFGROUP (PCF)	17,3800	2,24%	17,0400	17,4800	17,0400	528	9 065	10:42	Reklama
PEKABEX (PBX)	25,1000	0,00%	25,2000	25,2000	25,0000	852	21 385	10:42
PEKAO (PEO)	172,3000	0,17%	171,9500	172,6500	170,2500	75 799	13 005 170	10:42
PEPCO (PCO)	19,6800	0,00%	19,7000	19,9750	19,5150	296 914	5 858 386	10:42
PEPEES (PPS)	1,0700	1,90%	1,0700	1,0700	1,0700	10	11	09:01
PGE	6,7700	8,39%	6,5000	6,8680	6,4640	8 138 836	54 346 262	10:42
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	3 897	1 841	10:15
PHARMENA (PHR)	6,2000	-0,96%	6,2000	6,2600	6,2000	1 845	11 515	10:28
PHN	11,6000	-0,85%	11,8000	11,8000	11,6000	517	6 042	09:53
PHOTON (PEN)	7,4600	-0,53%	7,4600	7,4600	7,4400	178	1 326	10:27
PKNORLEN (PKN)	68,4800	0,91%	67,9400	68,6800	67,6900	347 085	23 683 956	10:42
PKOBP (PKO)	60,8600	-0,56%	61,5200	61,6400	60,3400	623 674	37 957 482	10:41
PKPCARGO (PKP)	12,2200	-0,65%	12,2800	12,3200	12,1200	25 175	307 834	10:42
PLAYWAY (PLW)	299,5000	-0,83%	301,0000	301,0000	298,5000	250	74 829	10:31
PLAZACNTR (PLZ)	3,0600	-0,65%	3,0800	3,1300	3,0600	7 985	24 762	10:22
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,0000	-0,30%	67,0000	67,0000	66,2000	273	18 257	10:40
POLICE (PCE)	11,3500	-1,30%	11,3500	11,3500	11,3500	260	2 951	10:40
POLIMEXMS (PXM)	3,5340	0,51%	3,5160	3,5440	3,4980	76 644	270 074	10:39
POLTREG (PTG)	48,5000	0,00%	48,5000	48,5000	48,5000	5	243	09:54
POLWAX (PWX)	1,7700	-0,56%	1,7850	1,7850	1,7700	2 329	4 145	09:48
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	34,6000	0,58%	34,4000	34,6000	34,0000	48	1 633	09:06
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9350	2,93%	1,8850	1,9500	1,8750	10 174	19 438	10:42
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	575	34 257	10:26
PURE (PUR)	7,5500	-2,71%	7,6300	7,7600	7,5300	2 040	15 548	10:24
PZU	53,3000	0,23%	53,1000	53,4400	52,4400	251 367	13 307 317	10:41
QUANTUM (QNT)	(23,4000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5200	0,62%	6,5000	6,5400	6,5000	4 432	28 868	10:33
R22	113,0000	0,44%	112,0000	113,5000	112,0000	474	53 430	10:41
RAEN (RAE)	0,7320	-1,88%	0,7320	0,7500	0,7320	6 135	4 520	09:54
RAFAKO (RFK)	0,9710	0,10%	0,9700	0,9760	0,9620	13 826	13 371	10:31
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,4000	-0,54%	92,8000	92,9000	91,9000	5 721	528 165	10:42
RANKPROGR (RNK)	3,8900	0,52%	3,8000	3,9000	3,7700	4 398	16 734	10:30
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	10 000	2 980	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	2	31	09:00
RENDER (RND)	129,0000	0,78%	128,0000	129,0000	125,0000	151	18 940	09:58
RESBUD (RES)	0,5500	-8,33%	0,6000	0,6000	0,5500	26 731	14 777	10:28
ROPCZYCE (RPC)	30,7000	0,99%	30,5000	30,7000	30,5000	69	2 105	09:39
RYVU (RVU)	51,8000	0,00%	51,3000	52,7000	51,3000	468	24 257	10:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	21,4500	-3,38%	21,7000	21,7000	21,2000	9 095	195 265	10:23
SANPL (SPL)	576,0000	0,63%	569,4000	577,8000	567,2000	8 614	4 919 686	10:41
SANTANDER (SAN)	19,8760	0,23%	19,8300	20,0000	19,8300	779	15 490	10:32
SANWIL (SNW)	1,6700	-1,47%	1,6700	1,6700	1,6700	84	140	09:00
SCPFL (SCP)	164,6000	0,00%	164,0000	164,6000	163,0000	152	24 944	10:37
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,6000	3,03%	13,2500	13,6000	13,2500	542	7 301	10:35
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,4000	1 625	56 055	10:16
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	1 151	80 273	10:35
SERINUS (SEN)	3,0300	-0,33%	3,0300	3,0300	3,0300	103	312	09:00
SESCOM (SES)	57,0000	-4,04%	59,4000	59,4000	57,0000	86	4 973	10:25
SFINKS (SFS)	0,7000	-2,78%	0,7010	0,7010	0,7000	5 906	4 137	10:03
SHOPER (SHO)	40,0000	-1,96%	40,1000	40,8000	40,0000	2 124	85 219	10:32
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3200	-0,15%	3,2150	3,3200	3,1500	16 372	52 587	10:32
SKARBIEC (SKH)	21,4000	0,00%	21,1000	21,5000	21,1000	714	15 309	10:19
SKYLINE (SKL)	(1,5450)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	90,0000	103	9 270	10:35
SOHODEV (SHD)	#0,4220	0,00%	-	-	-	-	-	08:30
SONEL (SON)	15,4000	3,36%	15,1000	15,7000	15,0000	4 271	64 746	10:12
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	448,0000	1,82%	445,0000	449,0000	445,0000	131	58 335	10:27
STALEXP (STX)	2,9100	-0,68%	2,9100	2,9150	2,8950	10 427	30 263	10:29
STALPROD (STP)	214,0000	-0,47%	214,0000	216,0000	212,0000	611	130 571	10:25
STALPROFI (STF)	8,9400	3,47%	8,7000	9,0000	8,7000	16 808	148 995	10:39
STAPORKOW (ZUK)	2,3200	1,75%	2,3200	2,3200	2,3200	32	74	09:43
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,6800	-1,84%	10,7400	10,8800	10,4000	5 645	59 895	10:42
SYGNITY (SGN)	63,8000	-1,85%	63,2000	63,8000	63,2000	593	37 592	10:22
SYNEKTIK (SNT)	131,2000	0,00%	131,0000	132,8000	130,0000	5 071	665 134	10:34
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	65,0000	1,56%	64,6000	66,0000	62,0000	377	24 253	10:33
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,3670	11,34%	3,0900	3,4500	3,0900	7 932 748	25 987 508	10:42
TBULL (TBL)	#4,3400	0,00%	-	-	-	-	-	10:28
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	621	5 775	10:41
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	2	6	09:01
TEXT (TXT)	88,6000	-1,23%	89,0000	89,2000	88,2000	41 915	3 715 960	10:42
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,2000	2,13%	30,5500	31,2000	30,5500	5 557	171 203	10:35
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,4900	-0,13%	7,5000	7,6000	7,4800	11 734	88 589	10:39
TRAKCJA (TRK)	2,2700	-4,62%	2,3800	2,4200	2,2300	211 089	484 808	10:42
TRANSPOL (TRN)	3,6200	0,00%	3,7900	3,7900	3,6200	1 321	4 783	10:17
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	88,6500	0,23%	88,0000	88,9000	87,9000	1 609	142 039	10:19
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	11,0000	0,00%	10,7500	11,0000	10,2000	502	5 358	10:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6200	0,00%	9,6000	9,6800	9,6000	327	3 156	10:33
UNICREDIT (UCG)	152,1000	-0,04%	152,1000	152,1000	152,1000	25	3 803	09:00
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	800	4 760	09:24
UNIMOT (UNT)	132,0000	-1,79%	133,8000	133,8000	131,4000	292	38 619	10:30
URTESTE (URT)	97,8000	0,00%	96,0000	97,8000	94,4000	14	1 359	09:28
VERCOM (VRC)	114,0000	-0,87%	114,0000	114,5000	114,0000	227	25 885	10:42
VIGOPHOTN (VGO)	460,0000	0,00%	457,0000	460,0000	455,0000	132	60 599	10:29
VINDEXUS (VIN)	9,1400	1,56%	8,9400	9,2000	8,9400	7 734	69 498	10:34
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	09:18
VIVID (VVD)	0,5700	0,00%	0,5680	0,5700	0,5600	10 759	6 039	10:05
VOTUM (VOT)	44,1500	-0,34%	44,0000	44,5000	43,6000	7 476	328 699	10:33
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	4 862	456 942	10:33
VRG	3,3300	0,00%	3,3000	3,3600	3,3000	41 206	137 036	10:40
WARIMPEX (WXF)	3,7500	0,81%	3,7300	3,7700	3,7300	2 463	9 216	10:15
WASKO (WAS)	1,5750	1,29%	1,5600	1,5750	1,5400	2 947	4 599	09:46
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	14	9 378	10:34
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	21 874	172 661	10:40
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	2 837	22 200	09:55
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	118,2000	-0,34%	118,8000	120,0000	118,0000	426	50 530	10:37
WITTCHEN (WTN)	30,9000	1,31%	30,5000	30,9500	30,5000	7 301	224 590	10:42
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4700	-0,68%	1,4800	1,4800	1,4700	2 640	3 891	10:41
XTPL (XTP)	143,0000	1,13%	142,0000	144,0000	141,6000	1 071	153 064	10:24
XTRADEBDM (XTB)	66,0000	1,16%	65,3400	66,7800	64,9200	142 568	9 411 496	10:42
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:31
ZAMET (ZMT)	1,7000	-0,87%	1,7100	1,7300	1,7000	66 905	115 092	10:39
ZEPAK (ZEP)	19,9000	0,71%	19,7200	19,9400	19,7200	3 411	67 565	10:39
ZREMB (ZRE)	3,9300	-1,26%	3,9600	3,9600	3,8900	3 868	15 189	10:34
ZUE	10,0500	-0,99%	10,1500	10,3000	9,8200	29 263	293 595	10:39

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.