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	87 258,38	-0,19%	87 715,72	87 863,07	87 254,18	87 427,54	619 650 379	10:55
WIG20	2 553,23	-0,48%	2 574,83	2 577,09	2 551,48	2 565,64	438 074 967	11:09
WIG30	3 188,96	-0,25%	3 208,55	3 218,27	3 188,46	3 196,95	623 960 450	11:09
mWIG40	6 496,09	0,47%	6 472,41	6 549,85	6 472,41	6 465,73	199 758 151	10:55
sWIG80	24 419,45	-0,09%	24 460,23	24 462,27	24 400,17	24 441,77	10 660 969	10:55
WIG-BANKI	13 387,54	-2,19%	13 750,58	13 750,58	13 387,54	13 687,22	96 528 403	10:55
WIG-BUDOW	8 800,01	-0,48%	8 876,59	8 913,99	8 764,34	8 842,11	5 214 500	10:55
WIG-CHEMIA	9 796,66	0,20%	9 791,45	9 802,58	9 725,89	9 777,15	2 297 991	10:55
WIG-ENERG	2 483,88	0,03%	2 507,01	2 521,05	2 470,89	2 483,02	19 436 267	10:55
WIG-INFO	5 045,83	-0,49%	5 064,41	5 078,85	5 035,60	5 070,72	3 496 269	10:55
WIG-MEDIA	8 211,01	-0,23%	8 212,99	8 215,52	8 211,01	8 229,90	109 714	10:55
WIG-NRCHOM	4 432,23	-0,45%	4 468,65	4 468,65	4 425,09	4 452,09	1 177 473	10:55
WIG-PALIWA	6 999,00	1,19%	6 949,92	7 046,31	6 949,92	6 916,66	42 410 177	10:55
WIG-Poland	(91 302,65)	-	-	-	-	91 302,65	580 158 630	06:20
WIG-SPOZYW	2 188,35	-0,46%	2 199,18	2 202,42	2 179,68	2 198,43	214 761	10:55
WIG20lev	513,67	-0,88%	521,84	522,76	513,32	518,21	403 850 719	10:55
WIG20short	3 064,19	0,46%	3 040,14	3 065,22	3 037,46	3 050,11	403 850 719	10:55
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	210 077 119	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	193 206 321	06:20
mWIG40TR	9 557,52	0,47%	9 522,68	9 636,61	9 522,68	9 512,85	199 758 151	10:55
mWIG40TRlv	12 762,73	0,92%	12 670,10	12 973,01	12 670,10	12 645,78	199 758 151	10:55
mWIG40TRsh	2 771,86	-0,44%	2 782,06	2 782,06	2 748,71	2 784,13	199 758 151	10:55
sWIG80dvp	(140,88)	-	-	-	-	140,88	9 301 748	06:20
sWIG80TR	35 831,38	-0,09%	35 891,22	35 894,22	35 803,09	35 864,13	10 660 969	10:55
WIG140	1 690,96	-0,18%	1 699,59	1 702,84	1 690,86	1 694,00	613 322 522	10:55
WIG20dvp	(48,06)	-	-	-	-	48,06	379 010 176	06:20
WIG20TR	5 189,15	-0,43%	5 229,84	5 234,81	5 187,39	5 211,58	403 850 719	10:55
WIG20TRlev	4 189,47	-0,87%	4 255,46	4 263,52	4 186,61	4 226,44	403 850 719	10:55
WIG20TRsht	3 076,16	0,46%	3 052,25	3 077,19	3 049,33	3 062,10	403 850 719	10:55
WIG30TR	6 371,18	-0,17%	6 405,37	6 424,78	6 371,18	6 382,21	583 104 649	10:55
WIG-CEE	(1 782,47)	-	-	-	-	1 782,47	1 318 488	06:20
WIGdiv	1 785,13	-0,06%	1 792,22	1 793,31	1 782,00	1 786,22	60 633 628	10:55
WIG-ESG	14 522,83	-0,24%	14 604,83	14 641,79	14 522,83	14 557,10	597 373 970	10:55
WIG.GAMES	16 347,61	-0,24%	16 421,34	16 448,11	16 294,57	16 386,29	10 651 977	10:55
WIG-GORNIC	5 112,26	2,79%	5 049,76	5 119,55	5 027,01	4 973,55	68 312 225	10:55
WIG-GRY	13 819,71	0,08%	13 889,66	13 897,16	13 750,41	13 808,46	12 579 608	10:55
WIG-LEKI	2 883,23	0,10%	2 874,61	2 888,94	2 867,74	2 880,46	842 909	10:55
WIG-MOTO	8 554,32	-0,98%	8 633,89	8 666,84	8 535,11	8 638,82	955 922	10:55
WIG.MS-BAS	12 701,46	1,72%	12 654,78	12 730,77	12 603,56	12 486,83	86 253 487	10:55
WIG.MS-FIN	16 849,27	-2,22%	17 301,67	17 301,67	16 849,27	17 231,70	86 680 447	10:55
WIG-ODZIEZ	10 589,00	2,77%	10 358,01	10 695,45	10 358,01	10 304,07	169 244 332	10:55
WIGtech	12 289,02	0,06%	12 300,09	12 329,33	12 278,81	12 281,29	36 303 528	10:55
WIGtechTR	13 656,20	0,06%	13 668,50	13 700,99	13 644,85	13 647,61	36 303 528	10:55
WIG-Ukrain	(202,65)	-	-	-	-	202,65	67 101	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	382	221 399	10:52
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	13 854	1 315 428	10:52
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,9000	552	18 211	10:50
ACTION (ACT)	19,7200	-0,80%	19,9000	19,9400	19,2000	4 095	80 260	10:54
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	10:41
AGORA (AGO)	10,8000	0,00%	10,8800	10,9200	10,8000	1 357	14 737	10:46
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	11	32	10:47
AIGAMES (ALG)	1,4200	-3,40%	1,4500	1,4500	1,4200	1 040	1 500	10:00
AILLERON (ALL)	16,6600	-3,70%	17,0400	17,0400	15,6600	10 760	178 453	10:55
AIRWAY (AWM)	0,2610	-0,19%	0,2610	0,2610	0,2560	50 899	13 184	10:49
ALIOR (ALR)	97,0400	-1,86%	98,2600	98,6800	97,0400	67 187	6 567 099	10:55
ALLEGRO (ALE)	37,8300	1,93%	37,3050	37,8300	37,3050	1 101 050	41 399 346	10:55
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	1 321	38 986	10:52
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)	26,4500	-4,17%	27,0000	27,4500	24,5000	60 790	1 571 626	10:54
ANSWEAR (ANR)	24,5000	2,94%	23,8500	25,0000	23,7500	10 407	252 806	10:54
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)	23,8000	-2,46%	24,2000	24,4000	23,1000	46 400	1 101 567	10:55
ASBIS (ASB)	24,6000	-1,05%	24,8000	24,8400	24,5200	59 117	1 455 358	10:55
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,2000	-2,63%	58,8000	59,8000	58,4000	2 262	133 019	10:53
ASSECOPOL (ACP)	82,9500	-0,24%	83,6500	83,8000	82,5000	9 665	802 274	10:53
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	640	31 962	10:49
ASTARTA (AST)	26,4000	-2,58%	27,1000	27,3000	26,4000	3 661	97 905	10:55
ATAL (1AT)	64,0000	0,79%	63,6000	64,8000	63,6000	1 631	104 933	10:43
ATENDE (ATD)	3,0300	0,66%	3,0100	3,0500	3,0100	13 564	41 120	10:55
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	16 113	40 138	10:49
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	24 806	635 106	10:55
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	34,8500	-1,27%	35,5000	35,7000	34,6500	1 836	65 045	10:55
BENEFIT (BFT)	2 845,0000	0,53%	2 810,0000	2 870,0000	2 795,0000	117	331 330	10:46
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	972	60 906	10:51
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,3500	764	10 231	10:46
BIOMEDLUB (BML)	4,8950	1,77%	4,8100	4,9100	4,8100	44 570	217 288	10:55
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)	30,9400	1,11%	30,6000	31,0000	30,6000	21 955	677 798	10:53
BOOMBIT (BBT)	11,1000	1,37%	11,0500	11,1000	11,0500	263	2 912	10:21
BORYSZEW (BRS)	6,2500	0,00%	6,2500	6,2700	6,2300	6 950	43 414	10:55
BOS	15,3000	-0,65%	15,1000	15,6500	15,1000	5 800	88 545	10:54
BOWIM (BOW)	6,8000	0,74%	6,7500	6,8200	6,7500	1 153	7 839	10:54
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	3 300	146 330	10:52
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	08:30
BUDIMEX (BDX)	747,0000	-0,80%	755,0000	760,0000	743,0000	3 206	2 405 500	10:49
BUMECH (BMC)	11,8800	1,37%	11,7200	11,9400	11,7000	4 102	48 538	10:55
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5540	0,5440	94 052	51 598	10:54
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	116,6000	14,65%	110,0000	121,0000	110,0000	1 280 692	150 475 486	10:55
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	132,1500	0,49%	133,0000	133,2500	130,5500	68 099	8 987 217	10:54
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)	1,7370	-2,20%	1,7760	1,7990	1,7250	521 478	920 669	10:55
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	22 333	359 148	10:55
CLOUD (CLD)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0280	1,0100	7 072	7 231	10:55
COGNOR (COG)	8,7800	-0,23%	8,8000	8,8150	8,6150	52 990	464 631	10:55
COLUMBUS (CLC)	4,8600	0,21%	4,9250	4,9400	4,8400	8 112	39 368	10:53
COMARCH (CMR)	251,0000	-0,40%	252,0000	255,5000	250,0000	428	108 140	10:54
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	80,0000	3 755	304 414	10:46
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	2,36%	2,1300	2,2500	2,1200	37 508	82 219	10:52
CORMAY (CRM)	0,6240	0,00%	0,6160	0,6240	0,6020	8 224	5 019	10:31
CREEPYJAR (CRJ)	561,0000	-1,58%	569,0000	572,0000	560,0000	438	247 039	10:49
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	138	25 231	10:44
CYBERFLKS (CBF)	118,5000	7,73%	112,0000	121,0000	110,5000	9 631	1 127 300	10:49
CYFRPLSAT (CPS)	11,7000	2,01%	11,5000	11,8450	11,4850	1 361 020	15 940 602	10:55
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	2 006	123 490	10:50
DBENERGY (DBE)	15,9000	-4,79%	16,1500	16,1500	15,6000	931	14 843	10:44
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,4000	77,6000	443	34 542	10:54
DECORA (DCR)	59,2000	-2,95%	59,0000	59,6000	58,2000	6 519	383 283	10:52
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	1 020	9 907	10:51
DEVELIA (DVL)	6,6700	-1,48%	6,7000	6,8200	6,6700	54 967	369 169	10:55
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)	392,8000	-0,81%	390,0000	393,7000	378,4000	164 070	63 305 957	10:55
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	490	88 012	10:54
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	3 189	15 682	10:55
EDINVEST (EDI)	8,5800	0,94%	8,6000	8,6000	8,3200	371	3 143	10:52
EFEKT (EFK)	#7,4000	0,00%	-	-	-	-	-	10:20
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:43
ELEKTROTI (ELT)	25,6000	-0,58%	25,7500	26,2000	25,6000	12 984	336 281	10:55
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)	10,6100	0,86%	10,5200	10,8000	10,4600	535 128	5 697 248	10:55
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	23 259	230 929	10:54
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	5 106	13 472	10:44
ENTER (ENT)	65,9000	0,46%	65,6000	65,9000	65,0000	10 441	686 048	10:50
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)	14,0800	0,50%	13,9400	14,2100	13,8800	66 526	935 028	10:51
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)	35,4000	-0,84%	36,1000	36,1000	35,4000	961	34 161	10:48
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)	22,6000	-1,74%	23,2000	23,2000	22,5000	449	10 164	10:47
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 401	17 513	10:22	Reklama
GENOMTEC (GMT)	12,8800	0,94%	12,8000	13,0400	12,7000	5 731	73 817	10:55
GETIN (GTN)	0,4195	1,21%	0,4145	0,4230	0,4100	242 244	100 583	10:53
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	46,0500	-0,54%	46,3000	46,4000	45,8000	16 827	774 322	10:55
GREENX (GRX)	2,3080	0,35%	2,2980	2,3180	2,2900	27 646	63 619	10:55
GRENEVIA (GEA)	2,7600	6,98%	2,6300	2,7800	2,6150	239 229	647 864	10:53
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0600	11,0000	1 077	11 874	09:47
GRUPAAZOTY (ATT)	22,3800	-0,44%	22,4000	22,6400	22,3200	84 823	1 903 625	10:55
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)	107,4000	-0,74%	109,8000	110,2000	107,0000	30 142	3 266 520	10:52
HARPER (HRP)	5,8600	-1,51%	5,9500	5,9500	5,8600	769	4 521	10:46
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	4 002	3 162	10:53
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	550	26 455	10:54
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,8500	-1,24%	24,2500	24,2500	23,8500	3 111	74 666	10:48
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	2 798	846 868	10:53
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)	0,8000	5,54%	0,7880	0,8000	0,7560	81 337	64 010	10:55
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	762	8 097	10:53
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	138 082	4 426 223	10:55
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)	10,2600	0,20%	10,2000	10,2800	10,1000	7 250	73 815	10:54
KETY (KTY)	887,5000	0,00%	886,5000	893,0000	885,5000	2 908	2 589 354	10:55
KGHM (KGH)	154,1500	3,32%	150,5000	154,4000	150,5000	420 226	64 120 682	10:55
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)	50,8000	-3,05%	52,5000	52,5000	50,5000	2 094	107 059	10:50
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)	484,6000	2,32%	475,0000	487,4000	474,8000	12 923	6 226 804	10:55
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)	3,7400	1,08%	3,7600	3,7600	3,7000	1 337	4 976	10:48
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	17 260,0000	0,41%	17 260,0000	17 390,0000	17 190,0000	1 036	17 919 710	10:55
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)	93,0000	1,09%	91,0000	93,0000	89,4000	373	34 358	10:53
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0600	-0,49%	8,0600	8,1200	7,7600	26 642	212 299	10:50
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	675,8000	-2,82%	690,0000	695,0000	673,8000	5 435	3 696 601	10:55
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)	25,0000	-1,19%	25,0400	25,1000	24,5000	10 752	266 995	10:50
MEDINICE (ICE)	8,0000	6,95%	7,5000	8,2500	7,4900	15 932	125 253	10:53
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	21,1000	2,93%	20,8000	21,1000	20,5000	1 264	26 491	10:54
MERCATOR (MRC)	42,7000	0,71%	42,7000	42,8500	42,3000	889	37 866	10:55
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)	9,0750	-3,35%	9,4200	9,5300	9,0750	855 727	7 997 674	10:55
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	53 842	557 612	10:55
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	548	180 515	10:50
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,9000	0,89%	33,7000	33,9800	33,4200	24 203	815 676	10:53
MOLECURE (MOC)	15,4400	1,45%	15,2200	15,4600	15,2200	1 925	29 640	10:50
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	4 880	26 317	10:47
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	2 171	15 403	10:50
MOSTALZAB (MSZ)	4,6900	-0,42%	4,7050	4,7400	4,6500	29 062	135 848	10:47
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)	1,0000	-3,38%	1,0200	1,0200	1,0000	22 089	22 414	10:53
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	2 384	68 122	10:52
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)	2,1000	-3,67%	2,1600	2,1700	2,0600	23 615	49 785	10:50
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)	8,2840	0,53%	8,2480	8,3200	8,2420	168 486	1 397 601	10:54
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	10:49
OTLOG (OTS)	41,4000	-1,43%	42,0500	42,5000	41,0000	4 127	172 295	10:54
OTMUCHOW (OTM)	5,1500	-0,96%	5,2500	5,2500	5,1500	1 644	8 516	10:52
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	310	10 752	10:52
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)	102,8000	1,38%	101,4000	103,0000	101,0000	3 829	390 312	10:55	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)	167,7500	-2,22%	171,6500	172,3000	167,7500	161 482	27 460 187	10:55
PEPCO (PCO)	20,9300	5,81%	20,0000	21,1500	20,0000	1 838 822	38 240 648	10:55
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	6,8000	-0,41%	6,8500	6,8980	6,7520	1 022 900	6 974 835	10:54
PGFGROUP (PGV)	0,4600	0,22%	0,4590	0,4600	0,4590	5 400	2 482	09:46
PHARMENA (PHR)	6,5600	-0,91%	6,6200	6,6200	6,5600	6 974	45 793	10:53
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	6 423	47 617	10:49
PKNORLEN (PKN)	68,4000	1,21%	67,8400	68,9200	67,8100	608 057	41 715 096	10:55
PKOBP (PKO)	58,8000	-3,00%	61,2000	61,2600	58,7600	687 338	40 945 039	10:55
PKPCARGO (PKP)	12,3800	0,81%	12,4000	12,4800	12,2800	23 192	287 069	10:55
PLAYWAY (PLW)	289,0000	-1,37%	292,0000	292,5000	288,0000	997	288 707	10:54
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)	11,5000	1,32%	11,5000	11,5000	11,5000	100	1 150	10:54
POLIMEXMS (PXM)	3,5440	-0,67%	3,5780	3,5780	3,4800	113 189	398 391	10:54
POLTREG (PTG)	47,8000	-2,45%	47,7000	49,0000	47,5000	296	14 131	10:19
POLWAX (PWX)	1,4600	-12,31%	1,6000	1,6000	1,4500	107 494	163 421	10:54
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)	7,1800	-0,69%	7,1400	7,4000	7,1200	6 351	45 772	10:55
PZU	53,1200	-1,56%	53,6400	53,9200	53,1200	106 380	5 687 957	10:55
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)	99,7000	5,06%	95,0000	100,0000	94,0000	33 051	3 208 962	10:55
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	6,7800	6,7400	1 450	9 784	10:54
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	129	3 926	10:49
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	9 345	199 052	10:49
SANPL (SPL)	556,0000	-2,04%	567,6000	574,6000	556,0000	16 187	9 121 069	10:55
SANTANDER (SAN)	20,5150	-0,22%	20,5600	20,5600	20,5150	5 220	107 319	09:56
SANWIL (SNW)	1,8450	1,93%	1,8550	1,8550	1,7600	12 332	22 362	10:53
SCPFL (SCP)	163,0000	0,00%	164,4000	164,4000	163,0000	165	26 960	10:51
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	828	11 177	10:52
SELENAFM (SEL)	34,6000	0,58%	34,1000	34,6000	34,1000	380	13 076	10:52
SELVITA (SLV)	68,1000	-2,58%	69,2000	69,2000	68,1000	1 062	72 715	10:54
SERINUS (SEN)	3,0600	0,33%	3,0200	3,1000	3,0200	4 729	14 483	10:54
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)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,3800	2,42%	3,2100	3,4400	3,2100	11 073	37 047	10:55
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	32	686	10:23
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	174	15 813	10:52
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	08:30
SONEL (SON)	18,1000	7,42%	16,8000	18,3500	16,8000	7 146	122 931	10:50
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	-3,49%	425,0000	429,0000	415,0000	499	211 146	10:51
STALEXP (STX)	2,9200	0,69%	2,9250	2,9450	2,8850	30 711	90 010	10:53
STALPROD (STP)	217,0000	0,46%	216,0000	218,0000	216,0000	268	58 091	10:48
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	15 644	40 622	10:53
STARHEDGE (SHG)	#0,3600	0,00%	-	-	-	-	-	10:51
SUNEX (SNX)	10,8000	-0,55%	10,9400	11,0000	10,7200	4 268	46 552	10:53
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	355	22 666	10:24
SYNEKTIK (SNT)	132,0000	-2,22%	135,8000	137,0000	132,0000	9 155	1 228 320	10:53
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	194	21 728	10:47
TAURONPE (TPE)	3,4100	0,53%	3,4500	3,4900	3,3830	1 768 012	6 075 782	10:55
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)	91,1000	-1,41%	92,0000	92,3000	90,0000	12 194	1 110 090	10:54
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,0000	-0,34%	29,0500	29,4500	29,0000	9 925	289 257	10:55
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,6500	0,92%	7,6700	7,6700	7,6000	3 738	28 591	10:47
TRAKCJA (TRK)	2,1300	-0,93%	2,1500	2,1800	2,1200	85 469	183 689	10:55
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	5 198	449 764	10:50
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)	9,7000	0,62%	9,6400	9,7000	9,6200	6 004	57 964	10:55
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)	132,8000	-0,90%	131,8000	133,2000	131,4000	658	86 731	10:55
URTESTE (URT)	(95,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	115,5000	-0,43%	115,5000	116,5000	115,0000	592	68 543	10:50
VIGOPHOTN (VGO)	460,0000	-0,65%	453,0000	460,0000	453,0000	33	15 055	10:32
VINDEXUS (VIN)	9,2600	0,87%	9,2200	9,4000	9,2200	101	934	10:52
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)	43,8000	-0,79%	44,1500	44,2000	43,8000	4 788	210 956	10:48
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	846	79 133	10:52
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	11 714	92 419	10:51
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	15 025	503 093	10:55
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	1,04%	1,4450	1,4650	1,4450	3 002	4 381	10:50
XTPL (XTP)	132,6000	-1,34%	135,0000	135,6000	130,4000	1 449	191 502	10:54
XTRADEBDM (XTB)	66,8800	-0,95%	67,5400	67,6400	66,3000	84 195	5 627 065	10:55
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	1,6600	1,22%	1,6650	1,6650	1,6300	15 910	26 309	10:50
ZEPAK (ZEP)	19,8800	-0,50%	20,1000	20,1500	19,8200	4 708	94 044	10:30
ZREMB (ZRE)	3,9650	1,67%	3,9400	4,0600	3,9400	31 296	124 764	10:55
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.