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	106 090,72	1,44%	105 147,71	106 386,62	105 147,71	104 587,92	504 389 468	10:37
WIG20	2 882,31	1,50%	2 856,18	2 895,08	2 856,08	2 839,82	414 498 021	10:52
WIG30	3 747,48	1,55%	3 711,84	3 762,33	3 711,84	3 690,46	465 892 430	10:52
mWIG40	8 091,21	1,20%	8 019,74	8 114,24	8 018,78	7 995,25	104 043 320	10:37
sWIG80	28 732,04	0,26%	28 670,93	28 736,37	28 670,93	28 656,25	13 441 918	10:37
WIG-BANKI	16 659,20	1,56%	16 476,72	16 707,85	16 476,72	16 403,31	117 960 987	10:37
WIG-BUDOW	8 216,26	1,40%	8 148,99	8 287,68	8 148,99	8 102,81	7 032 950	10:37
WIG-CHEMIA	9 217,59	0,50%	9 179,66	9 300,49	9 179,66	9 171,89	841 864	10:37
WIG-ENERG	4 374,13	1,63%	4 342,82	4 392,25	4 342,82	4 303,96	20 114 868	10:37
WIG-INFO	10 144,71	1,64%	10 028,14	10 188,60	10 021,46	9 980,68	8 223 252	10:37
WIG-MEDIA	7 510,43	2,38%	7 391,87	7 529,68	7 391,87	7 335,90	1 629 612	10:37
WIG-NRCHOM	5 260,52	0,39%	5 251,93	5 273,73	5 240,70	5 240,13	2 161 944	10:37
WIG-PALIWA	9 286,59	1,37%	9 200,28	9 294,97	9 200,28	9 161,14	64 676 846	10:37
WIG-Poland	(109 298,59)	-	-	-	-	109 298,59	503 885 136	06:20
WIG-SPOZYW	3 071,93	0,25%	3 089,82	3 094,72	3 070,94	3 064,17	340 379	10:37
WIG20lev	578,82	3,28%	566,80	582,16	566,76	560,43	383 894 446	10:37
WIG20short	2 911,23	-1,62%	2 942,96	2 943,06	2 902,42	2 959,14	383 894 446	10:37
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	(1 717,24)	-	-	-	-	1 717,24	102 425 499	06:20
mWIG40dvp	(154,29)	-	-	-	-	154,29	104 179 876	06:20
mWIG40TR	12 477,16	1,29%	12 367,17	12 512,67	12 365,47	12 318,77	104 043 320	10:37
mWIG40TRlv	19 830,67	2,56%	19 485,38	19 942,14	19 480,05	19 335,80	104 043 320	10:37
mWIG40TRsh	2 306,05	-1,26%	2 326,90	2 327,23	2 299,32	2 335,51	104 043 320	10:37
sWIG80dvp	(577,37)	-	-	-	-	577,37	13 472 123	06:20
sWIG80TR	44 355,03	0,34%	44 260,70	44 361,73	44 260,70	44 206,52	13 441 918	10:37
WIG140	2 058,29	1,46%	2 039,55	2 064,16	2 039,55	2 028,59	498 722 006	10:37
WIG20dvp	(53,51)	-	-	-	-	53,51	384 807 586	06:20
WIG20TR	6 196,95	1,65%	6 131,51	6 215,08	6 131,37	6 096,47	383 894 446	10:37
WIG20TRlev	5 311,97	3,28%	5 201,55	5 342,56	5 201,32	5 143,06	383 894 446	10:37
WIG20TRsht	2 728,34	-1,62%	2 758,11	2 758,18	2 720,09	2 773,38	383 894 446	10:37
WIG30TR	7 903,40	1,62%	7 824,44	7 930,87	7 824,44	7 777,53	427 034 423	10:37
WIG-CEE	(2 432,30)	-	-	-	-	2 432,30	220 019	06:20
WIGdiv	2 358,28	1,20%	2 339,65	2 368,71	2 339,65	2 330,41	138 832 216	10:37
WIGdivplus	2 165,21	1,51%	2 142,54	2 172,72	2 142,54	2 132,93	192 833 110	10:37
WIG.GAMES	18 063,36	0,69%	17 973,85	18 134,27	17 920,37	17 939,95	11 103 474	10:37
WIG-GORNIC	4 534,08	1,23%	4 512,28	4 544,70	4 494,13	4 478,96	60 444 302	10:37
WIG-GRY	23 053,83	0,57%	22 950,35	23 227,99	22 825,02	22 923,04	11 606 640	10:37
WIGind	17 243,99	0,43%	17 237,87	17 330,21	17 218,47	17 169,76	9 514 283	10:37
WIG-LEKI	3 503,09	5,61%	3 324,82	3 519,74	3 324,82	3 316,93	34 320 946	10:37
WIGmed	18 621,86	1,05%	18 473,17	18 695,10	18 473,17	18 427,80	40 184 358	10:37
WIG-MOTO	8 834,65	0,98%	8 784,25	8 839,07	8 776,25	8 748,64	462 576	10:37
WIG.MS-BAS	17 609,46	1,59%	17 462,92	17 638,60	17 449,16	17 333,19	77 247 265	10:37
WIG.MS-ECM	8 805,23	1,58%	8 715,53	8 846,49	8 715,53	8 668,49	76 416 072	10:37
WIG.MS-FIN	20 227,97	1,59%	20 030,24	20 264,31	20 021,27	19 911,34	121 979 671	10:37
WIG-ODZIEZ	11 513,53	1,50%	11 411,27	11 585,24	11 411,27	11 343,78	34 307 141	10:37
WIGtechTR	18 866,73	0,75%	18 777,65	18 942,32	18 777,65	18 725,94	27 221 018	10:37
WIG-Ukrain	(575,95)	-	-	-	-	575,95	102 270	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5700	2,5800	2,5500	891	2 298	10:32	Reklama
08OCTAVA (08N)	#0,7900	0,00%	-	-	-	-	-	10:35
11BIT (11B)	211,6000	1,24%	209,0000	212,8000	209,0000	1 757	371 927	10:32
3RGAMES (3RG)	0,8280	0,49%	0,8140	0,8320	0,8000	3 131	2 525	10:20
4MASS (4MS)	4,3500	0,12%	4,3500	4,3500	4,3000	10 565	45 492	10:03
ABPL (ABE)	97,2000	-0,10%	97,3000	97,9000	96,7000	505	49 163	10:33
ACAUTOGAZ (ACG)	29,9000	0,00%	29,9000	29,9000	29,6000	835	24 816	10:35
ACTION (ACT)	22,9500	-0,86%	23,1500	23,1500	22,7500	1 738	39 819	10:28
ADIUVO (ADV)	0,8920	-3,04%	0,9200	0,9200	0,8920	245	224	10:27
AGORA (AGO)	9,9600	0,40%	9,9200	9,9800	9,9200	1 097	10 917	10:22
AGROTON (AGT)	4,6300	-3,74%	4,6500	4,7000	4,6300	1 137	5 280	10:21
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	6 071	5 483	09:47
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8000	20,7000	3 767	78 034	10:20
AIRWAY (AWM)	0,4420	-0,45%	0,4595	0,4595	0,4350	337 262	150 566	10:27
ALIOR (ALR)	95,6000	1,21%	94,3800	95,8200	94,1200	318 749	30 348 209	10:37
ALLEGRO (ALE)	34,4600	0,91%	34,1500	34,8000	34,1500	645 298	22 304 844	10:37
ALTA (AAT)	2,0200	0,00%	2,0200	2,0200	2,0100	217	437	09:57
ALTUSTFI (ALI)	(2,2600)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,3000	0,24%	21,1000	21,3000	21,0000	5 418	114 289	10:01
AMICA (AMC)	59,2000	0,51%	59,3000	59,5000	59,0000	392	23 214	10:33
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,9600	1,27%	15,7600	16,0000	15,7600	10 337	164 773	10:33
ANSWEAR (ANR)	28,3500	1,25%	27,8500	28,4000	27,8500	7 307	204 751	10:32
APATOR (APT)	19,7400	-0,10%	19,7600	19,7600	19,6000	1 021	20 131	10:25
APLISENS (APN)	18,9500	1,07%	18,7500	19,0000	18,7500	45	853	10:35
APSENERGY (APE)	3,0500	0,00%	3,0600	3,0700	3,0500	3 851	11 765	10:31
ARCHICOM (ARH)	43,5000	1,16%	43,5000	43,5000	43,5000	606	26 361	10:21
ARCTIC (ATC)	11,0000	-0,36%	11,0600	11,1600	10,9600	39 003	431 735	10:35
ARLEN (ARL)	36,3100	0,04%	36,2500	36,4900	36,2500	994	36 154	10:25
ARTIFEX (ART)	15,4800	0,26%	15,4800	15,4800	15,4800	2	31	09:00
ASBIS (ASB)	25,5000	2,00%	25,0000	25,7000	25,0000	40 587	1 034 460	10:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	157	13 582	10:23
ASSECOPOL (ACP)	217,8000	3,22%	212,2000	219,2000	212,2000	18 350	3 989 410	10:37
ASSECOSEE (ASE)	79,2000	0,38%	78,9000	79,5000	78,2000	2 875	226 767	10:35
ASTARTA (AST)	56,7000	1,07%	57,2000	58,0000	56,5000	808	46 092	10:23
ATAL (1AT)	64,3000	-0,16%	64,1000	64,3000	64,1000	1 176	75 514	10:37
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	6 500	20 915	10:32
ATLANTAPL (ATP)	(15,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1200	-5,36%	2,2400	2,2400	2,1200	58	129	10:04
ATMGRUPA (ATG)	3,8100	0,00%	3,8200	3,8200	3,7800	11 558	43 998	10:37
ATREM (ATR)	37,0000	-0,80%	37,5000	37,5000	36,6000	1 644	60 918	10:29
AUTOPARTN (APR)	20,9000	3,21%	20,3000	20,9000	20,3000	13 087	271 090	10:37
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,2500	5,2500	1 825	9 581	10:21
BENEFIT (BFT)	3 165,0000	0,64%	3 165,0000	3 200,0000	3 165,0000	480	1 528 685	10:37
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9800	0,15%	12,9600	12,9800	12,7600	148	1 906	10:32
BIOCELTIX (BCX)	102,0000	-0,20%	102,8000	102,8000	100,0000	4 242	428 438	10:26
BIOMAXIMA (BMX)	14,3500	0,35%	14,4500	14,5000	14,3500	1 060	15 333	10:30
BIOMEDLUB (BML)	5,2500	1,74%	5,1600	5,2500	5,1600	25 139	131 648	10:26
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1400	4,1200	1 050	4 327	10:33
BLOOBER (BLO)	28,7000	0,35%	28,6000	28,7000	28,5500	573	16 398	10:07
BNPPPL (BNP)	108,0000	0,00%	110,0000	110,0000	106,0000	658	70 483	10:14
BOGDANKA (LWB)	25,4000	2,42%	24,8500	25,5000	24,6500	74 136	1 855 672	10:35
BOOMBIT (BBT)	(6,8800)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	5,9800	3,10%	6,0000	6,1000	5,9000	97 476	587 600	10:30
BOS	10,2800	0,98%	10,1800	10,3000	10,1800	1 046	10 714	10:23
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7600	142	676	09:44
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	55,0000	101	5 555	09:09
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:30
BUDIMEX (BDX)	551,4000	2,11%	540,0000	560,0000	540,0000	9 049	5 008 561	10:37
BUMECH (BMC)	8,4800	-0,12%	8,4800	8,4800	8,3900	2 043	17 289	10:29
CAPITAL (CPA)	#0,2300	0,00%	-	-	-	-	-	09:20
CAPITEA (CAP)	0,4605	-1,29%	0,4580	0,4665	0,4580	13 475	6 220	10:23
CAPTORTX (CTX)	35,0000	0,00%	35,4000	37,0000	35,0000	9 937	356 905	10:31
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 039	33 286	10:22
CCC	206,5000	2,48%	202,5000	208,6000	202,5000	58 431	12 079 519	10:37
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	272,0000	0,82%	267,7000	273,8000	267,6000	37 151	10 070 051	10:37
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,9400	-2,76%	5,0000	5,0000	4,9400	2 015	10 068	10:08
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	08:30
CIGAMES (CIG)	2,2300	0,45%	2,2000	2,2350	2,2000	49 652	110 100	10:36
CITYSERV (CTS)	#5,6500	-5,04%	-	-	-	-	-	10:24
CLNPHARMA (CLN)	24,9000	10,67%	22,5000	25,3000	22,4000	1 511 293	34 148 792	10:37
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,7950	-0,55%	1,8400	1,8400	1,7950	3 807	6 929	10:18
COGNOR (COG)	7,4900	0,07%	7,4800	7,4900	7,3300	3 214	23 808	10:30
COLUMBUS (CLC)	7,1000	0,42%	7,1500	7,1700	7,0200	6 440	45 944	10:29
COMP (CMP)	239,0000	0,00%	240,0000	240,0000	237,0000	29	6 926	09:54
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,1000	2,80%	1,0700	1,1200	1,0100	102 905	112 973	10:24
CORMAY (CRM)	0,5240	0,77%	0,5220	0,5240	0,5120	882	460	10:25
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	447,0000	0,68%	442,0000	449,0000	442,0000	69	30 794	10:37
CREOTECH (CRI)	291,5000	-0,85%	294,0000	295,0000	290,5000	702	205 835	10:30
CYBERFLKS (CBF)	166,2000	2,09%	164,4000	166,6000	164,0000	801	133 012	10:37
CYFRPLSAT (CPS)	17,8500	0,85%	17,7000	17,9400	17,7000	135 158	2 414 827	10:36
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	08:30
DADELO (DAD)	45,1000	4,88%	43,8000	45,1000	43,4000	3 852	170 442	10:36
DATAWALK (DAT)	125,2600	1,02%	126,4800	129,0000	123,0000	10 945	1 386 260	10:31
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,4000	0,12%	83,4000	83,4000	82,7000	443	36 858	10:33
DECORA (DCR)	77,2000	0,78%	76,6000	77,6000	75,8000	396	30 468	10:02
DEKPOL (DEK)	62,2000	3,32%	61,2000	62,2000	61,0000	1 961	120 788	10:35
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	2 827	18 885	10:36
DEVELIA (DVL)	7,4900	0,94%	7,4800	7,5000	7,4400	214 648	1 607 712	10:35
DGA	17,4000	2,35%	17,5000	17,5000	17,4000	107	1 862	10:37
DIAG (DIA)	165,3500	-0,48%	166,6500	166,7000	164,6000	3 661	607 309	10:27
DIGITANET (DIG)	83,0000	-0,48%	83,4000	83,4000	82,0000	391	32 395	10:36
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	519,2000	2,65%	510,0000	521,0000	509,6000	86 702	44 794 556	10:37
DMGROUP (DMG)	3,6800	-0,81%	3,6600	3,8900	3,6600	8 258	31 716	09:54
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	236,5000	456	108 129	10:32
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	31,6500	0,48%	31,5500	32,1000	31,2500	1 284	40 927	10:25
ECHO (ECH)	5,0200	1,62%	4,8600	5,0200	4,8600	38 150	190 894	10:21
EDINVEST (EDI)	(5,7600)	-	-	-	-	-	-	09:00
EFEKT (EFK)	#5,3500	-2,73%	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	09:59
ELEKTROTI (ELT)	47,8500	1,06%	47,2000	47,9000	47,2000	2 789	132 589	10:37
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,5100	1 310	3 292	09:13
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	08:30
ENEA (ENA)	20,3400	1,70%	20,2400	20,5200	20,1400	49 861	1 012 023	10:36
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1600	12,0000	11 239	135 977	10:34
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	6 329	13 146	10:29
ENTER (ENT)	56,8000	-1,22%	57,5000	57,8000	56,5000	1 529	87 102	10:33
EQUNICO (EQU)	0,7900	3,95%	0,7900	0,7900	0,7900	960	758	09:11
ERBUD (ERB)	34,5000	0,88%	34,3500	34,5500	34,3500	291	10 009	10:26
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	146	5 212	10:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2400	1,16%	5,1800	5,3800	5,0600	23 097	121 750	10:37
EUROCASH (EUR)	8,5150	1,13%	8,3750	8,5650	8,3750	33 899	288 853	10:35
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,3000	-1,33%	22,6000	22,7000	21,9000	801	17 826	10:20
FABRITY (FAB)	27,4000	-2,14%	27,9000	27,9000	27,3000	243	6 656	09:55
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	194	2 231	09:31
FERRO (FRO)	37,4000	1,08%	37,1000	37,7000	37,1000	3 742	139 927	10:30
FMG	127,0000	-0,39%	128,0000	130,0000	121,0000	559	69 338	10:28
FON	#0,9900	0,00%	-	-	-	-	-	08:30
FORTE SA (FTE)	30,7000	6,23%	29,2000	30,7000	29,0000	8 019	239 498	10:18
Reklama
GAMEOPS (GOP)	17,2800	6,27%	16,5400	17,3600	16,3600	4 967	83 957	10:33	Reklama
GAMFACTOR (GIF)	7,2200	-2,70%	7,6000	7,6000	7,2200	3 770	27 823	10:25
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	3 303	23 164	10:16
GETIN (GTN)	0,8400	-1,18%	0,8420	0,8520	0,8390	2 073 761	1 751 398	10:37
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,1000	201	5 046	10:28
GPW	51,5500	1,68%	51,0000	51,8000	51,0000	75 734	3 908 825	10:37
GREENX (GRX)	1,7360	0,52%	1,7460	1,7460	1,7270	37 195	64 394	10:36
GRENEVIA (GEA)	2,5650	-1,16%	2,5800	2,5850	2,5500	15 065	38 744	10:09
GRODNO (GRN)	10,2500	-0,49%	10,1000	10,2500	10,0000	2 424	24 358	10:31
GRUPAAZOTY (ATT)	23,1600	0,87%	22,9600	23,3800	22,9600	23 402	542 254	10:36
GRUPRACUJ (GPP)	62,9000	0,64%	62,5000	63,2000	62,5000	6 494	407 729	10:13
GTC	4,1000	-2,15%	4,1700	4,1800	4,0200	1 873	7 650	09:55
HANDLOWY (BHW)	122,2000	0,83%	121,2000	122,6000	120,6000	38 118	4 640 400	10:37
HARPER (HRP)	5,9200	0,00%	5,9200	5,9200	5,9200	670	3 966	10:34
HELIO (HEL)	26,9000	-1,10%	27,2000	27,2000	26,9000	1 625	43 935	10:21
HERKULES (HRS)	1,2000	5,26%	1,1400	1,2400	1,1050	91 028	110 481	10:37
HUUUGE-S144 (HUGE)	18,3600	0,66%	18,2400	18,3800	18,2400	4 741	86 946	10:32
HYDROTOR (HDR)	21,3000	0,95%	21,3000	21,3000	21,3000	1	21	09:00
IALBGR (IAG)	#0,2740	0,00%	-	-	-	-	-	08:30
IBSM (IBS)	76,2000	0,26%	73,0000	76,2000	73,0000	26	1 901	09:18
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	1,13%	26,5000	26,8500	26,5000	182	4 838	10:32
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,8000	481	14 397	09:39
IMMOBILE (GKI)	3,1500	-3,37%	3,1000	3,2600	3,1000	10 503	33 027	10:26
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	10 031	11 861	10:18
IMS	3,8800	0,00%	3,8800	3,9100	3,8500	1 105	4 270	10:37
INC	1,8750	3,02%	1,8650	1,8750	1,8650	5 460	10 232	10:17
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	313,0000	0,32%	310,0000	313,5000	310,0000	2 411	752 525	10:36
INPRO (INP)	7,2000	-0,69%	7,2500	7,2500	7,2000	102	735	10:32
INSTALKRK (INK)	40,2000	-0,50%	40,3000	40,3000	40,2000	24	965	09:55
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	08:30
INTERBUD (ITB)	2,1500	-2,27%	2,1500	2,1600	2,1500	6 400	13 778	09:47
INTERCARS (CAR)	596,0000	0,51%	594,0000	599,0000	593,0000	281	167 279	10:37
INTERSPPL (IPO)	0,3940	4,23%	0,3850	0,3950	0,3850	3 300	1 301	10:03
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	357	2 535	10:34
IPOPEMA (IPE)	2,7000	0,75%	2,6800	2,7000	2,6800	1 161	3 115	10:36
IZOBLOK (IZB)	#27,6000	0,00%	-	-	-	-	-	10:14
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6500	0,76%	2,6300	2,6500	2,6300	148	392	10:14
JRH	4,5500	-1,09%	4,6100	4,6100	4,5500	763	3 517	10:19
JSW	23,5100	7,06%	22,0000	23,6300	22,0000	531 047	12 184 541	10:37
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	260	770	09:43
KCI	0,8600	0,00%	0,8600	0,8600	0,8600	48	41	09:12
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	08:30
KERNEL (KER)	17,3400	1,52%	17,2200	17,4000	17,2200	456	7 900	10:12
KETY (KTY)	913,5000	1,61%	900,5000	927,0000	900,5000	5 719	5 246 655	10:37
KGHM (KGH)	137,2500	0,92%	136,0000	137,7500	136,0000	339 435	46 506 741	10:37
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	63	907	10:32
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	9 812	161 870	10:31
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	407	22 954	09:53
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8800	0,68%	5,8000	5,9200	5,7000	1 466	8 462	10:30
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	3	85	10:19
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	11	10	10:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	862,0000	5,12%	862,0000	862,0000	862,0000	6	5 172	09:00
KRUK (KRU)	412,6000	2,10%	404,9000	413,4000	404,8000	13 275	5 447 847	10:37
KRVITAMIN (KVT)	9,9000	0,20%	9,8800	9,9000	9,8800	254	2 512	09:18
KSGAGRO (KSG)	2,8000	-1,06%	2,8300	2,8300	2,7100	5 569	15 430	10:33
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	10:05
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8100	1,08%	2,8100	2,8100	2,8100	2	6	09:00
LENTEX (LTX)	7,4600	0,81%	7,4600	7,4600	7,4600	3	22	09:16
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	78	20	09:05
LIBET (LBT)	1,4350	1,06%	1,4350	1,4350	1,4350	10	14	09:00
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	20	435	09:42	Reklama
LPP	15 155,0000	1,20%	14 950,0000	15 250,0000	14 950,0000	1 354	20 540 965	10:37
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5800	1,42%	8,4400	8,6500	8,4150	207 659	1 774 292	10:37
MABION (MAB)	9,9200	0,51%	9,8900	9,9200	9,8000	3 090	30 560	10:37
MAKARONPL (MAK)	19,7600	-1,20%	20,0000	20,0000	19,7600	1 223	24 291	10:24
MANGATA (MGT)	72,6000	0,83%	74,2000	74,2000	70,0000	44	3 087	09:20
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	08:30
MARVIPOL (MVP)	7,8400	-0,25%	7,8600	7,8600	7,7400	1 402	10 958	09:43
MAXCOM (MXC)	6,2600	-6,57%	6,5000	6,5000	6,0800	2 876	18 400	10:06
MBANK (MBK)	805,0000	2,29%	785,0000	807,4000	785,0000	6 739	5 400 151	10:37
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,2000	0,37%	27,1000	27,2000	27,1000	3	81	09:09
MDIENERGIA (MDI)	1,2100	0,41%	1,2100	1,2100	1,2100	5	6	09:00
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,0000	24,8000	1 410	35 175	10:22
MEDINICE (ICE)	7,9000	1,41%	7,7100	7,9000	7,5300	1 994	15 262	10:36
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,7000	3 008	87 350	10:33
MERCATOR (MRC)	46,2000	-0,86%	46,6000	46,7000	46,1000	786	36 451	10:33
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	112	2 744	10:28
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,1000	-1,63%	36,8000	36,8000	36,1000	45	1 629	09:31
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	7 921	14 141	10:34
MILLENNIUM (MIL)	14,6800	2,44%	14,3300	14,7300	14,3300	136 069	1 990 824	10:37
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	1 704	1 517	09:15
MIRBUD (MRB)	13,5300	1,42%	13,5000	13,6300	13,3500	19 271	261 085	10:36
MLPGROUP (MLG)	83,6000	-0,95%	84,2000	84,2000	82,0000	180	14 862	09:55
MLSYSTEM (MLS)	17,7600	-0,22%	17,7600	17,8000	17,4600	3 642	64 325	10:29
MOBRUK (MBR)	296,5000	1,89%	294,5000	300,5000	292,5000	5 619	1 671 562	10:37
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,7400	1,41%	31,0000	31,9800	31,0000	2 818	89 309	10:34
MOLECURE (MOC)	6,0700	1,51%	5,9800	6,4200	5,9800	95 278	589 936	10:34
MONNARI (MON)	4,7700	-0,21%	4,7700	4,7700	4,7700	1 006	4 799	09:48
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9400	0,51%	7,8200	7,9400	7,8000	172	1 343	10:03
MOSTALZAB (MSZ)	5,7900	0,00%	5,7900	5,7900	5,7600	2 711	15 668	10:35
MOVIEGAME (MOV)	15,1000	0,00%	15,1000	15,1000	15,1000	126	1 903	09:37
MURAPOL (MUR)	39,0000	0,00%	39,2500	39,2500	39,0000	272	10 620	10:35
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	664	8 884	09:51
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6550	-3,10%	2,7200	2,7200	2,6000	6 022	16 045	09:53
NEUCA (NEU)	694,0000	0,73%	694,0000	695,0000	689,0000	153	105 949	10:36
NEWAG (NWG)	70,0000	-0,71%	70,5000	70,5000	69,8000	1 993	139 484	10:36
NEXITY (NXG)	1,9300	6,63%	1,9000	1,9400	1,9000	54	104	09:32
NOCTILUCA (NCL)	99,0000	-1,49%	100,5000	100,5000	98,8000	257	25 580	10:31
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2380	-3,28%	1,2500	1,2500	1,1900	118 139	144 592	10:36
NOVITA (NVT)	95,0000	0,42%	95,0000	95,0000	95,0000	2	190	09:51
NTCAPITAL (NTC)	0,6160	-3,75%	0,6380	0,6400	0,6160	3 500	2 169	09:48
NTTSYSTEM (NTT)	10,1500	0,50%	10,1500	10,1500	10,1500	5	51	09:16
ODLEWNIE (ODL)	9,0600	-1,52%	9,0600	9,0600	9,0400	113	1 023	10:37
ONDE (OND)	10,2200	0,20%	10,2000	10,3600	10,0800	12 811	131 229	10:36
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	92,6000	-0,64%	93,6000	93,8000	92,6000	37	3 461	10:35
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	25	96	10:20
ORANGEPL (OPL)	9,4380	1,99%	9,1880	9,5000	9,1880	163 088	1 537 612	10:37
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#38,8000	0,52%	-	-	-	-	-	08:30
OTLOG (OTS)	15,4600	-1,53%	15,6000	15,6600	15,0600	42	640	10:10
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	831	4 391	10:32
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,9000	0,95%	15,7500	15,9000	15,7500	163	2 574	10:16
PASSUS (PAS)	59,2000	0,68%	58,6000	61,8000	58,6000	5 394	323 971	10:33
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	4 940	17 026	10:04
PBG	#0,0220	22,22%	-	-	-	-	-	09:58
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7000	-0,37%	2,7100	2,7200	2,6600	32 426	86 553	10:29
PCCROKITA (PCR)	66,4000	0,30%	66,4000	66,5000	66,3000	4 506	299 440	10:12
PCFGROUP (PCF)	5,4900	1,10%	5,4200	5,5800	5,3800	11 987	66 076	10:17
PEKABEX (PBX)	17,9000	-1,92%	18,2500	18,2500	17,9000	547	9 795	09:59
Reklama
PEKAO (PEO)	186,7000	1,63%	183,7000	187,4000	183,7000	150 323	28 021 218	10:37	Reklama
PEPCO (PCO)	21,7600	0,28%	21,8500	21,9700	21,7200	130 219	2 845 437	10:37
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,3850	1,65%	11,2500	11,4250	11,2500	1 194 662	13 596 086	10:37
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	09:37
PHARMENA (PHR)	3,1500	-4,55%	3,3800	3,3800	3,1500	1 649	5 260	10:23
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	851	8 449	10:34
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,9300	1,45%	83,8000	84,9600	83,8000	770 915	65 238 700	10:37
PKOBP (PKO)	76,4200	1,30%	75,4400	76,6600	75,4000	513 532	39 228 090	10:37
PKPCARGO (PKP)	15,6900	0,32%	15,6400	15,7400	15,5000	32 876	512 695	10:37
PLAYWAY (PLW)	320,0000	-0,31%	321,0000	322,5000	319,5000	643	206 566	10:31
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	50	121	09:00
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	326	19 576	10:17
POLICE (PCE)	9,0400	-1,53%	9,1800	9,1800	9,0400	17	156	09:46
POLIMEXMS (PXM)	4,6850	0,21%	4,6500	4,7450	4,6300	72 109	339 101	10:36
POLTREG (PTG)	31,1000	-3,72%	32,3000	33,2000	31,1000	738	23 850	10:36
POLWAX (PWX)	1,3700	1,48%	1,3700	1,3700	1,3700	10	14	09:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:25
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	48	1 058	09:10
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
PROTEKTOR (PRT)	#1,2000	-4,00%	-	-	-	-	-	10:36
PTWP (PTW)	99,0000	0,51%	98,5000	99,0000	98,5000	307	30 361	09:30
PULAWY (ZAP)	52,6000	0,38%	52,6000	52,6000	52,6000	1	53	09:42
PURE (PUR)	4,5500	-2,32%	4,6800	4,7000	4,5020	11 881	54 744	10:25
PZU	64,0600	2,23%	62,7600	64,1200	62,7600	212 791	13 562 256	10:37
QUANTUM (QNT)	#25,0000	0,00%	-	-	-	-	-	08:47
QUERCUS (QRS)	10,8000	3,35%	10,4000	10,8000	10,3000	8 385	88 365	10:36
RAEN (RAE)	0,3205	-3,46%	0,3310	0,3310	0,3200	63 245	20 536	10:21
RAFAKO (RFK)	0,1986	-0,10%	0,1990	0,2015	0,1982	432 818	86 370	10:36
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	135	9 592	09:52
RAINBOW (RBW)	130,8000	1,00%	132,0000	135,8000	130,5000	51 914	6 900 560	10:37
RANKPROGR (RNK)	4,1000	3,27%	3,9750	4,1000	3,9700	4 340	17 654	10:16
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	10:21
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	116,5000	-0,85%	118,0000	118,0000	116,5000	982	115 225	10:35
ROPCZYCE (RPC)	27,9000	1,45%	27,9000	27,9000	27,9000	801	22 348	10:16
RYVU (RVU)	32,0000	0,63%	31,9000	32,1500	31,7000	18 919	605 040	10:34
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,7000	0,00%	22,8000	22,8000	22,7000	144	3 269	09:17
SANPL (SPL)	504,6000	2,96%	492,0000	508,0000	489,0000	13 583	6 832 683	10:37
SANTANDER (SAN)	30,5000	0,66%	30,5000	30,5000	30,5000	3	92	09:00
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	154,0000	0,79%	152,8000	154,2000	152,0000	287	43 963	10:22
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,6400	0,93%	8,5600	8,6400	8,5000	1 346	11 522	10:03
SELENAFM (SEL)	36,2000	0,28%	36,4000	36,6000	34,5000	1 500	53 000	10:33
SELVITA (SLV)	29,0000	-0,68%	29,3000	29,4000	28,9000	7 304	212 449	10:37
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	0,40%	0,5020	0,5040	0,4860	14 405	7 208	10:34
SHOPER (SHO)	50,4000	0,80%	50,0000	50,8000	50,0000	8 027	403 788	10:34
SILVAIR-REGS (SVRS)	(5,6500)	-	-	-	-	-	-	09:00
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7360	0,46%	1,7160	1,7360	1,6500	551	914	10:18
SKARBIEC (SKH)	27,0000	1,50%	27,0000	27,0000	26,8000	72	1 932	10:21
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	474	720	09:33
SNIEZKA (SKA)	84,0000	0,00%	84,0000	84,0000	83,0000	23	1 920	10:28
SOHODEV (SHD)	#0,3800	0,00%	-	-	-	-	-	10:26
SONEL (SON)	15,7000	-0,32%	15,8000	15,8000	15,7000	144	2 265	10:37
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	586,0000	0,34%	584,0000	586,0000	584,0000	11	6 442	10:03
STALEXP (STX)	3,0700	0,00%	3,0800	3,0800	3,0700	13 005	39 952	10:33
STALPROD (STP)	250,0000	1,63%	246,0000	250,0000	245,0000	249	61 558	10:27
Reklama
STALPROFI (STF)	8,6800	-0,23%	8,6600	8,6800	8,6600	754	6 544	10:34	Reklama
STAPORKOW (ZUK)	3,3800	0,60%	3,3800	3,3800	3,3800	71	240	09:10
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	08:30
SUNEX (SNX)	6,9900	1,01%	6,9900	7,0300	6,9300	686	4 807	10:27
SYGNITY (SGN)	109,0000	-2,24%	112,0000	112,0000	105,5000	1 295	139 006	10:37
SYNEKTIK (SNT)	201,0000	-0,79%	203,4000	206,8000	200,2000	12 986	2 650 971	10:37
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,0000	0,00%	122,5000	122,5000	120,0000	151	18 240	10:25
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4460	1,88%	8,3000	8,5280	8,3000	472 294	3 986 767	10:37
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	57,5500	-1,71%	58,2500	58,3500	56,7000	20 475	1 174 071	10:37
TORPOL (TOR)	37,0000	1,37%	36,9500	37,3000	36,2000	10 720	395 463	10:37
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	08:30
TOYA (TOA)	8,7900	0,80%	8,7200	8,8600	8,7100	31 459	276 194	10:36
TRAKCJA (TRK)	2,2000	0,69%	2,1850	2,2000	2,1750	6 331	13 820	10:04
TRANSPOL (TRN)	4,5800	0,00%	4,5000	4,6400	4,4000	2 235	9 908	10:24
TRITON (TRI)	#4,9800	55,63%	-	-	-	-	-	09:53
TSGAMES (TEN)	86,0000	0,00%	86,0000	86,4000	85,3000	5 432	466 083	10:36
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0500	-2,21%	11,2000	11,2000	11,0500	573	6 337	10:32
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3500	5,09%	11,2500	11,5000	11,1500	18 883	213 539	10:36
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	548	4 366	10:31
UNIMOT (UNT)	144,0000	0,70%	143,0000	144,2000	143,0000	238	34 149	10:21
URTESTE (URT)	46,5000	1,09%	46,5000	46,5000	46,5000	5	233	09:08
VERCOM (VRC)	119,8000	0,34%	120,0000	120,4000	119,4000	345	41 361	10:30
VIGOPHOTN (VGO)	518,0000	1,57%	510,0000	518,0000	508,0000	47	23 954	10:08
VINDEXUS (VIN)	11,5000	2,68%	11,2000	11,5000	11,2000	30 996	351 010	09:23
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	09:06
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,8500	-0,22%	44,9500	44,9500	44,6000	714	31 992	10:34
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	221	36 421	10:37
VRG	3,7500	-0,27%	3,7600	3,7600	3,7200	12 287	45 910	10:34
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	4 065	10 816	10:37
WASKO (WAS)	1,8100	0,00%	1,7750	1,8100	1,7650	4 326	7 649	09:33
WAWEL (WWL)	652,0000	0,00%	652,0000	652,0000	652,0000	1	652	09:05
WIELTON (WLT)	6,0600	0,83%	6,0100	6,0900	6,0000	22 234	134 416	10:36
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	85,0000	3,66%	83,0000	85,4000	83,0000	15 908	1 348 292	10:34
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9600	2 694	51 256	10:32
XPLUS (XPL)	3,5200	1,15%	3,4800	3,5200	3,4800	2 960	10 405	10:37
XTPL (XTP)	81,5000	-0,24%	81,8000	81,8000	80,0000	691	55 823	10:28
XTRADEBDM (XTB)	77,1400	-0,46%	77,5000	77,7000	76,8400	148 809	11 501 976	10:37
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,9000	1,44%	21,6000	22,0400	21,6000	282 521	6 197 406	10:37
ZAMET (ZMT)	0,8460	-0,47%	0,8500	0,8500	0,8460	148	125	10:13
ZEPAK (ZEP)	25,2500	2,43%	24,6500	25,3500	24,3000	46 300	1 154 769	10:37
ZREMB (ZRE)	6,9000	-1,00%	6,9900	7,0300	6,9000	17 185	119 322	10:34
ZUE	9,9000	-1,98%	10,3000	10,3000	9,6400	12 059	121 246	10:32

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.