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	108 702,59	1,89%	107 685,45	108 790,56	107 685,45	106 681,74	634 235 720	11:21
WIG20	2 973,23	2,32%	2 933,92	2 976,43	2 932,68	2 905,75	603 422 042	11:35
WIG30	3 841,70	2,27%	3 796,05	3 844,53	3 796,05	3 756,41	638 943 029	11:35
mWIG40	8 106,44	1,14%	8 048,28	8 110,57	8 047,75	8 015,36	70 776 459	11:21
sWIG80	29 124,26	0,11%	29 101,60	29 155,97	29 028,01	29 091,25	17 569 345	11:21
WIG-BANKI	17 611,70	2,49%	17 397,72	17 695,39	17 397,72	17 183,87	214 452 042	11:21
WIG-BUDOW	8 769,22	3,19%	8 625,68	8 770,58	8 625,68	8 497,81	26 435 007	11:21
WIG-CHEMIA	8 157,63	0,51%	8 119,30	8 183,56	8 106,16	8 116,42	2 683 281	11:21
WIG-ENERG	4 595,73	0,35%	4 605,80	4 612,36	4 570,14	4 579,72	25 106 090	11:21
WIG-INFO	10 138,78	1,22%	10 036,99	10 216,82	10 036,99	10 017,03	6 664 246	11:21
WIG-MEDIA	7 213,06	2,05%	7 108,95	7 252,14	7 108,95	7 068,07	649 411	11:21
WIG-NRCHOM	5 497,24	-0,08%	5 502,52	5 531,16	5 486,37	5 501,63	750 075	11:21
WIG-PALIWA	9 583,27	1,28%	9 567,62	9 616,44	9 499,28	9 462,19	46 290 481	11:21
WIG-Poland	113 618,58	1,88%	113 618,58	113 618,58	113 618,58	111 527,20	610 963 869	11:15
WIG-SPOZYW	3 008,78	-0,26%	3 020,10	3 033,89	3 005,01	3 016,56	573 435	11:21
WIG20lev	612,00	4,62%	596,23	613,34	595,73	584,97	541 808 232	11:21
WIG20short	2 835,18	-2,29%	2 874,31	2 875,55	2 831,86	2 901,62	541 808 232	11:21
GPWB-B1Y3Y	1 263,01	-0,01%	1 263,01	1 263,01	1 263,01	1 263,09	-	10:15
GPWB-B1Y4Y	1 266,76	-0,02%	1 266,76	1 266,76	1 266,76	1 267,03	-	10:15
GPWB-B1Y5Y	1 271,17	-0,03%	1 271,17	1 271,17	1 271,17	1 271,61	-	10:15
GPWB-B3Y5Y	1 282,07	-0,05%	1 282,07	1 282,07	1 282,07	1 282,77	-	10:15
GPWB-B5Y	1 274,71	-0,06%	1 274,71	1 274,71	1 274,71	1 275,51	-	10:15
GPWB-BWZ	1 271,69	0,01%	1 271,69	1 271,69	1 271,69	1 271,62	-	10:15
INNOVATOR	1 773,26	0,66%	1 773,26	1 773,26	1 773,26	1 761,63	116 707 049	11:15
mWIG40dvp	203,27	1,48%	203,27	203,27	203,27	200,30	70 776 459	11:00
mWIG40TR	12 566,47	1,17%	12 476,31	12 572,87	12 475,49	12 420,67	70 776 459	11:21
mWIG40TRlv	20 066,71	2,33%	19 782,03	20 086,91	19 779,44	19 608,90	70 776 459	11:21
mWIG40TRsh	2 297,23	-1,15%	2 314,10	2 314,26	2 296,04	2 323,91	70 776 459	11:21
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	17 569 345	11:00
sWIG80TR	45 121,17	0,11%	45 086,06	45 170,31	44 972,06	45 070,04	17 569 345	11:21
WIG140	2 109,14	1,93%	2 089,04	2 110,89	2 089,04	2 069,19	630 154 037	11:21
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	541 808 232	11:00
WIG20TR	6 387,89	2,32%	6 303,82	6 395,04	6 301,06	6 243,20	541 808 232	11:21
WIG20TRlev	5 626,91	4,62%	5 482,06	5 639,23	5 477,31	5 378,33	541 808 232	11:21
WIG20TRsht	2 653,75	-2,29%	2 690,32	2 691,52	2 650,64	2 715,98	541 808 232	11:21
WIG30TR	8 101,15	2,23%	8 008,39	8 110,67	8 008,39	7 924,76	573 956 379	11:21
WIG-CEE	2 481,94	0,38%	2 481,94	2 481,94	2 481,94	2 472,56	1 071 494	11:15
WIGdiv	2 417,97	1,45%	2 397,60	2 421,61	2 397,60	2 383,41	101 631 184	11:21
WIGdivplus	2 218,43	2,02%	2 189,94	2 220,32	2 189,94	2 174,49	262 423 159	11:21
WIG.GAMES	18 056,80	1,17%	17 983,54	18 090,34	17 928,78	17 848,19	20 972 064	11:21
WIG-GORNIC	4 391,21	1,71%	4 380,35	4 407,65	4 346,51	4 317,42	42 599 138	11:21
WIG-GRY	23 075,37	1,25%	22 875,26	23 222,25	22 799,43	22 790,57	21 562 795	11:21
WIGind	17 311,13	0,38%	17 259,42	17 332,39	17 241,32	17 245,36	12 275 937	11:21
WIG-LEKI	3 420,73	0,21%	3 423,95	3 430,86	3 396,14	3 413,66	554 125	11:21
WIGmed	19 132,94	0,40%	19 101,84	19 132,94	19 045,12	19 055,94	8 757 857	11:21
WIG-MOTO	8 870,14	1,41%	8 759,73	8 896,11	8 716,33	8 747,13	2 197 281	11:21
WIG.MS-BAS	17 891,14	0,91%	17 863,22	17 953,19	17 775,61	17 729,34	66 045 536	11:21
WIG.MS-ECM	8 932,16	1,91%	8 868,11	8 956,99	8 868,11	8 764,74	93 801 796	11:21
WIG.MS-FIN	21 055,99	2,49%	20 804,74	21 133,10	20 751,88	20 545,21	215 893 713	11:21
WIG-ODZIEZ	11 809,55	3,15%	11 496,10	11 834,56	11 496,10	11 448,67	51 330 490	11:21
WIGtechTR	18 726,03	0,79%	18 637,97	18 772,11	18 622,46	18 578,43	38 505 275	11:21
WIG-Ukrain	563,88	0,85%	563,88	563,88	563,88	559,15	886 130	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5000	-3,10%	2,5400	2,5400	2,5000	10 144	25 572	10:14	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:00
11BIT (11B)	186,6000	2,87%	182,3000	187,0000	182,3000	8 833	1 638 457	11:21
3RGAMES (3RG)	0,8060	0,00%	0,8060	0,8140	0,8060	12 805	10 342	11:16
4MASS (4MS)	4,6800	0,65%	4,6500	4,6800	4,6500	9 573	44 622	10:42
ABPL (ABE)	96,9000	0,21%	96,8000	97,4000	96,2000	1 428	138 479	11:09
ACAUTOGAZ (ACG)	29,0000	-1,02%	29,3000	29,3000	28,9000	13 338	386 833	11:09
ACTION (ACT)	25,7500	-0,19%	25,9000	25,9000	25,7500	2 231	57 629	10:44
ADIUVO (ADV)	0,8680	0,23%	0,8660	0,8680	0,8440	8 177	7 061	11:16
AGORA (AGO)	9,2000	1,32%	9,1000	9,2000	9,1000	1 477	13 509	10:52
AGROTON (AGT)	4,9000	-2,00%	4,9800	4,9800	4,9000	705	3 456	11:01
AIGAMES (ALG)	0,8840	-1,78%	0,8840	0,8980	0,8840	191	170	10:41
AILLERON (ALL)	19,6200	-1,60%	19,9400	19,9400	19,6200	2 607	51 464	11:18
AIRWAY (AWM)	0,4160	-2,46%	0,4220	0,4475	0,4015	1 064 178	448 803	11:21
ALIOR (ALR)	100,5500	2,06%	98,9400	101,1000	98,8800	117 415	11 766 590	11:21
ALLEGRO (ALE)	36,3750	2,01%	36,0150	36,5800	36,0150	1 290 692	46 925 655	11:21
ALTA (AAT)	2,1900	3,79%	2,1900	2,1900	2,1300	266	582	09:54
ALTUSTFI (ALI)	1,9900	-0,50%	1,9900	1,9900	1,9900	756	1 504	11:03
AMBRA (AMB)	21,9500	0,00%	22,1500	22,1500	21,9500	736	16 161	11:13
AMICA (AMC)	60,2000	-0,50%	60,0000	61,0000	60,0000	621	37 381	10:48
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:00
AMREST (EAT)	15,6200	-0,38%	15,6800	15,7400	15,6200	7 220	113 192	10:58
ANSWEAR (ANR)	29,7500	-0,17%	29,8000	29,8000	29,3500	5 745	170 572	11:11
APATOR (APT)	20,6000	-0,48%	20,7500	20,8000	20,5000	7 556	156 545	11:14
APLISENS (APN)	19,5500	1,56%	19,5500	19,5500	19,5500	2	39	09:01
APSENERGY (APE)	2,8800	-5,26%	3,0500	3,0500	2,8800	19 325	55 915	11:02
ARCHICOM (ARH)	46,5000	0,00%	46,8000	46,8000	46,5000	81	3 775	10:48
ARCTIC (ATC)	11,7800	0,00%	11,8000	11,8600	11,7000	12 306	144 894	11:16
ARLEN (ARL)	37,2600	0,84%	37,0000	37,2900	36,9500	1 573	58 420	11:19
ARTIFEX (ART)	15,4800	1,18%	15,3000	15,5000	15,3000	1 927	29 813	10:54
ASBIS (ASB)	27,1800	3,35%	26,6000	27,2000	26,6000	152 015	4 098 403	11:16
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:33
ASSECOBS (ABS)	89,0000	-0,89%	89,8000	91,6000	87,4000	1 264	112 688	11:13
ASSECOPOL (ACP)	215,2000	2,28%	210,0000	217,8000	210,0000	13 527	2 908 429	11:21
ASSECOSEE (ASE)	77,5000	0,65%	77,5000	77,6000	76,4000	1 427	110 525	11:20
ASTARTA (AST)	50,8000	0,40%	51,0000	51,7000	50,6000	8 301	422 414	11:15
ATAL (1AT)	59,3000	0,34%	59,5000	59,5000	58,7000	2 043	121 001	11:15
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2400	3,1800	7 654	24 599	11:16
ATLANTAPL (ATP)	15,9000	0,00%	15,5000	15,9000	15,5000	65	1 032	10:43
ATLANTIS (ATS)	2,1200	-3,20%	2,1200	2,1200	2,1200	2 110	4 473	11:21
ATMGRUPA (ATG)	3,7600	-1,05%	3,8000	3,8000	3,7600	2 136	8 115	10:37
ATREM (ATR)	46,4000	1,09%	45,8000	46,4000	45,6000	2 401	110 173	11:21
AUTOPARTN (APR)	20,9500	1,21%	20,7500	21,1500	20,7000	27 511	574 992	11:10
BBIDEV (BBD)	5,5500	0,91%	5,5000	5,5500	5,5000	1 045	5 768	09:21
BENEFIT (BFT)	3 200,0000	3,23%	3 140,0000	3 225,0000	3 120,0000	2 381	7 578 040	11:19
BEST (BST)	24,0000	0,00%	24,0000	24,0000	24,0000	364	8 736	09:27
BETACOM (BCM)	5,1000	2,00%	4,9400	5,1500	4,9400	5 806	29 210	10:04
BIGCHEESE (BCS)	14,0600	1,88%	13,9000	14,0800	13,8400	3 459	48 520	11:16
BIOCELTIX (BCX)	101,8000	-0,78%	102,6000	102,6000	101,2000	1 228	124 925	11:18
BIOMAXIMA (BMX)	13,8500	-2,12%	14,1500	14,1500	13,8000	3 844	53 483	11:05
BIOMEDLUB (BML)	5,1200	-1,35%	5,1400	5,2300	5,1200	10 835	55 771	11:20
BIOPLANET (BIP)	(16,5000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1800	0,00%	4,1400	4,1800	4,1200	2 538	10 467	10:58
BLOOBER (BLO)	33,3500	-0,45%	33,3000	33,6000	33,0500	3 279	109 532	11:03
BNPPPL (BNP)	104,0000	0,00%	104,0000	104,5000	103,5000	1 224	127 304	10:50
BOGDANKA (LWB)	24,0000	0,21%	23,9500	24,0500	23,8500	3 552	85 057	11:17
BOOMBIT (BBT)	7,2400	0,84%	7,2200	7,2400	7,2200	6	43	09:27
BORYSZEW (BRS)	6,4200	-0,62%	6,3400	6,4400	6,3400	6 844	43 736	11:21
BOS	10,5200	3,14%	10,2600	10,6600	10,1800	25 326	265 406	11:21
BOWIM (BOW)	4,5200	-3,42%	4,6800	4,6800	4,5100	10 750	49 108	11:19
BRAND24 (B24)	58,0000	-0,34%	58,0000	58,0000	58,0000	12	696	09:07
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	11:00
BUDIMEX (BDX)	612,0000	5,52%	583,0000	612,0000	583,0000	37 318	22 431 126	11:21
BUMECH (BMC)	8,7000	0,93%	8,6000	8,7100	8,5900	1 904	16 463	10:59
CAPITAL (CPA)	0,2160	10,77%	0,2160	0,2160	0,2160	3 123	675	11:07
CAPITEA (CAP)	0,4580	-0,43%	0,4675	0,4675	0,4580	24 750	11 421	11:16
CAPTORTX (CTX)	41,7000	1,21%	41,2000	41,9000	41,2000	1 173	48 689	11:15
CASPAR (CSR)	3,9600	-1,00%	4,0000	4,0000	3,9600	2 982	11 851	11:00
CAVATINA (CAV)	15,6500	0,00%	15,7000	15,7000	15,6500	1 028	16 089	11:01
CCC	206,7000	3,90%	200,0000	207,9000	200,0000	116 621	23 798 904	11:21
Reklama
CCENERGY (CCE)	0,2900	-9,38%	0,2900	0,2900	0,2900	59	17	11:00	Reklama
CDPROJEKT (CDR)	270,7000	1,35%	268,4000	272,8000	266,9000	68 205	18 411 249	11:21
CDRL (CDL)	10,3000	3,00%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	6,2600	-0,63%	6,2800	6,4600	6,1200	12 847	80 564	10:49
CEZ	211,8000	0,28%	211,2000	212,2000	211,2000	500	105 840	11:21
CFI	0,1620	-1,22%	0,1620	0,1620	0,1620	4 000	648	11:00
CIGAMES (CIG)	2,7000	-1,28%	2,7300	2,7500	2,6550	206 088	555 462	11:21
CITYSERV (CTS)	(6,0000)	-	-	-	-	-	-	11:00
CLNPHARMA (CLN)	24,1000	0,84%	24,1500	24,1500	23,8000	5 405	129 816	11:11
CLOUD (CLD)	45,8000	-1,29%	46,4000	46,4000	45,8000	11	504	09:23
COALENERG (CLE)	2,4300	6,58%	2,2900	2,4900	2,2900	174 370	420 529	11:18
COGNOR (COG)	7,5700	2,09%	7,3700	7,7500	7,2900	65 039	487 968	11:21
COLUMBUS (CLC)	6,8500	2,54%	6,6600	6,9200	6,6600	36 355	248 027	11:20
COMP (CMP)	241,0000	0,84%	240,0000	242,0000	240,0000	1 006	242 249	11:07
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8840	1,61%	0,8700	0,8880	0,8600	19 065	16 618	10:46
CORMAY (CRM)	0,5000	-0,40%	0,5000	0,5000	0,5000	5 000	2 500	09:00
CPIEUROPE (CPI)	78,1500	-0,38%	78,1500	78,1500	78,1500	1	78	11:10
CREEPYJAR (CRJ)	470,0000	1,08%	465,0000	474,0000	465,0000	257	121 006	11:21
CREOTECH (CRI)	303,5000	-1,46%	308,0000	308,0000	300,5000	3 214	978 408	11:20
CYBERFLKS (CBF)	163,0000	1,24%	163,0000	164,0000	161,0000	3 674	598 332	11:21
CYFRPLSAT (CPS)	16,6100	0,06%	16,6200	16,7600	16,5400	206 547	3 440 972	11:20
CZTOREBKA (CZT)	#0,4800	17,07%	-	-	-	-	-	11:02
DADELO (DAD)	47,9000	0,00%	47,8000	48,0000	47,7000	613	29 324	11:00
DATAWALK (DAT)	113,1200	-1,45%	116,0000	116,0400	112,5000	3 896	442 918	11:16
DBENERGY (DBE)	12,1000	2,11%	11,7000	12,1000	11,7000	177	2 079	11:21
DEBICA (DBC)	82,8000	-0,24%	83,0000	83,2000	82,7000	762	63 234	11:13
DECORA (DCR)	73,8000	0,00%	73,8000	73,8000	72,6000	319	23 271	10:43
DEKPOL (DEK)	71,2000	-0,28%	71,4000	71,4000	70,8000	636	45 222	11:04
DELKO (DEL)	6,8800	-0,29%	6,9000	6,9600	6,8800	1 245	8 588	10:57
DEVELIA (DVL)	8,2800	0,61%	8,2400	8,3400	8,2000	19 760	163 639	11:15
DGA	18,3500	-6,62%	19,4000	19,4000	18,3500	526	9 899	09:39
DIAG (DIA)	171,0000	1,00%	169,5000	171,1500	168,1000	24 154	4 111 037	11:21
DIGITANET (DIG)	80,7000	-1,71%	82,1000	82,1000	80,5000	261	21 224	11:18
DIGITREE (DTR)	13,1000	1,55%	13,1000	13,1000	13,1000	50	655	09:55
DINOPL (DNP)	518,8000	1,49%	514,2000	523,0000	512,6000	38 970	20 247 217	11:19
DMGROUP (DMG)	3,7000	1,09%	3,6900	3,7000	3,6900	28	104	11:07
DOMDEV (DOM)	243,0000	-0,21%	243,5000	245,0000	241,5000	299	72 954	11:17
DRAGOENT (DGE)	22,4000	2,75%	21,3000	22,4000	21,3000	323	7 202	11:09
ECBSA (ECB)	31,2000	0,00%	31,2000	31,2000	31,2000	116	3 619	10:59
ECHO (ECH)	5,2200	-0,38%	5,2400	5,2400	5,2000	3 056	16 010	11:19
EDINVEST (EDI)	6,0200	1,35%	5,9400	6,0200	5,9400	798	4 746	11:20
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	11:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	49,8000	1,32%	49,5500	50,5000	48,6500	7 531	375 352	11:20
ELKOP (EKP)	2,4100	-3,21%	2,4400	2,5000	2,4100	743	1 812	11:17
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:00
ENEA (ENA)	20,1200	-0,20%	19,9000	20,3000	19,9000	210 438	4 240 708	11:21
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	38	760	09:00
ENERGA (ENG)	12,6800	-0,16%	12,6600	12,7000	12,6000	14 103	178 403	11:16
ENERGOINS (ENI)	2,1900	2,34%	2,1100	2,2000	2,1100	20 753	44 943	11:13
ENTER (ENT)	55,4000	1,28%	54,6000	55,4000	54,6000	541	29 832	11:00
EQUNICO (EQU)	0,7780	3,73%	0,7740	0,7800	0,7480	5 070	3 909	10:41
ERBUD (ERB)	34,0000	0,44%	33,9500	34,2000	33,8500	781	26 497	11:21
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	0,84%	35,8000	36,0000	35,8000	700	25 078	10:43
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8700	0,62%	4,8500	4,9600	4,8200	14 756	72 133	11:19
EUROCASH (EUR)	8,3450	3,02%	8,1900	8,3550	8,1850	56 247	466 408	11:21
EUROHOLD (EHG)	2,5400	-3,79%	2,5400	2,5400	2,5400	42	107	09:02
EUROTEL (ETL)	24,6000	0,00%	24,6000	24,6000	24,0000	453	11 060	10:38
FABRITY (FAB)	28,5000	-0,70%	28,7000	29,0000	28,5000	468	13 435	11:19
FASING (FSG)	(11,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:00
FEERUM (FEE)	12,4000	0,00%	12,4000	12,4000	12,4000	10	124	09:35
FERRO (FRO)	36,8000	0,27%	36,8000	37,1000	36,8000	855	31 627	11:00
FMG	122,0000	-1,61%	125,0000	125,0000	122,0000	2	247	11:21
FON	#0,7800	-2,50%	-	-	-	-	-	11:20
FORTE SA (FTE)	32,1000	0,63%	31,9000	32,1000	31,6000	456	14 556	11:16
Reklama
GAMEOPS (GOP)	17,2800	-0,35%	17,3400	17,3400	17,0200	620	10 633	10:47	Reklama
GAMFACTOR (GIF)	7,0200	-0,85%	7,0600	7,0600	6,9200	2 169	15 088	10:59
GENOMTEC (GMT)	6,3700	3,75%	6,1400	6,3900	6,0100	16 895	104 959	11:19
GETIN (GTN)	0,6010	-1,15%	0,6100	0,6260	0,6000	586 996	358 569	11:21
GIGROUP (GIG)	(2,0200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,0000	-1,96%	25,0000	25,0000	25,0000	186	4 650	10:49
GPW	54,8500	0,09%	54,9500	55,1000	54,6000	68 836	3 775 598	11:21
GREENX (GRX)	1,8520	-0,96%	1,8690	1,8920	1,8480	95 259	177 557	11:20
GRENEVIA (GEA)	2,7150	-0,37%	2,7300	2,7300	2,7100	5 447	14 821	11:04
GRODNO (GRN)	10,1000	0,00%	10,0000	10,2000	10,0000	1 933	19 596	10:27
GRUPAAZOTY (ATT)	19,1300	0,79%	19,0200	19,2000	18,9400	139 459	2 655 031	11:21
GRUPRACUJ (GPP)	66,7000	0,60%	66,3000	69,0000	66,3000	1 593	106 236	11:17
GTC	4,0200	-1,47%	4,0200	4,0200	4,0200	3	12	10:32
HANDLOWY (BHW)	113,2000	1,07%	112,0000	113,4000	112,0000	21 732	2 449 439	11:18
HARPER (HRP)	6,6000	-2,37%	6,8000	6,8000	6,6000	602	3 978	11:20
HELIO (HEL)	26,8000	0,37%	26,8000	26,8000	26,8000	83	2 224	10:45
HERKULES (HRS)	1,2450	-0,80%	1,2500	1,2500	1,2300	10 377	12 770	10:51
HUUUGE-S144 (HUGE)	19,3800	1,04%	19,3800	19,4000	19,1800	6 870	132 423	11:15
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	1	21	09:00
IALBGR (IAG)	0,2700	9,76%	0,2700	0,2700	0,2700	1 899	513	11:00
IBSM (IBS)	74,8000	-0,27%	74,8000	74,8000	74,8000	1	75	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	3	2	09:36
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	27,5500	1,29%	27,2500	27,8000	27,2000	371	10 213	11:10
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,2000	1,39%	28,8000	29,2000	28,8000	122	3 514	09:10
IMMOBILE (GKI)	3,8900	5,14%	3,7000	3,8900	3,7000	35 078	131 169	11:20
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	10	12	11:13
IMS	3,7200	-3,88%	3,8600	3,8600	3,7200	2 129	7 953	10:52
INC	1,8400	0,55%	1,8500	1,8500	1,8400	325	598	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:00
INGBSK (ING)	323,5000	1,25%	318,0000	324,0000	318,0000	2 473	793 440	11:21
INPRO (INP)	7,1500	0,00%	7,1000	7,1500	7,0500	864	6 103	10:12
INSTALKRK (INK)	41,3000	0,24%	41,3000	41,4000	41,3000	206	8 521	11:20
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:00
INTERBUD (ITB)	2,0800	-3,70%	2,1700	2,1900	2,0800	1 732	3 745	10:34
INTERCARS (CAR)	600,0000	1,69%	586,0000	603,0000	586,0000	2 070	1 234 595	11:12
INTERSPPL (IPO)	0,3690	1,93%	0,3700	0,3700	0,3690	2 031	749	09:05
INTROL (INL)	6,9000	0,29%	6,9000	6,9000	6,9000	1 633	11 268	10:27
IPOPEMA (IPE)	2,8200	-1,05%	2,8100	2,8200	2,8000	7 294	20 487	11:03
IZOBLOK (IZB)	26,0000	-3,70%	26,0000	26,0000	26,0000	60	1 560	11:00
IZOLACJA (IZO)	3,8500	0,26%	3,7400	3,8500	3,7400	24	92	09:01
IZOSTAL (IZS)	2,5700	0,78%	2,5600	2,5700	2,5400	680	1 741	10:51
JRH	5,0000	2,88%	4,8700	5,0000	4,8700	550	2 681	10:22
JSW	23,0100	3,88%	22,3000	23,0800	22,3000	178 129	4 053 541	11:21
JWWINVEST (JWW)	3,1100	0,32%	3,1000	3,1100	3,1000	121	376	11:17
KCI	0,9140	0,00%	0,9000	0,9140	0,9000	9 644	8 794	10:57
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:00
KERNEL (KER)	18,1000	-0,77%	18,2400	18,2400	17,8200	2 257	40 672	10:58
KETY (KTY)	913,0000	2,13%	896,0000	919,0000	890,0000	6 734	6 117 070	11:21
KGHM (KGH)	132,6500	1,69%	131,2000	133,4000	131,1500	286 016	37 918 049	11:21
KGL	14,1000	-2,08%	14,1000	14,1000	14,1000	3	42	09:00
KINOPOL (KPL)	16,7000	0,30%	16,8000	16,8000	16,6000	2 045	34 208	10:51
KOGENERA (KGN)	63,6000	0,47%	63,3000	64,3000	63,3000	2 083	132 872	10:43
KOMPAP (KMP)	(26,6000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,4800	0,00%	5,3200	5,4800	5,3200	270	1 470	11:11
KPPD (KPD)	(31,4000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9480	2,60%	0,9140	0,9680	0,9100	8 788	8 085	11:10
KRKA (KRK)	850,0000	-0,23%	854,0000	854,0000	850,0000	39	33 234	11:05
KRUK (KRU)	403,3000	1,20%	398,8000	404,2000	398,8000	14 410	5 790 971	11:21
KRVITAMIN (KVT)	9,7000	-1,82%	9,7000	9,8000	9,7000	2 393	23 241	11:17
KSGAGRO (KSG)	3,0400	-0,33%	3,1000	3,1000	2,9600	2 062	6 155	11:21
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	1,7000	3,66%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8500	0,71%	2,8300	2,8500	2,7900	695	1 971	09:10
LENTEX (LTX)	7,7000	0,26%	7,7000	7,7000	7,7000	100	770	09:15
LESS (LES)	0,2390	0,00%	0,2390	0,2390	0,2390	540	129	10:00
LIBET (LBT)	1,4400	0,00%	1,4400	1,4400	1,4400	10	14	09:00
LOKUM (LKD)	22,2000	1,37%	21,7000	22,2000	21,7000	60	1 314	10:44
LPP	15 720,0000	3,15%	15 270,0000	15 720,0000	15 205,0000	1 708	26 578 505	11:21
Reklama
LSISOFT (LSI)	24,2000	-0,82%	24,4000	24,8000	24,2000	263	6 445	10:21	Reklama
LUBAWA (LBW)	9,2900	-0,64%	9,3750	9,3750	9,2000	106 815	989 882	11:21
MABION (MAB)	9,5900	0,95%	9,5000	9,5900	9,4500	33 050	313 921	11:10
MAKARONPL (MAK)	19,2000	-1,44%	19,2800	19,4000	19,2000	2 368	45 648	11:18
MANGATA (MGT)	65,4000	-2,10%	67,0000	67,0000	65,4000	117	7 746	11:16
MANYDEV (MAN)	0,6940	0,00%	0,6940	0,6940	0,6940	22	15	11:00
MARVIPOL (MVP)	7,6600	-0,26%	7,6800	7,6800	7,6600	1 491	11 437	11:07
MAXCOM (MXC)	6,4800	2,86%	6,4600	6,4800	6,4600	131	849	09:05
MBANK (MBK)	862,2000	5,04%	820,8000	872,4000	820,8000	23 012	19 695 006	11:21
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	28,2000	1,08%	28,1000	28,2000	28,0000	2 606	73 475	11:11
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	23	25	09:02
MEDICALG (MDG)	31,5500	0,64%	31,4500	31,6000	31,0000	12 211	383 437	11:21
MEDINICE (ICE)	7,9800	1,01%	7,8300	8,0000	7,8300	3 220	25 745	11:19
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	30,0000	1,01%	29,8000	30,0000	29,5000	2 706	80 930	10:21
MERCATOR (MRC)	46,9000	-0,64%	47,2000	47,3500	46,9000	1 155	54 450	11:20
MERCOR (MCR)	25,5000	1,19%	25,4000	25,5000	25,4000	161	4 098	11:10
MEXPOLSKA (MEX)	3,5100	-3,31%	3,5100	3,5100	3,5100	12	42	11:10
MFO	36,7000	-0,27%	36,8000	36,8000	35,3000	47	1 669	10:44
MILKILAND (MLK)	2,0200	1,51%	1,9800	2,1000	1,9200	14 902	30 084	11:07
MILLENNIUM (MIL)	14,6400	1,74%	14,3800	15,0000	14,3800	476 459	7 008 281	11:20
MIRACULUM (MIR)	0,8680	0,00%	0,8680	0,8680	0,8680	10	9	09:00
MIRBUD (MRB)	14,3800	0,91%	14,2800	14,4500	14,2600	49 839	715 537	11:18
MLPGROUP (MLG)	79,6000	-0,75%	80,0000	80,0000	78,0000	25	1 961	10:23
MLSYSTEM (MLS)	17,1600	0,00%	17,0200	17,1800	16,9200	2 660	45 214	11:08
MOBRUK (MBR)	307,0000	0,00%	312,0000	314,0000	306,0000	4 374	1 350 523	11:21
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,31%	32,4800	32,4800	31,8600	1 321	42 614	11:21
MOLECURE (MOC)	5,7000	0,00%	5,7100	5,7200	5,6600	12 416	70 604	11:14
MONNARI (MON)	5,0400	0,40%	4,9500	5,0600	4,9400	5 618	28 199	10:23
MOSTALPLC (MSP)	15,2000	-1,30%	15,6000	15,6000	15,2000	1 002	15 267	11:08
MOSTALWAR (MSW)	(7,9200)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	5,9600	0,00%	5,9800	5,9900	5,9500	5 052	30 119	11:08
MOVIEGAME (MOV)	14,7800	-1,47%	14,9200	15,0000	14,7800	552	8 174	10:52
MURAPOL (MUR)	40,4000	-1,70%	41,1000	41,1000	40,3500	2 249	91 734	11:12
MUZA (MZA)	(13,2000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5000	0,00%	3,5000	3,5000	3,5000	5	18	10:12
NANOGROUP (NNG)	2,6350	0,00%	2,6350	2,6350	2,6300	2 096	5 523	10:42
NEUCA (NEU)	685,0000	1,03%	684,0000	686,0000	679,0000	220	150 310	11:12
NEWAG (NWG)	70,5000	-0,56%	70,9000	70,9000	70,0000	1 241	87 444	11:19
NEXITY (NXG)	2,2000	0,00%	2,2000	2,2000	1,9800	1 964	4 302	11:18
NOCTILUCA (NCL)	104,5000	1,95%	102,5000	104,5000	101,0000	166	17 139	10:12
NOVATURAS (NTU)	7,8200	4,27%	7,4000	7,8200	7,4000	5	38	09:47
NOVAVISGR (NVG)	1,3100	-1,50%	1,3300	1,3300	1,3000	7 358	9 594	11:12
NOVITA (NVT)	94,4000	-0,21%	94,6000	95,0000	94,4000	4	379	10:31
NTCAPITAL (NTC)	0,6880	0,58%	0,6800	0,7180	0,6800	34 522	23 950	11:14
NTTSYSTEM (NTT)	10,8000	0,47%	10,7500	11,0500	10,7000	6 807	72 934	11:07
ODLEWNIE (ODL)	9,1800	1,55%	9,1800	9,1800	9,1800	10	92	09:39
ONDE (OND)	10,1800	0,00%	10,1800	10,2000	10,0000	14 521	146 597	11:18
ONESANO (ONO)	0,9200	0,00%	0,9200	0,9200	0,9200	140	129	10:47
OPONEO.PL (OPN)	92,8000	0,87%	92,6000	93,4000	91,2000	140	12 920	10:53
OPTEAM (OPM)	3,8600	0,00%	3,7400	3,8600	3,7400	70	264	09:57
ORANGEPL (OPL)	9,2340	2,76%	8,9500	9,2500	8,9500	332 032	3 046 106	11:21
ORCOGROUP (OPG)	4,9000	1,24%	4,9000	4,9000	4,9000	1 020	4 998	09:00
ORZBIALY (OBL)	(37,6000)	-	-	-	-	-	-	11:00
OTLOG (OTS)	14,8600	-1,07%	15,0200	15,1800	14,8400	982	14 641	11:19
OTMUCHOW (OTM)	5,1000	-3,04%	5,2600	5,2600	5,1000	128	672	10:18
PAMAPOL (PMP)	2,6100	0,00%	2,6100	2,6100	2,6100	990	2 584	09:51
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	14	223	10:22
PASSUS (PAS)	59,6000	2,05%	58,4000	59,6000	58,4000	217	12 872	10:32
PATENTUS (PAT)	3,5900	0,00%	3,5900	3,5900	3,5900	1	4	11:08
PBG	#0,0200	11,11%	-	-	-	-	-	09:52
PBSFINANSE (PBF)	0,5600	-6,67%	0,5600	0,5600	0,5600	1 000	560	11:00
PCCEXOL (PCX)	2,6300	0,77%	2,6100	2,6300	2,6000	5 925	15 429	10:40
PCCROKITA (PCR)	71,4000	0,56%	71,0000	71,4000	71,0000	420	29 909	10:56
PCFGROUP (PCF)	5,1100	0,99%	5,0000	5,1100	5,0000	11 955	60 673	11:11
PEKABEX (PBX)	18,0000	0,00%	17,9000	18,3000	17,9000	729	13 129	11:11
PEKAO (PEO)	198,1000	2,72%	193,5000	199,2500	193,2000	343 538	67 847 418	11:21
PEPCO (PCO)	21,6700	5,14%	20,7000	21,7000	20,6100	834 412	17 904 618	11:21
Reklama
PEPEES (PPS)	0,9900	1,02%	0,9900	0,9900	0,9900	15	15	09:06	Reklama
PGE	12,3000	0,94%	12,1800	12,3500	12,1700	1 283 579	15 745 169	11:21
PGFGROUP (PGV)	0,5940	3,85%	0,5720	0,6000	0,5600	25 779	14 918	11:19
PHARMENA (PHR)	3,6400	4,00%	3,5000	3,6400	3,4200	2 392	8 401	10:51
PHN	10,0000	1,01%	10,0000	10,0000	9,9000	583	5 830	11:17
PHOTON (PEN)	3,2500	-0,31%	3,2600	3,2600	3,2500	559	1 822	10:43
PKNORLEN (PKN)	87,7100	1,38%	86,7500	88,0500	86,6000	530 616	46 427 632	11:21
PKOBP (PKO)	82,5600	2,38%	81,0000	83,1800	81,0000	1 086 092	89 584 606	11:21
PKPCARGO (PKP)	15,5900	1,23%	15,4200	15,6900	15,3800	15 068	233 759	11:21
PLAYWAY (PLW)	298,5000	-0,17%	299,0000	300,5000	297,0000	491	146 880	11:21
PLAZACNTR (PLZ)	2,3850	-3,05%	2,4500	2,4500	2,3850	219	531	10:59
PMPG (PGM)	2,2400	0,00%	2,2400	2,2400	2,2400	7	16	09:00
POLENERGIA (PEP)	59,6000	0,00%	59,8000	60,0000	59,4000	1 107	66 016	11:06
POLICE (PCE)	9,0600	0,00%	9,0600	9,0600	9,0600	15	136	09:11
POLIMEXMS (PXM)	4,8000	-0,72%	4,8400	4,8500	4,7000	490 056	2 346 253	11:19
POLTREG (PTG)	33,0000	0,00%	32,0000	33,0000	31,3000	2 455	78 560	10:00
POLWAX (PWX)	1,4650	-0,68%	1,4750	1,4750	1,4300	363	520	11:14
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	600	2 052	10:47
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:00
PROCHEM (PRM)	23,0000	1,77%	23,0000	23,0000	23,0000	1	23	09:00
PROJPRZEM (PJP)	16,9000	1,81%	16,6000	16,9000	16,6000	56	946	09:52
PROTEKTOR (PRT)	1,0500	0,48%	1,0500	1,0500	1,0500	19 071	20 025	11:20
PTWP (PTW)	101,0000	0,00%	103,0000	103,0000	99,5000	282	28 263	11:08
PULAWY (ZAP)	50,4000	0,40%	50,2000	50,4000	49,8000	61	3 061	10:38
PURE (PUR)	4,7000	0,00%	4,7880	4,8600	4,6000	26 771	125 494	11:14
PZU	62,6000	2,69%	61,0600	62,6600	61,0600	636 002	39 601 780	11:21
QNATECHNO (QNA)	29,0000	1,75%	29,3000	29,3000	27,9000	57	1 619	10:28
QUANTUM (QNT)	(29,2000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	11,5500	-0,86%	11,6500	11,7000	11,2500	5 853	67 610	10:54
RAEN (RAE)	0,3085	2,49%	0,3030	0,3085	0,3030	2 600	799	10:33
RAFAKO (RFK)	0,0260	-16,13%	0,0292	0,0379	0,0250	21 830 798	668 693	11:20
RAFAMET (RAF)	63,0000	-2,33%	63,0000	64,0000	63,0000	154	9 712	10:58
RAINBOW (RBW)	130,2000	0,00%	130,5000	131,4000	129,7000	18 165	2 370 849	11:21
RANKPROGR (RNK)	4,5750	5,29%	4,3600	4,5750	4,3600	23 646	106 087	11:14
RAWLPLUG (RWL)	16,3500	0,00%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:07
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:00
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	09:15
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1800	1,17%	5,1800	5,1800	5,1800	883	4 574	11:18
REMAK (RMK)	13,0500	0,38%	13,0500	13,0500	13,0500	7	91	09:02
RENDER (RND)	80,8000	-2,18%	82,6000	82,6000	80,8000	57	4 687	10:20
ROPCZYCE (RPC)	26,2000	-1,87%	27,0000	27,0000	26,2000	1 531	40 489	11:19
RYVU (RVU)	31,4500	1,78%	30,9000	31,7000	30,8000	16 188	506 430	11:21
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,6000	0,00%	22,8000	22,8000	22,6000	38	860	11:19
SANPL (SPL)	528,2000	3,20%	513,0000	529,4000	513,0000	28 536	14 975 234	11:20
SANTANDER (SAN)	31,0000	0,65%	31,2850	31,2850	31,0000	323	10 047	11:05
SANWIL (SNW)	(1,3000)	-	-	-	-	-	-	09:00
SCPFL (SCP)	162,0000	0,00%	162,2000	162,6000	158,0000	114	18 474	10:52
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3800	0,24%	8,3400	8,4200	8,3200	2 018	16 893	11:21
SELENAFM (SEL)	35,5000	0,00%	35,5000	35,5000	35,5000	6	213	09:48
SELVITA (SLV)	31,8000	-0,31%	32,2000	32,2000	31,7000	7 840	249 774	11:16
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-0,21%	0,4800	0,4800	0,4680	14 558	6 879	11:15
SHOPER (SHO)	49,8000	0,81%	49,4000	50,4000	49,4000	1 812	90 296	11:04
SILVAIR-REGS (SVRS)	6,1500	0,00%	6,1500	6,1500	6,1500	2	12	09:00
SILVANO (SFG)	(5,5000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7760	-0,11%	1,7680	1,7780	1,7200	1 768	3 095	10:39
SKARBIEC (SKH)	27,8000	0,36%	27,8000	27,8000	27,8000	160	4 448	10:41
SKYLINE (SKL)	(1,5900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,2000	-0,25%	80,4000	81,2000	80,4000	71	5 749	09:56
SOHODEV (SHD)	0,3880	-13,78%	0,3880	0,3880	0,3880	1 350	524	11:01
SONEL (SON)	17,3000	0,00%	17,3000	17,3500	17,3000	1 301	22 562	10:22
SOPHARMA (SPH)	15,5000	1,31%	15,5000	15,5000	15,5000	1	16	10:33
SPYROSOFT (SPR)	626,0000	0,97%	620,0000	634,0000	620,0000	315	198 374	11:10
STALEXP (STX)	3,1950	-0,31%	3,2050	3,2050	3,1800	270 252	862 895	11:18
STALPROD (STP)	251,0000	0,40%	251,0000	251,0000	251,0000	75	18 825	10:45
STALPROFI (STF)	8,4800	0,00%	8,4800	8,4800	8,4400	587	4 965	11:09
Reklama
STAPORKOW (ZUK)	3,0000	0,00%	3,0000	3,0000	3,0000	1 729	5 187	11:20	Reklama
STARHEDGE (SHG)	(0,2960)	-	-	-	-	-	-	11:00
SUNEX (SNX)	7,1700	-0,42%	7,2600	7,3300	7,1700	414	3 001	11:17
SYGNITY (SGN)	111,0000	1,37%	109,0000	111,0000	107,5000	73	7 944	10:44
SYNEKTIK (SNT)	203,4000	1,70%	202,0000	204,0000	200,0000	7 381	1 487 940	11:21
TALEX (TLX)	20,8000	4,52%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	-1,62%	123,5000	123,5000	121,0000	186	22 688	11:14
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9060	0,07%	8,9000	8,9580	8,8360	466 204	4 152 574	11:21
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:00
TENDERHUT (THG)	6,4800	0,00%	6,4800	6,4800	6,4800	10	65	09:15
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	92	66	10:25
TESGAS (TSG)	2,3300	1,30%	2,3600	2,3600	2,3300	37	86	11:04
TEXT (TXT)	58,7500	-1,26%	59,5000	59,7500	57,9000	32 882	1 919 624	11:20
TORPOL (TOR)	37,5000	0,40%	37,5000	37,5000	37,0000	2 876	107 372	11:12
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:00
TOYA (TOA)	10,1000	0,80%	10,0400	10,1600	9,9600	39 732	399 505	11:20
TRAKCJA (TRK)	2,1650	0,00%	2,1700	2,1800	2,1500	5 407	11 719	11:13
TRANSPOL (TRN)	4,1800	0,00%	4,1800	4,1800	4,1800	3	13	09:00
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	82,3000	0,37%	82,4000	82,6000	81,7000	3 008	247 666	11:14
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	15	908	09:58
ULTGAMES (ULG)	12,1500	-1,22%	12,3000	12,3000	11,8000	1 232	14 847	11:21
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	1	1	09:00
UNIBEP (UNI)	11,0000	-2,22%	11,2000	11,2500	10,9500	2 308	25 417	11:14
UNICREDIT (UCG)	245,2500	-0,43%	235,4000	245,2500	235,4000	2	481	09:15
UNIMA (U2K)	8,3400	-0,48%	8,3600	8,3600	8,3400	677	5 654	11:10
UNIMOT (UNT)	135,4000	-0,73%	135,4000	136,6000	135,2000	538	72 987	11:05
URTESTE (URT)	49,0000	-0,61%	49,0000	49,0000	49,0000	1	49	10:20
VERCOM (VRC)	120,2000	-0,66%	121,0000	121,6000	119,6000	2 524	305 447	11:13
VIGOPHOTN (VGO)	458,0000	-2,14%	468,0000	470,0000	458,0000	415	191 723	11:10
VINDEXUS (VIN)	12,3500	5,11%	11,9000	12,5000	11,7500	6 209	74 474	11:09
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	11:00
VIVID (VVD)	0,5300	3,92%	0,5120	0,5300	0,5120	4 723	2 474	11:00
VOTUM (VOT)	44,5000	-1,22%	45,0500	45,9500	44,5000	6 873	311 251	11:19
VOXEL (VOX)	185,0000	-0,96%	186,6000	186,6000	184,0000	1 940	359 428	11:16
VRG	3,8600	0,00%	3,8600	3,8600	3,8100	908	3 489	11:18
WARIMPEX (WXF)	2,6400	-1,12%	2,6200	2,6400	2,6200	14 897	39 037	09:51
WASKO (WAS)	1,8500	0,00%	1,8400	1,8500	1,8150	1 466	2 697	10:38
WAWEL (WWL)	(648,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	6,3800	-0,16%	6,3400	6,3800	6,3000	13 469	85 277	11:17
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2	14	09:53
WINVEST (WIS)	0,0450	1,12%	0,0370	0,0450	0,0370	390 357	15 947	17.07.2025
WIRTUALNA (WPL)	79,3000	3,26%	77,3000	80,2000	77,0000	6 687	527 327	11:08
WITTCHEN (WTN)	18,8400	0,32%	18,8000	18,9400	18,8000	2 056	38 811	11:19
XPLUS (XPL)	3,8400	2,40%	3,8600	3,8600	3,8400	55	212	10:48
XTPL (XTP)	80,0000	-0,74%	81,0000	81,0000	77,8000	1 291	102 146	10:41
XTRADEBDM (XTB)	72,8400	1,65%	71,9000	73,1800	71,7600	104 780	7 588 544	11:21
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:00
ZABKA (ZAB)	20,8900	1,41%	20,7600	21,0400	20,7500	445 433	9 305 343	11:21
ZAMET (ZMT)	0,8480	0,95%	0,8400	0,8480	0,8400	5 379	4 536	10:08
ZEPAK (ZEP)	24,3500	1,25%	24,1000	24,5500	24,1000	8 982	219 325	11:07
ZREMB (ZRE)	6,6700	1,06%	6,6000	6,7000	6,5200	6 520	43 344	11:19
ZUE	9,9000	-1,00%	9,9200	9,9200	9,9000	1 550	15 345	11:17

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.