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	86 984,22	0,47%	86 589,01	87 215,09	86 530,58	86 575,30	443 574 986	10:50
WIG20	2 553,68	0,24%	2 548,38	2 566,37	2 539,50	2 547,53	372 045 037	11:05
WIG30	3 176,41	0,46%	3 160,50	3 190,31	3 159,69	3 161,93	437 567 183	11:05
mWIG40	6 425,47	0,89%	6 379,61	6 435,07	6 379,61	6 369,03	78 636 325	10:50
sWIG80	24 265,32	-0,11%	24 231,92	24 285,63	24 208,78	24 291,29	16 325 302	10:50
WIG-BANKI	13 814,62	-0,03%	13 838,42	13 867,02	13 708,73	13 819,18	72 073 236	10:50
WIG-BUDOW	8 704,59	1,43%	8 620,97	8 704,59	8 554,83	8 582,02	13 290 678	10:50
WIG-CHEMIA	9 805,90	0,20%	9 822,11	9 896,55	9 783,43	9 786,03	1 038 675	10:50
WIG-ENERG	2 402,05	6,57%	2 327,11	2 438,25	2 316,45	2 253,88	89 661 654	10:50
WIG-INFO	5 023,64	-0,03%	5 006,65	5 038,74	5 006,65	5 025,27	10 743 778	10:50
WIG-MEDIA	8 270,24	-0,49%	8 338,86	8 373,37	8 261,83	8 311,24	575 200	10:50
WIG-NRCHOM	4 455,62	0,79%	4 446,96	4 468,15	4 415,80	4 420,81	2 506 472	10:50
WIG-PALIWA	6 991,23	0,68%	6 936,60	7 024,30	6 928,95	6 943,83	25 062 891	10:50
WIG-Poland	(90 377,26)	-	-	-	-	90 377,26	437 134 617	06:20
WIG-SPOZYW	2 168,91	0,40%	2 167,93	2 190,16	2 154,78	2 160,23	352 376	10:50
WIG20lev	514,71	0,69%	511,46	518,68	507,90	511,20	345 242 778	10:50
WIG20short	3 059,37	-0,32%	3 069,11	3 079,81	3 047,43	3 069,18	345 242 778	10:50
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	(1 454,49)	-	-	-	-	1 454,49	129 755 975	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	76 868 459	06:20
mWIG40TR	9 453,61	0,89%	9 386,39	9 467,74	9 386,39	9 370,58	78 636 325	10:50
mWIG40TRlv	12 492,39	1,76%	12 316,26	12 529,42	12 316,26	12 276,61	78 636 325	10:50
mWIG40TRsh	2 799,97	-0,86%	2 820,23	2 820,23	2 795,71	2 824,17	78 636 325	10:50
sWIG80dvp	(140,88)	-	-	-	-	140,88	14 308 870	06:20
sWIG80TR	35 605,22	-0,11%	35 556,22	35 635,02	35 522,26	35 643,33	16 325 302	10:50
WIG140	1 684,89	0,47%	1 676,84	1 689,51	1 675,89	1 676,96	439 057 538	10:50
WIG20dvp	(44,98)	-	-	-	-	44,98	338 023 710	06:20
WIG20TR	5 186,64	0,35%	5 170,24	5 206,74	5 152,23	5 168,52	345 242 778	10:50
WIG20TRlev	4 187,65	0,69%	4 161,25	4 220,00	4 132,27	4 159,09	345 242 778	10:50
WIG20TRsht	3 075,30	-0,32%	3 085,09	3 095,84	3 063,30	3 085,22	345 242 778	10:50
WIG30TR	6 340,85	0,57%	6 302,01	6 361,45	6 300,39	6 304,86	406 764 330	10:50
WIG-CEE	(1 759,34)	-	-	-	-	1 759,34	271 371	06:20
WIGdiv	1 772,46	0,39%	1 762,89	1 774,93	1 762,89	1 765,57	62 621 592	10:50
WIG-ESG	14 496,00	0,46%	14 430,15	14 536,68	14 413,67	14 429,15	421 364 008	10:50
WIG.GAMES	16 087,68	0,36%	16 056,51	16 278,82	16 019,44	16 030,00	27 436 524	10:50
WIG-GORNIC	4 859,78	0,76%	4 805,75	4 868,07	4 760,01	4 823,01	35 781 170	10:50
WIG-GRY	13 532,85	1,40%	13 406,77	13 723,72	13 370,08	13 346,52	28 395 404	10:50
WIG-LEKI	2 859,79	0,29%	2 863,95	2 870,96	2 848,00	2 851,57	805 510	10:50
WIG-MOTO	8 612,06	-0,34%	8 667,40	8 676,79	8 571,97	8 641,48	1 749 552	10:50
WIG.MS-BAS	12 128,04	3,93%	11 835,44	12 203,93	11 829,32	11 669,82	122 555 550	10:50
WIG.MS-FIN	17 311,22	-0,28%	17 371,16	17 412,02	17 173,78	17 360,47	77 383 143	10:50
WIG-ODZIEZ	9 871,99	-0,64%	9 832,95	9 961,55	9 822,10	9 935,98	17 845 963	10:50
WIGtech	12 137,28	0,33%	12 075,85	12 179,87	12 075,85	12 097,18	49 330 302	10:50
WIGtechTR	13 487,57	0,33%	13 419,31	13 534,90	13 419,31	13 443,01	49 330 302	10:50
WIG-Ukrain	(203,87)	-	-	-	-	203,87	104 329	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2950	0,46%	3,2950	3,2950	3,2950	332	1 094	10:42	Reklama
08OCTAVA (08N)	#0,9500	-0,52%	-	-	-	-	-	09:43
11BIT (11B)	572,0000	-0,87%	577,0000	579,0000	571,0000	522	300 242	10:49
3RGAMES (3RG)	0,2720	-4,56%	0,2790	0,2790	0,2680	154 680	41 742	10:36
ABPL (ABE)	92,2000	2,67%	90,4000	92,4000	90,4000	2 681	245 427	10:50
ACAUTOGAZ (ACG)	32,8000	0,31%	32,7000	32,8000	32,6000	351	11 476	10:50
ACTION (ACT)	19,4400	0,31%	19,2600	19,4400	19,2400	1 505	29 204	10:50
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9200	1,30%	10,9200	10,9200	10,8600	1 462	15 956	10:45
AGROTON (AGT)	2,8400	-5,33%	2,8400	2,8400	2,8400	700	1 988	09:00
AIGAMES (ALG)	1,4700	2,44%	1,4700	1,4700	1,4700	537	789	10:03
AILLERON (ALL)	17,0000	-1,51%	17,3800	17,6800	16,9000	10 660	184 467	10:46
AIRWAY (AWM)	0,2665	0,95%	0,2600	0,2675	0,2600	128 941	33 680	10:47
ALIOR (ALR)	106,9000	-0,47%	107,4000	107,6000	106,1000	41 496	4 435 483	10:50
ALLEGRO (ALE)	36,8000	-0,28%	36,6000	37,3800	36,3950	1 079 423	39 883 898	10:50
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 467	16 385	10:31
ALTUSTFI (ALI)	2,8900	1,40%	2,7300	2,8900	2,7300	1 853	5 204	10:40
AMBRA (AMB)	28,0000	1,08%	28,0000	28,0000	27,5000	3 236	90 088	10:34
AMICA (AMC)	71,2000	0,71%	70,8000	71,3000	70,2000	299	21 170	10:44
AMPLI (APL)	#1,0300	-9,65%	-	-	-	-	-	10:20
AMREST (EAT)	26,5500	1,34%	26,5000	26,8000	26,2500	7 086	187 755	10:29
ANSWEAR (ANR)	23,6000	0,64%	23,5500	23,7000	23,5000	1 524	35 911	10:50
APATOR (APT)	14,9200	-0,67%	15,0800	15,0800	14,9200	515	7 730	10:50
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7900	1,82%	2,7400	2,7900	2,7000	11 492	31 209	10:36
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,0000	32,8000	1 404	47 662	10:28
ARCTIC (ATC)	21,7600	1,87%	21,5000	21,7600	21,0000	9 099	194 981	10:49
ARTIFEX (ART)	27,4000	-4,53%	28,0000	28,3000	27,3000	10 647	295 140	10:37
ASBIS (ASB)	25,9600	-0,31%	26,0400	26,6000	25,7400	52 243	1 367 358	10:50
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	10:16
ASSECOBS (ABS)	59,0000	-2,96%	60,0000	60,0000	58,2000	2 203	130 875	10:48
ASSECOPOL (ACP)	82,5500	1,66%	81,7000	82,7000	81,4000	16 492	1 355 838	10:45
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	20 708	1 035 390	10:49
ASTARTA (AST)	27,2500	0,37%	27,2000	27,9500	27,2000	3 696	101 045	10:50
ATAL (1AT)	60,9000	0,66%	60,8000	61,0000	60,8000	2 144	130 752	10:38
ATENDE (ATD)	2,9700	-5,41%	3,0500	3,0500	2,9500	54 593	163 490	10:50
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3000	-1,29%	2,2800	2,3600	2,2800	3 244	7 512	10:48
ATMGRUPA (ATG)	3,9100	1,03%	3,8900	3,9100	3,8800	8 544	33 301	10:23
ATREM (ATR)	12,5500	-1,57%	12,7500	12,8500	12,2000	3 665	45 354	10:34
AUTOPARTN (APR)	27,0500	0,93%	26,8000	27,1000	26,6500	11 037	295 991	10:45
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	4,3500	-1,81%	4,4500	4,4500	4,3500	387	1 692	10:11
BEDZIN (BDZ)	37,5500	0,94%	37,2000	37,8000	36,6000	2 523	93 875	10:42
BENEFIT (BFT)	2 870,0000	-0,35%	2 860,0000	2 875,0000	2 835,0000	153	436 720	10:40
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	20,7000	-3,27%	21,5000	21,8000	20,7000	4 288	91 754	10:24
BIOCELTIX (BCX)	66,1000	-1,34%	67,0000	67,0000	66,1000	423	28 222	10:23
BIOMAXIMA (BMX)	13,6000	-2,86%	14,1000	14,1000	13,6000	1 291	17 605	09:28
BIOMEDLUB (BML)	4,7600	-0,83%	4,8000	4,8000	4,7500	8 020	38 268	10:45
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5700	0,71%	3,5500	3,5700	3,5300	22 406	79 606	10:50
BLOOBER (BLO)	24,8000	2,69%	24,1500	24,9000	24,1500	1 831	45 045	10:43
BNPPPL (BNP)	101,5000	-0,98%	102,5000	103,5000	101,0000	206	20 956	10:41
BOGDANKA (LWB)	30,0600	0,67%	30,1000	30,3200	29,7000	20 502	614 352	10:48
BOOMBIT (BBT)	11,2500	3,21%	10,8000	11,2500	10,8000	1 952	21 334	10:45
BORYSZEW (BRS)	6,2500	0,48%	6,2700	6,3300	6,2300	8 838	55 375	10:43
BOS	15,8500	0,32%	15,6000	15,9000	15,6000	1 626	25 659	10:49
BOWIM (BOW)	6,8000	0,44%	6,7700	6,8000	6,7600	110	745	09:55
BRAND24 (B24)	44,4000	0,00%	44,4000	44,5000	44,3000	6 341	281 252	10:50
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	737,0000	2,01%	723,0000	737,5000	718,5000	14 042	10 226 123	10:50
BUMECH (BMC)	11,9800	-0,33%	12,0000	12,1400	11,9800	696	8 353	10:37
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5700	0,00%	0,5660	0,5700	0,5640	66 870	37 957	10:12
CAPTORTX (CTX)	82,2000	2,75%	81,0000	83,0000	81,0000	336	27 723	10:38
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,0500	3,08%	14,6000	15,0500	14,6000	2 151	31 918	10:49
CCC	98,0000	-0,91%	98,9000	99,4000	97,2000	108 381	10 662 417	10:50
Reklama
CCENERGY (CCE)	#0,4200	0,00%	-	-	-	-	-	10:26	Reklama
CDPROJEKT (CDR)	127,3500	2,62%	124,2000	129,6500	124,1000	187 402	23 885 024	10:50
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	329	4 442	10:36
CELTIC (CPD)	3,8000	-0,26%	3,9500	3,9500	3,8000	20	78	10:44
CEZ	153,1000	1,80%	150,4000	153,1000	150,3000	717	108 502	10:37
CFI	0,2260	0,00%	0,2260	0,2260	0,2260	4 000	904	10:48
CIGAMES (CIG)	1,7400	-5,43%	1,8460	1,8470	1,7360	1 644 358	2 926 638	10:50
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,8000	1,28%	15,6000	15,8000	15,6000	38 103	596 730	10:29
CLOUD (CLD)	71,4000	0,00%	71,4000	71,4000	71,4000	1	71	09:00
COALENERG (CLE)	1,0580	0,76%	1,0580	1,0580	1,0580	66	70	09:00
COGNOR (COG)	8,4350	-0,06%	8,3950	8,4650	8,2750	47 270	395 914	10:47
COLUMBUS (CLC)	4,9550	0,30%	4,9400	4,9800	4,9000	12 099	59 614	10:42
COMARCH (CMR)	251,0000	-1,18%	251,0000	255,0000	250,0000	189	47 986	10:24
COMP (CMP)	78,0000	1,30%	77,8000	78,0000	77,0000	1 052	81 823	10:12
COMPERIA (CPL)	(6,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	1,91%	2,1000	2,2000	2,1000	10 425	22 516	10:47
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,6060	7 000	4 246	09:34
CREEPYJAR (CRJ)	590,0000	-0,84%	590,0000	590,0000	590,0000	6	3 540	09:48
CREOTECH (CRI)	179,0000	-0,28%	179,0000	179,5000	179,0000	117	20 947	10:46
CYFRPLSAT (CPS)	10,6300	2,02%	10,5100	10,7200	10,4650	666 257	7 064 579	10:50
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,4000	5,14%	17,6000	18,9500	17,6000	1 444	26 685	10:48
DATAWALK (DAT)	65,5000	0,46%	66,3000	69,5000	65,0000	36 723	2 477 682	10:43
DBENERGY (DBE)	16,3000	-4,12%	17,0000	17,0000	16,2500	795	13 100	10:50
DEBICA (DBC)	82,0000	0,00%	81,4000	82,0000	81,4000	310	25 289	10:28
DECORA (DCR)	62,2000	-2,81%	63,4000	63,8000	62,2000	4 052	255 848	10:43
DEKPOL (DEK)	51,8000	0,39%	51,6000	52,0000	51,4000	302	15 564	10:16
DELKO (DEL)	9,4600	-0,42%	9,5000	9,5800	9,4600	1 230	11 673	10:38
DEVELIA (DVL)	6,7600	-0,88%	6,7600	6,8300	6,7300	118 081	801 612	10:50
DGA	17,5000	0,00%	17,5000	17,5000	17,5000	81	1 418	09:32
DIGITANET (DIG)	50,8000	0,00%	51,2000	51,2000	50,6000	1 286	65 543	10:42
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	400,0000	0,98%	398,0000	403,8000	391,4000	115 317	46 161 183	10:50
DMGROUP (DMG)	3,5000	0,86%	3,5000	3,5000	3,5000	12	42	09:03
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	919	165 451	10:49
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7700	0,42%	4,7900	4,7900	4,7000	3 639	17 295	09:59
EDINVEST (EDI)	8,3000	-2,35%	8,5000	8,5000	8,3000	187	1 577	09:28
EFEKT (EFK)	#7,4000	-0,67%	-	-	-	-	-	10:47
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	10:45
ELEKTROTI (ELT)	24,8500	3,97%	24,0000	24,9000	24,0000	29 723	731 344	10:50
ELKOP (EKP)	0,4830	-1,02%	0,4800	0,4880	0,4630	10 842	5 136	10:40
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	9,4200	8,28%	8,9050	9,5750	8,9050	592 262	5 517 218	10:50
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,8200	2,29%	9,6000	9,9000	9,6000	29 211	283 852	10:45
ENERGOINS (ENI)	2,6800	0,75%	2,6300	2,6800	2,6300	6 403	17 030	10:35
ENTER (ENT)	66,1000	-0,60%	66,2000	66,2000	64,8000	25 530	1 668 572	10:48
ERBUD (ERB)	42,2000	-1,40%	42,7000	42,7000	41,9000	1 019	43 234	10:48
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,1000	-1,73%	34,1000	34,1000	34,1000	50	1 705	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	-0,46%	1,0950	1,0950	1,0550	1 018	1 075	09:12
EUROCASH (EUR)	13,8700	0,29%	13,7300	14,0000	13,6800	36 023	499 997	10:50
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,9000	1 940	91 468	10:33
FABRITY (FAB)	36,7000	-0,81%	37,0000	37,0000	36,7000	163	6 031	09:49
FASING (FSG)	13,8000	0,73%	13,7000	13,8000	13,7000	812	11 175	10:23
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,3000	0,88%	34,3000	34,4000	34,0000	2 102	71 588	10:49
FERRUM (FER)	4,3400	0,00%	4,3800	4,3800	4,3400	87	378	09:20
FMG	109,5000	-1,79%	111,5000	111,5000	104,0000	37	3 908	10:15
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	2 374	11 896	10:49
FORTE SA (FTE)	23,0000	-0,86%	23,2000	23,2000	23,0000	3	69	09:49
GAMEOPS (GOP)	23,1000	-2,33%	23,8000	23,8000	23,1000	5 040	118 167	10:49
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5200	-1,11%	12,6400	12,6400	12,4000	888	11 079	10:49	Reklama
GETIN (GTN)	0,4695	1,84%	0,4700	0,4700	0,4610	63 335	29 614	10:50
GIGROUP (GIG)	1,4150	2,54%	1,3900	1,4150	1,3900	24	34	09:39
GOBARTO (GOB)	46,8000	1,30%	45,9000	46,8000	45,9000	1 115	51 777	10:31
GPW	45,3500	0,33%	45,2000	45,4500	45,2000	14 278	647 516	10:47
GREENX (GRX)	2,3500	-0,42%	2,3620	2,3680	2,3480	58 274	137 295	10:44
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,4500	2,3600	214 775	513 893	10:50
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 213	13 343	10:20
GRUPAAZOTY (ATT)	22,6000	0,44%	22,5200	22,8800	22,5000	39 422	896 052	10:50
GRUPRACUJ (GPP)	63,2000	-0,47%	63,7000	63,7000	63,0000	1 497	94 694	10:48
GTC	5,5000	5,77%	5,2000	5,5600	5,2000	8 985	47 668	09:31
HANDLOWY (BHW)	112,2000	1,08%	112,0000	112,4000	111,0000	5 725	640 919	10:47
HARPER (HRP)	5,9000	-0,34%	6,1500	6,1500	5,9000	4 792	28 414	10:48
HELIO (HEL)	24,6000	1,65%	24,4000	24,6000	24,2000	3 338	81 559	09:33
HERKULES (HRS)	0,8000	2,56%	0,7780	0,8000	0,7780	3 466	2 713	10:45
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,1000	48,1000	1 966	94 565	10:34
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3000	-1,82%	24,7000	24,7000	24,2000	7 471	183 246	10:47
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	29	971	10:37
IALBGR (IAG)	0,4300	4,88%	0,4300	0,4300	0,4300	4 500	1 935	09:07
IBSM (IBS)	109,5000	0,00%	109,5000	109,5000	109,5000	1	110	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,6000	0,89%	22,6000	22,6000	22,3000	1 298	29 260	10:39
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	10:37
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	147	1 226	09:37
IMMOBILE (GKI)	3,3900	3,67%	3,2700	3,3900	3,2700	159	525	09:47
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3200	1 412	6 140	10:40
INC	2,5800	2,38%	2,5800	2,5800	2,5800	5	13	09:00
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	09:02
INGBSK (ING)	308,5000	1,31%	307,0000	308,5000	304,5000	6 409	1 961 271	10:49
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:01
INSTALKRK (INK)	43,5000	2,35%	43,2000	43,5000	43,2000	300	12 990	09:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1200	-1,58%	3,1700	3,1700	3,1200	3 526	11 127	10:03
INTERCARS (CAR)	536,0000	-0,56%	538,0000	544,0000	535,0000	2 329	1 246 886	10:49
INTERSPPL (IPO)	0,7820	0,51%	0,8000	0,8100	0,7800	14 537	11 579	10:38
INTROL (INL)	10,2000	0,00%	10,2000	10,2000	10,2000	151	1 540	10:32
IPOPEMA (IPE)	3,8200	-1,80%	3,8900	3,9200	3,7900	8 150	31 433	10:30
IZOBLOK (IZB)	#52,0000	-9,57%	-	-	-	-	-	09:59
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2600	44	147	09:25
IZOSTAL (IZS)	2,5900	0,00%	2,5900	2,6100	2,5800	2 209	5 707	09:46
JRHOLDING (JRH)	6,8400	3,64%	6,7200	6,8400	6,7200	1 321	8 926	10:41
JSW	32,2500	1,03%	31,9400	32,6800	31,6100	363 643	11 678 900	10:50
JWWINVEST (JWW)	3,6200	-1,63%	3,6900	3,6900	3,6000	1 605	5 849	10:10
KCI	0,8300	-2,12%	0,8300	0,8320	0,8300	15 250	12 658	09:46
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,0000	-1,77%	10,1800	10,2000	10,0000	15 001	151 028	10:46
KETY (KTY)	876,0000	0,92%	868,0000	878,0000	862,0000	4 521	3 924 294	10:50
KGHM (KGH)	145,1000	0,62%	144,0000	145,9500	140,6500	162 605	23 395 151	10:50
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	497	7 853	09:16
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,8000	15 002	208 248	10:32
KOGENERA (KGN)	51,2000	-5,36%	52,0000	52,4000	49,3000	34 536	1 739 766	10:49
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	814	21 164	09:13
KOMPUTRON (KOM)	4,6650	-0,32%	4,7700	4,7700	4,6650	1 676	7 860	10:42
KPPD (KPD)	(48,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	18,0000	0,28%	17,8000	18,0000	17,8000	233	4 192	10:27
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	38	21 036	10:28
KRUK (KRU)	476,4000	0,76%	472,6000	478,0000	470,0000	5 191	2 462 679	10:48
KRVITAMIN (KVT)	12,0000	0,42%	12,0000	12,0000	12,0000	1	12	09:00
KSGAGRO (KSG)	#1,4000	-6,67%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,6200	1,55%	2,6000	2,7000	2,5400	18 064	47 184	10:16
LENA (LEN)	3,6100	0,28%	3,7500	3,7500	3,6100	2 276	8 388	10:06
LENTEX (LTX)	6,6000	-1,20%	6,6600	6,6600	6,6000	197	1 300	10:50
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	28 616	6 659	09:58
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	2 434	3 166	10:21	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	56	1 522	10:38
LPP	16 430,0000	-0,60%	16 400,0000	16 620,0000	16 320,0000	378	6 221 840	10:48
LSISOFT (LSI)	(14,8000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8220	-1,95%	3,8800	3,8880	3,8020	135 576	520 358	10:50
MABION (MAB)	16,4200	0,12%	16,4400	16,5000	16,3600	4 182	68 668	10:45
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8500	1 518	30 302	10:43
MANGATA (MGT)	89,4000	0,00%	89,2000	89,4000	89,2000	16	1 428	09:54
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2200	-1,20%	8,3200	8,3200	8,2000	14 300	117 838	10:50
MAXCOM (MXC)	10,7000	0,00%	10,7000	10,7000	10,7000	12	128	09:03
MBANK (MBK)	710,0000	0,71%	705,0000	713,6000	694,2000	6 794	4 765 810	10:50
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	26,8000	0,37%	26,7000	27,0000	26,7000	1 285	34 395	10:39
MDIENERGIA (MDI)	1,6150	5,90%	1,5650	1,6150	1,5650	666	1 064	10:46
MEDICALG (MDG)	26,3800	1,07%	26,2200	26,7600	25,9400	2 713	71 101	10:40
MEDINICE (ICE)	7,6600	0,52%	7,7300	7,7900	7,6000	3 705	28 475	10:47
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	18,8000	-2,34%	18,8500	18,8500	18,8000	185	3 479	10:46
MERCATOR (MRC)	42,6000	-0,12%	42,6500	42,7000	42,0500	901	38 295	10:49
MERCOR (MCR)	23,2000	-1,69%	23,9000	24,3000	23,2000	4 065	95 940	10:42
MEXPOLSKA (MEX)	4,7900	3,23%	4,6400	4,7900	4,6400	2 440	11 450	10:20
MFO	36,0000	-3,74%	37,6000	38,0000	36,0000	1 826	67 835	10:49
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	300	177	09:00
MILLENNIUM (MIL)	9,4150	0,59%	9,3100	9,4400	9,3100	204 557	1 914 111	10:50
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	2 000	2 380	09:44
MIRBUD (MRB)	10,3200	1,18%	10,2000	10,3400	10,0000	69 348	708 486	10:49
MLPGROUP (MLG)	83,0000	1,72%	81,6000	83,0000	81,6000	273	22 643	10:46
MLSYSTEM (MLS)	47,4000	0,64%	48,0000	48,0000	47,4000	628	30 054	10:30
MOBRUK (MBR)	325,0000	0,00%	325,0000	326,0000	325,0000	567	184 770	10:47
MOJ	(1,7000)	-	-	-	-	-	-	09:00
MOL	33,4000	0,12%	33,5000	33,5000	33,3600	1 024	34 199	10:13
MOLECURE (MOC)	14,2600	-0,14%	14,2800	14,3400	14,2400	2 771	39 501	10:44
MONNARI (MON)	5,2200	-1,14%	5,2400	5,2800	5,2200	1 619	8 490	10:11
MOSTALPLC (MSP)	14,4500	0,00%	14,4500	14,4500	14,4500	10	145	09:03
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,6750	1,08%	4,6250	4,6750	4,6200	22 796	105 678	10:50
MOVIEGAME (MOV)	34,9000	2,05%	34,4500	34,9000	34,3500	7 309	253 280	10:50
MURAPOL (MUR)	41,0600	-0,10%	40,8800	41,1000	40,4800	24 807	1 014 464	10:41
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	34	516	09:52
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0100	1,0000	305	307	10:09
NEUCA (NEU)	925,0000	0,00%	924,0000	925,0000	916,0000	756	698 410	10:50
NEWAG (NWG)	28,4000	0,35%	28,3000	28,4000	28,3000	2 273	64 404	10:50
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	788	2 009	10:45
NOVATURAS (NTU)	(13,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1000	1,94%	2,1000	2,1000	2,0500	6 194	12 937	10:50
NOVITA (NVT)	99,2000	0,00%	99,2000	99,2000	99,2000	69	6 845	09:40
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,7400	1,20%	6,7800	6,8000	6,7400	3 820	25 939	09:38
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8200	9,7000	1 376	13 473	10:42
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	54	2 948	10:17
ONDE (OND)	13,8600	-1,00%	14,0200	14,0200	13,8600	12 570	175 613	10:50
ONESANO (ONO)	1,2950	0,39%	1,2650	1,2950	1,2650	20	26	09:22
OPONEO.PL (OPN)	61,2000	0,33%	61,2000	62,0000	60,6000	266	16 441	10:38
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,2060	0,84%	8,1260	8,2440	8,1040	226 679	1 852 572	10:49
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,4000	0,00%	-	-	-	-	-	10:25
OTLOG (OTS)	36,7000	5,01%	35,0000	36,9000	35,0000	9 181	331 977	10:47
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	69,0000	-1,15%	69,8000	69,8000	67,4000	69	4 727	10:17
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 271	3 139	10:36
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,8000	10	158	09:30
PASSUS (PAS)	34,3000	-1,72%	34,5000	34,6000	34,0000	242	8 270	10:48
PATENTUS (PAT)	4,3500	-1,14%	4,3150	4,4500	4,3150	19 232	84 407	10:40
PBG	#0,0215	0,00%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7800	4 658	12 987	10:30
PCCROKITA (PCR)	100,0000	0,00%	100,4000	100,4000	100,0000	1 410	141 269	10:43
Reklama
PCFGROUP (PCF)	17,1000	0,59%	17,0400	17,4800	17,0400	548	9 410	10:50	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,5000	25,0000	1 416	35 762	10:48
PEKAO (PEO)	172,0000	0,00%	171,9500	172,6500	170,2500	81 172	13 930 291	10:50
PEPCO (PCO)	19,6250	-0,28%	19,7000	19,9750	19,5150	311 735	6 149 939	10:50
PEPEES (PPS)	1,0700	1,90%	1,0700	1,0700	1,0700	10	11	09:01
PGE	6,7280	7,72%	6,5000	6,8680	6,4640	8 270 153	55 232 581	10:50
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	3 897	1 841	10:15
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2600	6,2000	2 083	13 005	10:45
PHN	11,6000	-0,85%	11,8000	11,8000	11,6000	517	6 042	09:53
PHOTON (PEN)	7,4600	-0,53%	7,4600	7,4600	7,4400	178	1 326	10:27
PKNORLEN (PKN)	68,3400	0,71%	67,9400	68,6800	67,6900	366 270	24 996 986	10:50
PKOBP (PKO)	60,7400	-0,75%	61,5200	61,6400	60,3400	651 454	39 646 602	10:50
PKPCARGO (PKP)	12,3200	0,16%	12,2800	12,3200	12,1200	26 113	319 385	10:49
PLAYWAY (PLW)	299,0000	-0,99%	301,0000	301,0000	298,5000	256	76 623	10:46
PLAZACNTR (PLZ)	3,0800	0,00%	3,0800	3,1300	3,0600	8 085	25 070	10:44
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,0000	-0,30%	67,0000	67,0000	66,2000	273	18 257	10:40
POLICE (PCE)	11,3500	-1,30%	11,3500	11,3500	11,3500	260	2 951	10:40
POLIMEXMS (PXM)	3,5340	0,51%	3,5160	3,5440	3,4980	77 270	272 286	10:49
POLTREG (PTG)	48,5000	0,00%	48,5000	48,5000	48,5000	5	243	09:54
POLWAX (PWX)	1,7700	-0,56%	1,7850	1,7850	1,7700	2 329	4 145	09:48
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	34,6000	0,58%	34,4000	34,6000	34,0000	48	1 633	09:06
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9350	2,93%	1,8850	1,9500	1,8750	10 174	19 438	10:42
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	575	34 257	10:26
PURE (PUR)	7,5500	-2,71%	7,6300	7,7600	7,5300	2 040	15 548	10:24
PZU	53,0800	-0,19%	53,1000	53,4400	52,4400	270 970	14 349 502	10:50
QUANTUM (QNT)	(23,4000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5200	0,62%	6,5000	6,5400	6,5000	4 432	28 868	10:33
R22	113,0000	0,44%	112,0000	113,5000	112,0000	474	53 430	10:41
RAEN (RAE)	0,7480	0,27%	0,7320	0,7500	0,7320	8 300	6 108	10:50
RAFAKO (RFK)	0,9710	0,10%	0,9700	0,9760	0,9620	14 908	14 422	10:47
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,0000	-0,97%	92,8000	92,9000	91,9000	5 849	539 944	10:50
RANKPROGR (RNK)	3,8900	0,52%	3,8000	3,9000	3,7700	4 398	16 734	10:30
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	10 000	2 980	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	2	31	09:00
RENDER (RND)	128,5000	0,39%	128,0000	129,0000	125,0000	159	19 968	10:44
RESBUD (RES)	0,5500	-8,33%	0,6000	0,6000	0,5500	26 731	14 777	10:28
ROPCZYCE (RPC)	30,7000	0,99%	30,5000	30,7000	30,5000	69	2 105	09:39
RYVU (RVU)	51,8000	0,00%	51,3000	52,7000	51,3000	468	24 257	10:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	21,3500	-3,83%	21,7000	21,7000	21,2000	9 454	202 945	10:50
SANPL (SPL)	574,2000	0,31%	569,4000	577,8000	567,2000	9 190	5 250 810	10:49
SANTANDER (SAN)	19,8760	0,23%	19,8300	20,0000	19,8300	779	15 490	10:32
SANWIL (SNW)	1,6700	-1,47%	1,6700	1,6700	1,6700	84	140	09:00
SCPFL (SCP)	164,6000	0,00%	164,0000	164,6000	163,0000	188	30 870	10:45
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,6000	3,03%	13,2500	13,6000	13,2500	542	7 301	10:35
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,4000	1 625	56 055	10:16
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	1 151	80 273	10:35
SERINUS (SEN)	3,0300	-0,33%	3,0300	3,0300	3,0300	103	312	09:00
SESCOM (SES)	57,0000	-4,04%	59,4000	59,4000	56,8000	108	6 227	10:45
SFINKS (SFS)	0,7000	-2,78%	0,7010	0,7010	0,7000	5 906	4 137	10:03
SHOPER (SHO)	39,8000	-2,45%	40,1000	40,8000	39,8000	2 268	90 963	10:44
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3200	-0,15%	3,2150	3,3200	3,1500	16 372	52 587	10:32
SKARBIEC (SKH)	21,4000	0,00%	21,1000	21,5000	21,1000	714	15 309	10:19
SKYLINE (SKL)	(1,5450)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	90,0000	103	9 270	10:35
SOHODEV (SHD)	#0,4220	0,00%	-	-	-	-	-	08:30
SONEL (SON)	15,4000	3,36%	15,1000	15,7000	15,0000	4 271	64 746	10:12
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	448,0000	1,82%	445,0000	449,0000	445,0000	131	58 335	10:27
STALEXP (STX)	2,9100	-0,68%	2,9100	2,9150	2,8950	10 427	30 263	10:29
STALPROD (STP)	216,0000	0,47%	214,0000	216,0000	212,0000	613	131 003	10:50
STALPROFI (STF)	8,9800	3,94%	8,7000	9,0000	8,7000	17 093	151 549	10:50
STAPORKOW (ZUK)	2,3200	1,75%	2,3200	2,3200	2,3200	32	74	09:43
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,6800	-1,84%	10,7400	10,8800	10,4000	6 002	63 696	10:48
SYGNITY (SGN)	63,8000	-1,85%	63,2000	63,8000	63,2000	618	39 187	10:47
SYNEKTIK (SNT)	130,8000	-0,30%	131,0000	132,8000	130,0000	5 414	710 075	10:50
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,0000	0,00%	64,6000	66,0000	62,0000	379	24 381	10:45
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,3350	10,28%	3,0900	3,4500	3,0900	8 157 389	26 738 803	10:50
TBULL (TBL)	#4,3400	0,00%	-	-	-	-	-	10:28
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	621	5 775	10:41
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	2	6	09:01
TEXT (TXT)	88,9000	-0,89%	89,0000	89,2000	88,2000	53 085	4 706 978	10:49
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,2500	2,29%	30,5500	31,2500	30,5500	6 554	202 321	10:49
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,4900	-0,13%	7,5000	7,6000	7,4800	11 734	88 589	10:39
TRAKCJA (TRK)	2,2900	-3,78%	2,3800	2,4200	2,2300	214 434	492 436	10:44
TRANSPOL (TRN)	3,6200	0,00%	3,7900	3,7900	3,6200	1 321	4 783	10:17
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	88,1500	-0,34%	88,0000	88,9000	87,9000	1 613	142 392	10:48
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	11,0000	0,00%	10,7500	11,0000	10,2000	502	5 358	10:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	-0,21%	9,6000	9,6800	9,6000	529	5 097	10:46
UNICREDIT (UCG)	152,1000	-0,04%	152,1000	152,1000	152,1000	25	3 803	09:00
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	800	4 760	09:24
UNIMOT (UNT)	133,0000	-1,04%	133,8000	133,8000	131,4000	295	39 018	10:46
URTESTE (URT)	97,8000	0,00%	96,0000	97,8000	94,4000	14	1 359	09:28
VERCOM (VRC)	114,5000	-0,43%	114,0000	114,5000	114,0000	264	30 121	10:48
VIGOPHOTN (VGO)	460,0000	0,00%	457,0000	460,0000	455,0000	174	79 919	10:45
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,9400	8 796	79 056	10:43
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	09:18
VIVID (VVD)	0,5700	0,00%	0,5680	0,5700	0,5600	15 129	8 530	10:49
VOTUM (VOT)	44,0000	-0,68%	44,0000	44,5000	43,6000	7 528	330 995	10:48
VOXEL (VOX)	93,6000	0,65%	92,4000	94,6000	92,4000	7 725	726 064	10:47
VRG	3,3300	0,00%	3,3000	3,3600	3,3000	41 206	137 036	10:40
WARIMPEX (WXF)	3,7500	0,81%	3,7300	3,7700	3,7300	2 463	9 216	10:15
WASKO (WAS)	1,5750	1,29%	1,5600	1,5750	1,5400	2 947	4 599	09:46
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	14	9 378	10:34
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	23 174	182 931	10:46
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	2 837	22 200	09:55
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	117,4000	-1,01%	118,8000	120,0000	117,4000	670	79 318	10:49
WITTCHEN (WTN)	30,9500	1,48%	30,5000	30,9500	30,5000	7 504	230 873	10:50
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4700	-0,68%	1,4800	1,4800	1,4700	2 640	3 891	10:41
XTPL (XTP)	143,0000	1,13%	142,0000	144,0000	141,6000	1 071	153 064	10:24
XTRADEBDM (XTB)	65,7600	0,80%	65,3400	66,7800	64,9200	152 727	10 081 074	10:50
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:31
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,7000	67 505	116 118	10:46
ZEPAK (ZEP)	19,7400	-0,10%	19,7200	19,9400	19,7200	3 494	69 203	10:49
ZREMB (ZRE)	3,8900	-2,26%	3,9600	3,9600	3,8900	4 258	16 709	10:48
ZUE	10,1000	-0,49%	10,1500	10,3000	9,8200	29 463	295 605	10:47

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.