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	86 878,16	0,35%	86 589,01	87 215,09	86 530,58	86 575,30	464 159 194	10:59
WIG20	2 556,01	0,33%	2 548,38	2 566,37	2 539,50	2 547,53	390 502 252	11:14
WIG30	3 179,00	0,54%	3 160,50	3 190,31	3 159,69	3 161,93	456 975 337	11:14
mWIG40	6 422,17	0,83%	6 379,61	6 435,07	6 379,61	6 369,03	82 662 683	10:59
sWIG80	24 277,41	-0,06%	24 231,92	24 285,63	24 208,78	24 291,29	16 892 789	10:59
WIG-BANKI	13 790,03	-0,21%	13 838,42	13 867,02	13 708,73	13 819,18	75 275 324	10:59
WIG-BUDOW	8 722,49	1,64%	8 620,97	8 722,49	8 554,83	8 582,02	14 247 758	10:59
WIG-CHEMIA	9 790,93	0,05%	9 822,11	9 896,55	9 783,43	9 786,03	1 070 451	10:59
WIG-ENERG	2 397,24	6,36%	2 327,11	2 438,25	2 316,45	2 253,88	92 672 061	10:59
WIG-INFO	5 028,79	0,07%	5 006,65	5 038,74	5 006,65	5 025,27	11 060 164	10:59
WIG-MEDIA	8 262,24	-0,59%	8 338,86	8 373,37	8 261,83	8 311,24	633 447	10:59
WIG-NRCHOM	4 456,55	0,81%	4 446,96	4 468,15	4 415,80	4 420,81	2 538 921	10:59
WIG-PALIWA	6 971,30	0,40%	6 936,60	7 024,30	6 928,95	6 943,83	25 697 632	10:59
WIG-Poland	(90 377,26)	-	-	-	-	90 377,26	459 075 519	06:20
WIG-SPOZYW	2 167,70	0,35%	2 167,93	2 190,16	2 154,78	2 160,23	354 837	10:59
WIG20lev	513,54	0,46%	511,46	518,68	507,90	511,20	360 893 690	10:59
WIG20short	3 062,88	-0,21%	3 069,11	3 079,81	3 047,43	3 069,18	360 893 690	10:59
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	134 464 861	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	76 868 459	06:20
mWIG40TR	9 448,76	0,83%	9 386,39	9 467,74	9 386,39	9 370,58	82 662 683	10:59
mWIG40TRlv	12 479,69	1,65%	12 316,26	12 529,42	12 316,26	12 276,61	82 662 683	10:59
mWIG40TRsh	2 801,43	-0,81%	2 820,23	2 820,23	2 795,71	2 824,17	82 662 683	10:59
sWIG80dvp	(140,88)	-	-	-	-	140,88	14 308 870	06:20
sWIG80TR	35 622,96	-0,06%	35 556,22	35 635,02	35 522,26	35 643,33	16 892 789	10:59
WIG140	1 682,76	0,35%	1 676,84	1 689,51	1 675,89	1 676,96	459 328 977	10:59
WIG20dvp	(44,98)	-	-	-	-	44,98	338 023 710	06:20
WIG20TR	5 180,73	0,24%	5 170,24	5 206,74	5 152,23	5 168,52	360 893 690	10:59
WIG20TRlev	4 178,14	0,46%	4 161,25	4 220,00	4 132,27	4 159,09	360 893 690	10:59
WIG20TRsht	3 078,83	-0,21%	3 085,09	3 095,84	3 063,30	3 085,22	360 893 690	10:59
WIG30TR	6 331,61	0,42%	6 302,01	6 361,45	6 300,39	6 304,86	425 413 443	10:59
WIG-CEE	(1 759,34)	-	-	-	-	1 759,34	271 386	06:20
WIGdiv	1 773,25	0,43%	1 762,89	1 774,93	1 762,89	1 765,57	65 532 350	10:59
WIG-ESG	14 474,85	0,32%	14 430,15	14 536,68	14 413,67	14 429,15	440 843 302	10:59
WIG.GAMES	16 084,87	0,34%	16 056,51	16 278,82	15 988,18	16 030,00	29 729 627	10:59
WIG-GORNIC	4 854,23	0,65%	4 805,75	4 868,07	4 760,01	4 823,01	38 065 403	10:59
WIG-GRY	13 504,71	1,19%	13 406,77	13 723,72	13 370,08	13 346,52	30 785 958	10:59
WIG-LEKI	2 851,27	-0,01%	2 863,95	2 870,96	2 848,00	2 851,57	824 987	10:59
WIG-MOTO	8 608,60	-0,38%	8 667,40	8 676,79	8 571,97	8 641,48	1 794 169	10:59
WIG.MS-BAS	12 124,23	3,89%	11 835,44	12 203,93	11 829,32	11 669,82	127 985 164	10:59
WIG.MS-FIN	17 291,17	-0,40%	17 371,16	17 412,02	17 173,78	17 360,47	80 369 741	10:59
WIG-ODZIEZ	9 857,24	-0,79%	9 832,95	9 961,55	9 822,10	9 935,98	18 440 846	10:59
WIGtech	12 134,38	0,31%	12 075,85	12 179,87	12 075,85	12 097,18	52 299 375	10:59
WIGtechTR	13 484,36	0,31%	13 419,31	13 534,90	13 419,31	13 443,01	52 299 375	10:59
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	567,0000	1 065	608 579	10:59
3RGAMES (3RG)	0,2720	-4,56%	0,2790	0,2790	0,2680	154 980	41 824	10:56
ABPL (ABE)	92,0000	2,45%	90,4000	92,4000	90,4000	2 705	247 640	10:55
ACAUTOGAZ (ACG)	32,8000	0,31%	32,7000	32,8000	32,6000	351	11 476	10:50
ACTION (ACT)	19,4600	0,41%	19,2600	19,4600	19,2400	2 248	43 648	10:56
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)	17,0400	-1,27%	17,3800	17,6800	16,9000	12 711	219 377	10:59
AIRWAY (AWM)	0,2665	0,95%	0,2600	0,2675	0,2600	129 941	33 947	10:51
ALIOR (ALR)	106,9500	-0,42%	107,4000	107,6000	106,1000	42 293	4 520 647	10:59
ALLEGRO (ALE)	36,7550	-0,41%	36,6000	37,3800	36,3950	1 115 257	41 202 261	10:59
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)	27,9500	0,90%	28,0000	28,0000	27,5000	3 244	90 311	10:53
AMICA (AMC)	71,0000	0,42%	70,8000	71,3000	70,2000	305	21 596	10:51
AMPLI (APL)	#1,0300	-9,65%	-	-	-	-	-	10:20
AMREST (EAT)	26,4000	0,76%	26,5000	26,8000	26,2500	8 344	220 992	10:55
ANSWEAR (ANR)	23,6000	0,64%	23,5500	23,7000	23,5000	1 559	36 737	10:53
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	11 496	31 220	10:54
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,0000	32,8000	1 404	47 662	10:28
ARCTIC (ATC)	21,5800	1,03%	21,5000	21,7600	21,0000	9 612	206 061	10:52
ARTIFEX (ART)	27,7000	-3,48%	28,0000	28,3000	27,3000	10 666	295 667	10:51
ASBIS (ASB)	26,0000	-0,15%	26,0400	26,6000	25,7400	52 612	1 376 946	10:59
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)	82,7000	1,85%	81,7000	82,7000	81,4000	16 828	1 383 603	10:58
ASSECOSEE (ASE)	49,8000	-0,40%	50,0000	50,0000	49,8000	20 947	1 047 293	10:53
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)	2,9600	-5,73%	3,0500	3,0500	2,9500	55 652	166 625	10:52
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	11 929	46 537	10:59
ATREM (ATR)	12,5500	-1,57%	12,7500	12,8500	12,2000	3 665	45 354	10:34
AUTOPARTN (APR)	27,0000	0,75%	26,8000	27,1000	26,6500	11 538	309 555	10:59
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)	36,8000	-1,08%	37,2000	37,8000	36,6000	2 898	107 720	10:57
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)	66,9000	-0,15%	67,0000	67,0000	66,1000	452	30 162	10:58
BIOMAXIMA (BMX)	13,8000	-1,43%	14,1000	14,1000	13,6000	1 298	17 702	10:51
BIOMEDLUB (BML)	4,7600	-0,83%	4,8000	4,8000	4,7500	8 023	38 282	10:59
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)	24,5000	1,45%	24,1500	24,9000	24,1500	1 876	46 147	10:57
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	1 451	148 232	10:55
BOGDANKA (LWB)	30,0000	0,47%	30,1000	30,3200	29,7000	22 235	666 473	10:56
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2300	0,16%	6,2700	6,3300	6,2300	9 647	60 415	10:53
BOS	15,6000	-1,27%	15,6000	15,9000	15,6000	2 200	34 633	10:58
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	6 632	294 172	10:57
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	739,5000	2,35%	723,0000	741,5000	718,5000	15 130	11 030 044	10:57
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)	0,5640	-1,05%	0,5660	0,5700	0,5640	73 536	41 716	10:55
CAPTORTX (CTX)	82,4000	3,00%	81,0000	83,0000	81,0000	439	36 207	10:58
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,0000	2,74%	14,6000	15,0500	14,6000	2 180	32 353	10:57
CCC	98,0000	-0,91%	98,9000	99,4000	97,2000	111 970	11 013 902	10:59
Reklama
CCENERGY (CCE)	#0,4200	0,00%	-	-	-	-	-	10:26	Reklama
CDPROJEKT (CDR)	127,0000	2,34%	124,2000	129,6500	124,1000	202 116	25 744 425	10:59
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)	1,7330	-5,82%	1,8460	1,8470	1,7250	1 698 133	3 019 723	10:59
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,6400	0,26%	15,6000	15,8000	15,6000	38 203	598 294	10:52
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)	8,4050	-0,41%	8,3950	8,4650	8,2750	49 128	411 568	10:59
COLUMBUS (CLC)	4,9500	0,20%	4,9400	4,9800	4,9000	12 100	59 619	10:51
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)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
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)	10,6000	1,73%	10,5100	10,7200	10,4650	676 819	7 176 591	10:59
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,0500	3,14%	17,6000	18,9500	17,6000	1 612	29 735	10:59
DATAWALK (DAT)	65,5000	0,46%	66,3000	69,5000	65,0000	36 751	2 479 517	10:59
DBENERGY (DBE)	16,3000	-4,12%	17,0000	17,0000	16,2500	795	13 100	10:50
DEBICA (DBC)	81,8000	-0,24%	81,4000	82,0000	81,4000	311	25 371	10:56
DECORA (DCR)	63,2000	-1,25%	63,4000	63,8000	62,2000	4 070	256 986	10:54
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)	6,7500	-1,03%	6,7600	6,8300	6,7300	119 395	810 498	10:57
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)	401,4000	1,34%	398,0000	403,8000	391,4000	126 506	50 646 591	10:59
DMGROUP (DMG)	3,4700	0,00%	3,5000	3,5000	3,4600	112	389	10:53
DOMDEV (DOM)	180,6000	0,33%	180,0000	180,8000	179,0000	957	172 303	10:56
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	5 438	25 865	10:59
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)	24,8000	3,77%	24,0000	24,9000	24,0000	30 333	746 453	10:59
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	620 484	5 782 999	10:59
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,8400	2,50%	9,6000	9,9000	9,6000	30 023	291 826	10:59
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	25 940	1 695 662	10:59
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)	13,8600	0,22%	13,7300	14,0000	13,6800	39 434	547 245	10:55
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,9000	2 104	99 176	10:53
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	2 248	76 596	10:51
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	5 115	25 652	10:58
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	5 113	119 853	10:59
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	74 485	34 847	10:58
GIGROUP (GIG)	1,4150	2,54%	1,3900	1,4150	1,3900	24	34	09:39
GOBARTO (GOB)	46,8000	1,30%	45,9000	46,8000	45,9000	1 115	51 777	10:31
GPW	45,4000	0,44%	45,2000	45,4500	45,2000	15 401	698 456	10:54
GREENX (GRX)	2,3500	-0,42%	2,3620	2,3680	2,3480	58 904	138 775	10:59
GRENEVIA (GEA)	2,3900	1,92%	2,3600	2,4500	2,3600	217 275	519 889	10:59
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 213	13 343	10:20
GRUPAAZOTY (ATT)	22,5400	0,18%	22,5200	22,8800	22,5000	40 238	914 473	10:59
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	63,0000	2 347	148 258	10:58
GTC	5,5000	5,77%	5,2000	5,5600	5,2000	8 985	47 668	09:31
HANDLOWY (BHW)	112,4000	1,26%	112,0000	112,4000	111,0000	5 726	641 031	10:54
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)	24,4500	-1,21%	24,7000	24,7000	24,2000	7 473	183 295	10:51
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	1 458	6 340	10:52
INC	2,5800	2,38%	2,5800	2,5800	2,5800	5	13	09:00
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	09:02
INGBSK (ING)	307,0000	0,82%	307,0000	308,5000	304,5000	6 632	2 029 683	10:57
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:01
INSTALKRK (INK)	43,0000	1,18%	43,2000	43,5000	43,0000	350	15 140	10:55
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)	537,0000	-0,37%	538,0000	544,0000	535,0000	2 365	1 266 218	10:52
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)	#56,5000	-1,74%	-	-	-	-	-	10:59
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)	7,3800	11,82%	6,7200	7,3800	6,7200	10 852	77 263	10:59
JSW	32,1800	0,81%	31,9400	32,6800	31,6100	389 794	12 520 828	10:59
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	15 156	152 588	10:59
KETY (KTY)	873,0000	0,58%	868,0000	878,0000	862,0000	4 860	4 220 788	10:58
KGHM (KGH)	145,0500	0,59%	144,0000	145,9500	140,6500	173 191	24 930 952	10:59
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)	51,9000	-4,07%	52,0000	52,4000	49,3000	34 706	1 748 548	10:59
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)	476,8000	0,85%	472,6000	478,0000	470,0000	5 501	2 610 405	10:59
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)	3,6200	0,56%	3,7500	3,7500	3,6100	2 619	9 630	10:54
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	16 400,0000	-0,79%	16 400,0000	16 620,0000	16 320,0000	396	6 517 470	10:57
LSISOFT (LSI)	14,4000	-2,70%	14,5000	14,5000	14,4000	1 000	14 483	10:58
LUBAWA (LBW)	3,8400	-1,49%	3,8800	3,8880	3,8020	143 045	549 006	10:59
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)	88,4000	-1,12%	89,2000	89,4000	88,4000	37	3 299	10:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2200	-1,20%	8,3200	8,3200	8,2000	14 575	120 099	10:56
MAXCOM (MXC)	10,7000	0,00%	10,7000	10,7000	10,7000	12	128	09:03
MBANK (MBK)	707,2000	0,31%	705,0000	713,6000	694,2000	7 292	5 118 255	10:58
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)	26,4400	1,30%	26,2200	26,7600	25,9400	3 109	81 593	10:58
MEDINICE (ICE)	7,6700	0,66%	7,7300	7,7900	7,6000	3 769	28 965	10:55
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)	42,1500	-1,17%	42,6500	42,7000	42,0500	1 276	54 122	10:58
MERCOR (MCR)	23,2000	-1,69%	23,9000	24,3000	23,2000	4 065	95 940	10:42
MEXPOLSKA (MEX)	4,7800	3,02%	4,6400	4,7900	4,6400	2 740	12 884	10:55
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)	9,3800	0,21%	9,3100	9,4400	9,3100	219 037	2 050 045	10:59
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	2 000	2 380	09:44
MIRBUD (MRB)	10,3000	0,98%	10,2000	10,3400	10,0000	70 513	720 485	10:59
MLPGROUP (MLG)	83,0000	1,72%	81,6000	83,0000	81,6000	273	22 643	10:46
MLSYSTEM (MLS)	47,3500	0,53%	48,0000	48,0000	47,3500	703	33 611	10:59
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	572	186 400	10:58
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	2 773	39 530	10:51
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)	4,6800	1,19%	4,6250	4,6800	4,6200	36 391	169 001	10:59
MOVIEGAME (MOV)	35,5000	3,80%	34,4500	35,5000	34,3500	8 902	309 344	10:58
MURAPOL (MUR)	41,1400	0,10%	40,8800	41,1400	40,4800	24 876	1 017 303	10:51
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)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
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)	6,7200	0,90%	6,7800	6,8000	6,7200	5 220	35 347	10:52
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	12 699	177 401	10:51
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)	8,1880	0,61%	8,1260	8,2440	8,1040	234 755	1 918 721	10:56
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,4000	0,00%	-	-	-	-	-	10:59
OTLOG (OTS)	36,6000	4,72%	35,0000	36,9000	35,0000	9 239	334 100	10:59
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)	100,4000	0,40%	100,4000	100,4000	100,0000	1 514	151 711	10:59
Reklama
PCFGROUP (PCF)	17,1000	0,59%	17,0400	17,4800	17,0400	671	11 517	10:59	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,5000	25,0000	1 416	35 762	10:48
PEKAO (PEO)	171,8000	-0,12%	171,9500	172,6500	170,2500	85 298	14 639 171	10:59
PEPCO (PCO)	19,5200	-0,81%	19,7000	19,9750	19,5150	330 866	6 524 165	10:59
PEPEES (PPS)	1,0700	1,90%	1,0700	1,0700	1,0700	10	11	09:01
PGE	6,7100	7,43%	6,5000	6,8680	6,4640	8 507 889	56 828 197	10:59
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	3 897	1 841	10:15
PHARMENA (PHR)	6,2800	0,32%	6,2000	6,2800	6,2000	2 093	13 067	10:54
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)	68,1200	0,38%	67,9400	68,6800	67,6900	376 173	25 672 578	10:59
PKOBP (PKO)	60,7800	-0,69%	61,5200	61,6400	60,3400	667 670	40 630 945	10:59
PKPCARGO (PKP)	12,3200	0,16%	12,2800	12,3200	12,1200	26 913	329 241	10:58
PLAYWAY (PLW)	299,5000	-0,83%	301,0000	301,0000	298,5000	262	78 417	10:59
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)	3,5200	0,11%	3,5160	3,5440	3,4980	77 912	274 546	10:59
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)	1,9300	2,66%	1,8850	1,9500	1,8750	10 194	19 477	10:56
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	2 255	17 172	10:56
PZU	53,0000	-0,34%	53,1000	53,4400	52,4400	285 168	15 102 488	10:58
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)	0,9700	0,00%	0,9700	0,9760	0,9620	20 335	19 679	10:59
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,4000	-0,54%	92,8000	92,9000	91,2000	7 580	698 849	10:56
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)	0,5700	-5,00%	0,6000	0,6000	0,5500	27 031	14 948	10:54
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)	21,4000	-3,60%	21,7000	21,7000	21,2000	9 641	206 947	10:57
SANPL (SPL)	572,6000	0,03%	569,4000	577,8000	567,2000	9 648	5 513 444	10:56
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)	13,5000	2,27%	13,2500	13,6000	13,2500	627	8 449	10:53
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	1 165	81 253	10:51
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)	0,7200	0,00%	0,7010	0,7200	0,7000	5 935	4 158	10:54
SHOPER (SHO)	40,0000	-1,96%	40,1000	40,8000	39,8000	2 293	91 963	10:56
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	17 263	153 076	10:58
STAPORKOW (ZUK)	2,2400	-1,75%	2,3200	2,3200	2,2400	2 932	6 581	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,7000	-1,65%	10,7400	10,8800	10,4000	6 003	63 706	10:51
SYGNITY (SGN)	63,6000	-2,15%	63,2000	63,8000	63,2000	628	39 823	10:58
SYNEKTIK (SNT)	131,2000	0,00%	131,0000	132,8000	130,0000	5 812	762 221	10:58
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)	3,3340	10,25%	3,0900	3,4500	3,0900	8 520 422	27 943 496	10:59
TBULL (TBL)	#4,3600	0,46%	-	-	-	-	-	10:59
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)	89,5000	-0,22%	89,0000	89,5000	88,2000	55 019	4 879 457	10:56
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,1000	1,80%	30,5500	31,2500	30,5500	6 745	208 261	10:57
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5500	0,67%	7,5000	7,6000	7,4800	12 234	92 360	10:57
TRAKCJA (TRK)	2,2800	-4,20%	2,3800	2,4200	2,2300	221 063	507 577	10:59
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)	88,2000	-0,28%	88,0000	88,9000	87,9000	2 003	176 725	10:56
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	501	66 416	10:58
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)	458,0000	-0,43%	457,0000	460,0000	455,0000	176	80 835	10:56
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)	44,1500	-0,34%	44,0000	44,5000	43,6000	7 917	348 077	10:58
VOXEL (VOX)	94,4000	1,51%	92,4000	94,6000	92,4000	7 980	750 050	10:56
VRG	3,3600	0,90%	3,3000	3,3600	3,3000	41 236	137 137	10:54
WARIMPEX (WXF)	3,7500	0,81%	3,7300	3,7700	3,7300	2 513	9 404	10:54
WASKO (WAS)	1,5750	1,29%	1,5600	1,5750	1,5400	3 075	4 800	10:51
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	27 249	215 123	10:58
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
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)	31,0000	1,64%	30,5000	31,0000	30,5000	7 671	236 042	10:59
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)	142,0000	0,42%	142,0000	144,0000	141,6000	1 193	170 388	10:52
XTRADEBDM (XTB)	66,0000	1,16%	65,3400	66,7800	64,9200	163 223	10 771 637	10:59
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:31
ZAMET (ZMT)	1,7200	0,29%	1,7100	1,7300	1,7000	68 305	117 487	10:56
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	29 542	296 403	10:57

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.