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	86 695,84	0,14%	86 589,01	86 983,14	86 530,58	86 575,30	355 181 520	10:26
WIG20	2 560,96	0,53%	2 548,38	2 566,37	2 539,50	2 547,53	323 707 403	10:41
WIG30	3 185,75	0,75%	3 160,50	3 190,31	3 159,69	3 161,93	378 460 963	10:41
mWIG40	6 411,09	0,66%	6 379,61	6 431,20	6 379,61	6 369,03	65 312 792	10:26
sWIG80	24 246,14	-0,19%	24 231,92	24 285,63	24 208,78	24 291,29	13 052 732	10:26
WIG-BANKI	13 739,51	-0,58%	13 838,42	13 867,02	13 708,73	13 819,18	51 618 134	10:26
WIG-BUDOW	8 582,22	0,00%	8 620,97	8 631,60	8 554,83	8 582,02	6 372 000	10:26
WIG-CHEMIA	9 817,14	0,32%	9 822,11	9 896,55	9 783,43	9 786,03	922 508	10:26
WIG-ENERG	2 414,65	7,13%	2 327,11	2 438,25	2 316,45	2 253,88	82 056 614	10:26
WIG-INFO	5 016,55	-0,17%	5 006,65	5 038,74	5 006,65	5 025,27	6 010 005	10:26
WIG-MEDIA	8 300,15	-0,13%	8 338,86	8 373,37	8 284,07	8 311,24	418 416	10:26
WIG-NRCHOM	4 452,06	0,71%	4 446,96	4 468,15	4 415,80	4 420,81	2 318 350	10:26
WIG-PALIWA	6 989,82	0,66%	6 936,60	7 024,30	6 928,95	6 943,83	20 137 804	10:26
WIG-Poland	(90 377,26)	-	-	-	-	90 377,26	350 328 510	06:20
WIG-SPOZYW	2 172,39	0,56%	2 167,93	2 190,16	2 154,78	2 160,23	325 110	10:26
WIG20lev	510,61	-0,12%	511,46	516,27	507,90	511,20	274 558 655	10:26
WIG20short	3 071,66	0,08%	3 069,11	3 079,81	3 054,67	3 069,18	274 558 655	10:26
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	109 884 920	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	65 416 588	06:20
mWIG40TR	9 432,46	0,66%	9 386,39	9 462,04	9 386,39	9 370,58	65 312 792	10:26
mWIG40TRlv	12 436,97	1,31%	12 316,26	12 514,48	12 316,26	12 276,61	65 312 792	10:26
mWIG40TRsh	2 806,34	-0,63%	2 820,23	2 820,23	2 797,43	2 824,17	65 312 792	10:26
sWIG80dvp	(140,88)	-	-	-	-	140,88	13 101 095	06:20
sWIG80TR	35 577,08	-0,19%	35 556,22	35 635,02	35 522,26	35 643,33	13 052 732	10:26
WIG140	1 679,18	0,13%	1 676,84	1 684,97	1 675,89	1 676,96	351 288 677	10:26
WIG20dvp	(44,98)	-	-	-	-	44,98	275 055 441	06:20
WIG20TR	5 165,95	-0,05%	5 170,24	5 194,55	5 152,23	5 168,52	274 558 655	10:26
WIG20TRlev	4 154,35	-0,11%	4 161,25	4 200,38	4 132,27	4 159,09	274 558 655	10:26
WIG20TRsht	3 087,65	0,08%	3 085,09	3 095,84	3 070,58	3 085,22	274 558 655	10:26
WIG30TR	6 316,80	0,19%	6 302,01	6 337,22	6 300,39	6 304,86	325 158 798	10:26
WIG-CEE	(1 759,34)	-	-	-	-	1 759,34	254 211	06:20
WIGdiv	1 768,68	0,18%	1 762,89	1 770,39	1 762,89	1 765,57	43 464 321	10:26
WIG-ESG	14 440,49	0,08%	14 430,15	14 498,01	14 413,67	14 429,15	336 957 587	10:26
WIG.GAMES	16 128,74	0,62%	16 056,51	16 278,82	16 019,44	16 030,00	24 485 894	10:26
WIG-GORNIC	4 819,26	-0,08%	4 805,75	4 836,89	4 760,01	4 823,01	24 278 540	10:26
WIG-GRY	13 544,68	1,48%	13 406,77	13 723,72	13 370,08	13 346,52	25 250 569	10:26
WIG-LEKI	2 859,68	0,28%	2 863,95	2 870,96	2 848,00	2 851,57	780 318	10:26
WIG-MOTO	8 576,10	-0,76%	8 667,40	8 676,79	8 571,97	8 641,48	1 537 766	10:26
WIG.MS-BAS	12 101,14	3,70%	11 835,44	12 198,66	11 829,32	11 669,82	104 240 551	10:26
WIG.MS-FIN	17 223,50	-0,79%	17 371,16	17 412,02	17 173,78	17 360,47	56 857 405	10:26
WIG-ODZIEZ	9 866,79	-0,70%	9 832,95	9 916,51	9 822,10	9 935,98	13 242 091	10:26
WIGtech	12 128,46	0,26%	12 075,85	12 179,87	12 075,85	12 097,18	39 361 411	10:26
WIGtechTR	13 477,77	0,26%	13 419,31	13 534,90	13 419,31	13 443,01	39 361 411	10:26
WIG-Ukrain	(203,87)	-	-	-	-	203,87	89 205	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	327	1 077	09:41	Reklama
08OCTAVA (08N)	#0,9500	-0,52%	-	-	-	-	-	09:43
11BIT (11B)	574,0000	-0,52%	577,0000	579,0000	571,0000	488	280 748	10:24
3RGAMES (3RG)	0,2680	-5,96%	0,2790	0,2790	0,2680	135 474	36 469	10:11
ABPL (ABE)	92,2000	2,67%	90,4000	92,2000	90,4000	2 574	235 581	10:25
ACAUTOGAZ (ACG)	32,7000	0,00%	32,7000	32,8000	32,6000	327	10 688	10:04
ACTION (ACT)	19,4000	0,10%	19,2600	19,4000	19,2400	1 056	20 485	10:25
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9000	1,11%	10,9200	10,9200	10,8600	1 323	14 441	10:08
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)	16,9800	-1,62%	17,3800	17,6800	16,9600	9 889	171 402	10:26
AIRWAY (AWM)	0,2615	-0,95%	0,2600	0,2675	0,2600	119 941	31 282	10:10
ALIOR (ALR)	106,6500	-0,70%	107,4000	107,6000	106,1000	33 890	3 619 540	10:26
ALLEGRO (ALE)	36,9600	0,15%	36,6000	37,3800	36,3950	884 723	32 706 609	10:26
ALTA (AAT)	1,9300	-0,26%	1,9300	1,9800	1,9300	7 610	14 728	09:16
ALTUSTFI (ALI)	2,8900	1,40%	2,7300	2,8900	2,7300	1 828	5 132	09:31
AMBRA (AMB)	27,9500	0,90%	28,0000	28,0000	27,5000	3 224	89 752	10:19
AMICA (AMC)	70,6000	-0,14%	70,8000	71,3000	70,2000	293	20 745	10:17
AMPLI (APL)	#1,0300	-9,65%	-	-	-	-	-	10:20
AMREST (EAT)	26,4000	0,76%	26,5000	26,8000	26,2500	6 708	177 719	10:20
ANSWEAR (ANR)	23,5000	0,21%	23,5500	23,7000	23,5000	1 384	32 613	10:13
APATOR (APT)	15,0000	-0,13%	15,0800	15,0800	15,0000	397	5 965	10:25
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7000	-1,46%	2,7400	2,7400	2,7000	10 918	29 607	10:20
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,0000	32,8000	1 186	40 250	10:17
ARCTIC (ATC)	21,3600	0,00%	21,5000	21,5000	21,0000	5 584	118 946	10:18
ARTIFEX (ART)	27,3000	-4,88%	28,0000	28,3000	27,3000	7 604	210 809	10:26
ASBIS (ASB)	26,0000	-0,15%	26,0400	26,6000	25,7400	49 935	1 307 351	10:25
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	10:16
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	2 086	123 993	10:25
ASSECOPOL (ACP)	82,4500	1,54%	81,7000	82,5500	81,4000	14 623	1 201 560	10:26
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	658	32 890	10:24
ASTARTA (AST)	27,2500	0,37%	27,2000	27,9500	27,2000	3 141	85 921	10:17
ATAL (1AT)	60,9000	0,66%	60,8000	61,0000	60,8000	2 135	130 204	09:38
ATENDE (ATD)	2,9800	-5,10%	3,0500	3,0500	2,9500	42 614	127 892	10:21
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	3 182	7 369	10:25
ATMGRUPA (ATG)	3,9100	1,03%	3,8900	3,9100	3,8800	8 544	33 301	10:23
ATREM (ATR)	12,5000	-1,96%	12,7500	12,8500	12,2500	3 087	38 297	10:26
AUTOPARTN (APR)	26,7500	-0,19%	26,8000	26,8000	26,6500	3 676	98 326	10:22
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)	37,6000	1,08%	37,2000	37,8000	36,6000	2 173	80 874	10:24
BENEFIT (BFT)	2 840,0000	-1,39%	2 860,0000	2 875,0000	2 835,0000	99	282 845	10:19
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)	4,7800	-0,42%	4,8000	4,8000	4,7500	6 733	32 142	10:24
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	160	3 034	09:06
BIOTON (BIO)	3,5350	-0,28%	3,5500	3,5600	3,5300	15 544	55 129	10:11
BLOOBER (BLO)	24,5500	1,66%	24,1500	24,6000	24,1500	606	14 815	10:17
BNPPPL (BNP)	101,5000	-0,98%	102,5000	103,5000	101,0000	179	18 216	10:22
BOGDANKA (LWB)	30,0600	0,67%	30,1000	30,1400	29,7000	17 286	517 326	10:23
BOOMBIT (BBT)	11,1000	1,83%	10,8000	11,1500	10,8000	1 509	16 448	10:10
BORYSZEW (BRS)	6,2400	0,32%	6,2700	6,3300	6,2400	8 171	51 214	10:22
BOS	15,8000	0,00%	15,6000	15,9000	15,6000	830	13 047	10:24
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	5 673	251 603	10:25
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	723,0000	0,07%	723,0000	728,5000	718,5000	5 189	3 753 629	10:26
BUMECH (BMC)	11,9800	-0,33%	12,0000	12,1400	11,9800	551	6 616	10:03
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)	81,0000	1,25%	81,0000	81,0000	81,0000	66	5 346	09:35
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,0000	2,74%	14,6000	15,0000	14,6000	2 104	31 213	10:22
CCC	97,8000	-1,11%	98,9000	99,4000	97,2000	92 578	9 115 947	10:26
Reklama
CCENERGY (CCE)	#0,4200	0,00%	-	-	-	-	-	10:26	Reklama
CDPROJEKT (CDR)	127,3000	2,58%	124,2000	129,6500	124,1000	167 799	21 386 446	10:25
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	320	4 320	10:03
CELTIC (CPD)	3,9500	3,67%	3,9500	3,9500	3,9500	10	40	09:04
CEZ	150,7000	0,20%	150,4000	153,0000	150,3000	711	107 583	10:17
CFI	(0,2260)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7640	-4,13%	1,8460	1,8470	1,7500	1 408 120	2 513 459	10:26
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,8000	1,28%	15,6000	15,8000	15,6000	38 033	595 624	10:26
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)	8,4150	-0,30%	8,3950	8,4300	8,2750	43 001	359 903	10:25
COLUMBUS (CLC)	4,9800	0,81%	4,9400	4,9800	4,9000	11 178	55 045	10:25
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)	2,1700	3,83%	2,1000	2,2000	2,1000	9 918	21 427	10:20
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	101	18 083	10:22
CYFRPLSAT (CPS)	10,6150	1,87%	10,5100	10,6800	10,4650	534 357	5 655 678	10:26
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,9500	8,29%	17,6000	18,9500	17,6000	1 372	25 337	09:34
DATAWALK (DAT)	65,7000	0,77%	66,3000	69,5000	65,0000	35 819	2 418 138	10:25
DBENERGY (DBE)	16,2500	-4,41%	17,0000	17,0000	16,2500	671	11 054	10:25
DEBICA (DBC)	81,4000	-0,73%	81,4000	82,0000	81,4000	309	25 207	10:08
DECORA (DCR)	62,8000	-1,88%	63,4000	63,8000	62,6000	3 007	190 243	10:22
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	1 018	9 667	10:03
DEVELIA (DVL)	6,7700	-0,73%	6,7600	6,8300	6,7300	110 691	751 515	10:26
DGA	17,5000	0,00%	17,5000	17,5000	17,5000	81	1 418	09:32
DIGITANET (DIG)	51,0000	0,39%	51,2000	51,2000	50,6000	1 244	63 410	10:13
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	397,2000	0,28%	398,0000	403,8000	391,4000	104 324	41 768 138	10:26
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	491	88 415	10:26
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)	(7,4500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	09:48
ELEKTROTI (ELT)	24,8000	3,77%	24,0000	24,9000	24,0000	28 069	690 359	10:26
ELKOP (EKP)	0,4670	-4,30%	0,4800	0,4880	0,4630	10 841	5 135	10:03
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	9,4250	8,33%	8,9050	9,5750	8,9050	540 656	5 028 482	10:26
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,7000	1,04%	9,6000	9,9000	9,6000	28 932	281 112	10:24
ENERGOINS (ENI)	2,6800	0,75%	2,6300	2,6800	2,6300	3 949	10 453	10:14
ENTER (ENT)	65,6000	-1,35%	66,2000	66,2000	64,8000	12 862	837 546	10:24
ERBUD (ERB)	41,9000	-2,10%	42,7000	42,7000	41,9000	1 016	43 107	10:26
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	(34,7000)	-	-	-	-	-	-	09:00
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)	13,9600	0,94%	13,7300	13,9700	13,6800	26 894	372 569	10:21
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,9000	1 896	89 401	10:22
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)	34,0000	0,00%	34,3000	34,4000	34,0000	1 738	59 175	09:53
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	5,0200	5,0000	1 669	8 362	10:25
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	4 797	112 522	10:12
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5000	-1,26%	12,6400	12,6400	12,4000	819	10 213	10:01	Reklama
GETIN (GTN)	0,4690	1,74%	0,4700	0,4700	0,4610	50 998	23 826	10:24
GIGROUP (GIG)	1,4150	2,54%	1,3900	1,4150	1,3900	24	34	09:39
GOBARTO (GOB)	46,5000	0,65%	45,9000	46,5000	45,9000	1 015	47 113	10:20
GPW	45,4000	0,44%	45,2000	45,4500	45,2000	12 224	554 280	10:26
GREENX (GRX)	2,3500	-0,42%	2,3620	2,3680	2,3480	54 419	128 229	10:23
GRENEVIA (GEA)	2,3650	0,85%	2,3600	2,4500	2,3600	138 453	332 243	10:24
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 213	13 343	10:20
GRUPAAZOTY (ATT)	22,5800	0,36%	22,5200	22,8800	22,5000	35 430	805 577	10:26
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	63,0000	1 228	77 694	10:12
GTC	5,5000	5,77%	5,2000	5,5600	5,2000	8 985	47 668	09:31
HANDLOWY (BHW)	112,0000	0,90%	112,0000	112,4000	111,0000	5 431	607 932	10:22
HARPER (HRP)	5,9200	0,00%	6,1500	6,1500	5,9100	2 412	14 363	10:26
HELIO (HEL)	24,6000	1,65%	24,4000	24,6000	24,2000	3 338	81 559	09:33
HERKULES (HRS)	0,7780	-0,26%	0,7780	0,7780	0,7780	266	207	09:00
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,1000	48,1000	1 516	72 920	10:15
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,4000	-1,41%	24,7000	24,7000	24,2000	6 648	163 202	10:21
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	13	435	09:07
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)	22,5000	0,45%	22,6000	22,6000	22,3000	1 153	25 991	10:26
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	09:16
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	4,3200	-0,69%	4,3500	4,3500	4,3200	1 401	6 092	10:09
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)	305,0000	0,16%	307,0000	308,5000	304,5000	2 537	777 364	10:20
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)	535,0000	-0,74%	538,0000	544,0000	535,0000	2 304	1 233 486	10:21
INTERSPPL (IPO)	0,8080	3,86%	0,8000	0,8100	0,7800	14 293	11 383	09:57
INTROL (INL)	10,2000	0,00%	10,2000	10,2000	10,2000	141	1 438	10:18
IPOPEMA (IPE)	3,9200	0,77%	3,8900	3,9200	3,7900	7 580	29 255	10:20
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)	(6,6000)	-	-	-	-	-	-	09:00
JSW	32,3000	1,19%	31,9400	32,4500	31,6100	267 125	8 549 699	10:26
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)	10,2000	0,20%	10,1800	10,2000	10,0000	13 665	137 624	10:18
KETY (KTY)	866,0000	-0,23%	868,0000	872,0000	862,0000	3 300	2 859 566	10:21
KGHM (KGH)	143,7500	-0,31%	144,0000	144,6500	140,6500	108 696	15 571 848	10:26
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	497	7 853	09:16
KINOPOL (KPL)	14,2500	3,26%	13,8500	14,3000	13,8000	7 315	101 304	10:18
KOGENERA (KGN)	50,9000	-5,91%	52,0000	52,4000	49,3000	32 736	1 647 005	10:25
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	814	21 164	09:13
KOMPUTRON (KOM)	4,6750	-0,11%	4,7700	4,7700	4,6750	1 406	6 601	10:25
KPPD (KPD)	(48,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	17,9500	0,00%	17,8000	17,9500	17,8000	33	592	10:01
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	36	19 940	10:11
KRUK (KRU)	473,8000	0,21%	472,6000	476,8000	470,0000	2 783	1 314 667	10:26
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)	(6,6800)	-	-	-	-	-	-	09:00
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)	26,8000	0,75%	27,6000	27,6000	26,8000	37	1 005	10:18
LPP	16 420,0000	-0,67%	16 400,0000	16 480,0000	16 320,0000	208	3 414 100	10:23
LSISOFT (LSI)	(14,8000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8120	-2,21%	3,8800	3,8880	3,8020	127 270	488 537	10:23
MABION (MAB)	16,4800	0,49%	16,4400	16,5000	16,3600	3 727	61 188	10:19
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8500	1 416	28 265	09:58
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)	8,2400	-0,96%	8,3200	8,3200	8,2000	13 252	109 216	10:23
MAXCOM (MXC)	10,7000	0,00%	10,7000	10,7000	10,7000	12	128	09:03
MBANK (MBK)	702,8000	-0,31%	705,0000	705,0000	694,2000	4 895	3 422 962	10:26
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,0000	1,12%	26,7000	27,0000	26,7000	848	22 719	10:12
MDIENERGIA (MDI)	1,6000	4,92%	1,5650	1,6000	1,5650	583	930	09:52
MEDICALG (MDG)	26,4400	1,30%	26,2200	26,7600	25,9400	1 507	39 546	10:23
MEDINICE (ICE)	7,6600	0,52%	7,7300	7,7900	7,6000	3 685	28 322	10:25
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	(19,2500)	-	-	-	-	-	-	09:00
MERCATOR (MRC)	42,6000	-0,12%	42,6500	42,7000	42,0500	689	29 327	10:11
MERCOR (MCR)	23,4000	-0,85%	23,9000	24,3000	23,3000	3 708	87 600	10:05
MEXPOLSKA (MEX)	4,7900	3,23%	4,6400	4,7900	4,6400	2 440	11 450	10:20
MFO	37,8000	1,07%	37,6000	38,0000	37,3000	833	31 372	10:21
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	300	177	09:00
MILLENNIUM (MIL)	9,3450	-0,16%	9,3100	9,3950	9,3100	108 378	1 012 637	10:26
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	2 000	2 380	09:44
MIRBUD (MRB)	10,2800	0,78%	10,2000	10,3400	10,0000	55 848	569 516	10:26
MLPGROUP (MLG)	82,0000	0,49%	81,6000	83,0000	81,6000	243	20 153	09:54
MLSYSTEM (MLS)	47,8000	1,49%	48,0000	48,0000	47,7500	513	24 603	10:23
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	486	158 385	10:22
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	2 207	31 467	10:19
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)	4,6250	0,00%	4,6250	4,6600	4,6200	15 594	72 341	10:22
MOVIEGAME (MOV)	34,6000	1,17%	34,4500	34,6500	34,3500	4 041	139 451	10:24
MURAPOL (MUR)	40,9800	-0,29%	40,8800	41,1000	40,4800	24 265	992 247	10:20
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)	924,0000	-0,11%	924,0000	924,0000	916,0000	726	670 682	10:23
NEWAG (NWG)	28,4000	0,35%	28,3000	28,4000	28,3000	2 238	63 410	10:25
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	10	26	10:24
NOVATURAS (NTU)	(13,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0800	0,97%	2,1000	2,1000	2,0500	4 276	8 918	10:01
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)	9,8200	0,61%	9,7800	9,8200	9,7000	1 374	13 453	10:18
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	11 888	166 138	10:19
ONESANO (ONO)	1,2950	0,39%	1,2650	1,2950	1,2650	20	26	09:22
OPONEO.PL (OPN)	62,0000	1,64%	61,2000	62,0000	60,6000	234	14 481	09:57
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1760	0,47%	8,1260	8,2000	8,1040	166 350	1 357 394	10:26
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,4000	0,00%	-	-	-	-	-	10:25
OTLOG (OTS)	36,7000	5,01%	35,0000	36,8000	35,0000	7 996	288 424	10:22
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)	2,5400	3,25%	2,4600	2,5400	2,4600	610	1 509	09:19
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	217	7 413	10:21
PATENTUS (PAT)	4,3250	-1,70%	4,3150	4,4500	4,3150	19 221	84 359	10:10
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	3 658	10 197	10:19
PCCROKITA (PCR)	100,0000	0,00%	100,4000	100,4000	100,0000	1 399	140 168	10:24
Reklama
PCFGROUP (PCF)	17,3000	1,76%	17,0400	17,4800	17,0400	486	8 338	10:26	Reklama
PEKABEX (PBX)	25,1000	0,00%	25,2000	25,2000	25,0000	362	9 086	10:21
PEKAO (PEO)	170,9000	-0,64%	171,9500	172,2500	170,2500	55 869	9 572 141	10:26
PEPCO (PCO)	19,6550	-0,13%	19,7000	19,9750	19,5150	266 568	5 260 164	10:26
PEPEES (PPS)	1,0700	1,90%	1,0700	1,0700	1,0700	10	11	09:01
PGE	6,7740	8,45%	6,5000	6,8680	6,4640	7 604 343	50 719 684	10:26
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	3 897	1 841	10:15
PHARMENA (PHR)	6,2000	-0,96%	6,2000	6,2600	6,2000	1 745	10 895	10:16
PHN	11,6000	-0,85%	11,8000	11,8000	11,6000	517	6 042	09:53
PHOTON (PEN)	7,4400	-0,80%	7,4600	7,4600	7,4400	175	1 304	09:53
PKNORLEN (PKN)	68,3600	0,74%	67,9400	68,6800	67,6900	294 610	20 085 871	10:26
PKOBP (PKO)	60,3800	-1,34%	61,5200	61,6400	60,3600	483 709	29 456 059	10:26
PKPCARGO (PKP)	12,3000	0,00%	12,2800	12,3000	12,1200	16 720	204 426	10:26
PLAYWAY (PLW)	299,5000	-0,83%	301,0000	301,0000	298,5000	229	68 539	10:24
PLAZACNTR (PLZ)	3,0600	-0,65%	3,0800	3,1300	3,0600	7 985	24 762	10:22
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	208	13 902	10:22
POLICE (PCE)	11,3500	-1,30%	11,3500	11,3500	11,3500	60	681	09:46
POLIMEXMS (PXM)	3,5300	0,40%	3,5160	3,5440	3,4980	74 892	263 908	10:25
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)	1,9050	1,33%	1,8850	1,9500	1,8750	9 493	18 120	09:40
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	52,7800	-0,75%	53,1000	53,2800	52,4400	205 103	10 844 972	10:26
QUANTUM (QNT)	(23,4000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5000	0,31%	6,5000	6,5400	6,5000	4 332	28 216	10:20
R22	113,0000	0,44%	112,0000	113,5000	112,0000	290	32 638	10:18
RAEN (RAE)	0,7320	-1,88%	0,7320	0,7500	0,7320	6 135	4 520	09:54
RAFAKO (RFK)	0,9760	0,62%	0,9700	0,9760	0,9620	12 906	12 478	10:24
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,5000	-0,43%	92,8000	92,9000	91,9000	5 330	492 092	10:19
RANKPROGR (RNK)	3,8500	-0,52%	3,8000	3,9000	3,7700	4 248	16 156	10:26
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)	6,7000	0,00%	6,7000	6,7000	6,7000	500	3 350	09:03
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	2	31	09:00
RENDER (RND)	129,0000	0,78%	128,0000	129,0000	125,0000	151	18 940	09:58
RESBUD (RES)	0,6000	0,00%	0,6000	0,6000	0,6000	300	180	09:20
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)	21,4500	-3,38%	21,7000	21,7000	21,2000	9 095	195 265	10:23
SANPL (SPL)	570,8000	-0,28%	569,4000	573,4000	567,2000	6 560	3 736 275	10:26
SANTANDER (SAN)	19,8580	0,14%	19,8300	20,0000	19,8300	679	13 502	10:17
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	108	17 702	10:16
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,4500	1,89%	13,2500	13,6000	13,2500	241	3 226	10:18
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	70,3000	69,0000	1 138	79 358	10:16
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	57,0000	86	4 973	10:25
SFINKS (SFS)	0,7000	-2,78%	0,7010	0,7010	0,7000	5 906	4 137	10:03
SHOPER (SHO)	40,0000	-1,96%	40,1000	40,8000	40,0000	1 924	77 219	10:21
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)	3,2500	-2,26%	3,2150	3,2850	3,1500	14 321	45 893	10:26
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	99	8 910	10:21
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)	445,0000	1,14%	445,0000	449,0000	445,0000	121	53 855	10:16
STALEXP (STX)	2,9100	-0,68%	2,9100	2,9150	2,8950	10 112	29 346	10:21
STALPROD (STP)	214,0000	-0,47%	214,0000	216,0000	212,0000	611	130 571	10:25
STALPROFI (STF)	9,0000	4,17%	8,7000	9,0000	8,7000	16 265	144 109	10:25
STAPORKOW (ZUK)	2,3200	1,75%	2,3200	2,3200	2,3200	32	74	09:43
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,7000	-1,65%	10,7400	10,8800	10,4000	5 375	57 010	10:25
SYGNITY (SGN)	63,8000	-1,85%	63,2000	63,8000	63,2000	593	37 592	10:22
SYNEKTIK (SNT)	131,2000	0,00%	131,0000	132,8000	130,0000	4 989	654 388	10:24
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	65,0000	1,56%	64,6000	66,0000	62,0000	310	19 898	10:23
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,3550	10,95%	3,0900	3,4500	3,0900	7 484 561	24 477 005	10:26
TBULL (TBL)	#4,3400	0,00%	-	-	-	-	-	09:16
TENDERHUT (THG)	9,6800	6,84%	8,8000	9,6800	8,8000	601	5 582	10:05
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	2	6	09:01
TEXT (TXT)	88,5000	-1,34%	89,0000	89,2000	88,2000	15 285	1 353 878	10:26
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,0000	1,47%	30,5500	31,0000	30,5500	5 418	166 877	10:26
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	7,4900	10 599	80 088	10:22
TRAKCJA (TRK)	2,3200	-2,52%	2,3800	2,4200	2,3000	105 961	247 234	10:26
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)	88,6500	0,23%	88,0000	88,9000	87,9000	1 609	142 039	10:19
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)	9,6200	0,00%	9,6000	9,6800	9,6000	322	3 108	10:16
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)	132,0000	-1,79%	133,8000	133,8000	131,4000	285	37 695	10:06
URTESTE (URT)	97,8000	0,00%	96,0000	97,8000	94,4000	14	1 359	09:28
VERCOM (VRC)	114,0000	-0,87%	114,0000	114,5000	114,0000	183	20 869	10:20
VIGOPHOTN (VGO)	460,0000	0,00%	457,0000	460,0000	455,0000	130	59 679	10:12
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,9400	7 732	69 480	10:13
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	09:18
VIVID (VVD)	0,5700	0,00%	0,5680	0,5700	0,5600	10 759	6 039	10:05
VOTUM (VOT)	44,0000	-0,68%	44,0000	44,5000	43,6000	7 455	327 772	10:25
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	4 831	454 028	10:23
VRG	3,3600	0,90%	3,3000	3,3600	3,3000	9 121	30 193	09:39
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	13	8 706	10:12
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	20 488	161 712	10:18
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)	118,4000	-0,17%	118,8000	120,0000	118,0000	423	50 175	10:13
WITTCHEN (WTN)	30,9000	1,31%	30,5000	30,9000	30,5000	5 161	158 461	10:26
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,4800	1,4800	1 040	1 539	09:00
XTPL (XTP)	143,0000	1,13%	142,0000	144,0000	141,6000	1 071	153 064	10:24
XTRADEBDM (XTB)	66,5000	1,93%	65,3400	66,7800	64,9200	131 164	8 654 674	10:26
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:31
ZAMET (ZMT)	1,7000	-0,87%	1,7100	1,7300	1,7000	63 155	108 674	10:24
ZEPAK (ZEP)	19,9000	0,71%	19,7200	19,9400	19,7200	3 279	64 946	10:25
ZREMB (ZRE)	3,9300	-1,26%	3,9600	3,9600	3,8900	3 860	15 158	10:26
ZUE	10,1000	-0,49%	10,1500	10,3000	9,8200	29 021	291 153	10:19

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.