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	82 066,64	-1,33%	82 343,50	82 343,50	81 886,79	83 173,12	379 027 163	10:37
WIG20	2 417,93	-1,44%	2 428,00	2 428,00	2 409,25	2 453,31	328 343 864	10:52
WIG30	3 001,94	-1,32%	3 006,04	3 006,04	2 991,11	3 041,97	365 888 580	10:52
mWIG40	6 148,75	-2,16%	6 193,17	6 193,22	6 134,62	6 284,19	52 596 834	10:37
sWIG80	24 157,06	-0,90%	24 295,44	24 295,44	24 117,72	24 375,55	10 947 971	10:37
WIG-BANKI	13 038,05	-2,19%	13 188,27	13 188,27	12 972,03	13 330,59	81 189 258	10:37
WIG-BUDOW	8 356,97	-0,79%	8 399,54	8 399,54	8 330,84	8 423,70	5 286 472	10:37
WIG-CHEMIA	9 723,21	-1,51%	9 842,31	9 842,31	9 695,11	9 872,23	1 826 968	10:37
WIG-ENERG	2 198,75	-0,98%	2 216,38	2 223,29	2 193,63	2 220,41	11 196 512	10:37
WIG-INFO	4 923,52	-1,39%	4 965,92	4 965,92	4 922,89	4 993,01	4 040 531	10:37
WIG-MEDIA	8 254,45	-0,67%	8 294,32	8 397,36	8 254,45	8 310,24	199 937	10:37
WIG-NRCHOM	4 220,26	-0,78%	4 250,53	4 250,53	4 219,29	4 253,38	3 220 168	10:37
WIG-PALIWA	6 919,66	-1,69%	6 937,99	6 971,43	6 913,68	7 038,32	95 038 445	10:37
WIG-Poland	(86 754,75)	-	-	-	-	86 754,75	369 524 990	06:20
WIG-SPOZYW	2 119,05	0,24%	2 125,08	2 127,66	2 113,35	2 114,07	223 578	10:37
WIG20lev	463,11	-2,92%	467,10	467,10	459,81	477,02	309 337 627	10:37
WIG20short	3 222,69	1,48%	3 209,43	3 233,71	3 209,43	3 175,66	309 337 627	10:37
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	(1 423,82)	-	-	-	-	1 423,82	128 641 528	06:20
mWIG40dvp	(1,95)	-	-	-	-	1,95	52 801 087	06:20
mWIG40TR	9 046,48	-1,05%	9 111,84	9 111,91	9 025,70	9 142,07	52 596 834	10:37
mWIG40TRlv	11 487,71	-2,11%	11 655,50	11 655,68	11 434,36	11 734,88	52 596 834	10:37
mWIG40TRsh	2 911,41	1,08%	2 890,82	2 917,96	2 890,79	2 880,42	52 596 834	10:37
sWIG80dvp	(52,61)	-	-	-	-	52,61	10 974 706	06:20
sWIG80TR	35 312,24	-0,90%	35 514,52	35 514,52	35 254,73	35 631,62	10 947 971	10:37
WIG140	1 587,22	-1,34%	1 592,29	1 592,29	1 583,57	1 608,76	372 882 433	10:37
WIG20dvp	(14,98)	-	-	-	-	14,98	310 448 022	06:20
WIG20TR	4 847,22	-1,45%	4 866,90	4 866,90	4 830,16	4 918,51	309 337 627	10:37
WIG20TRlev	3 678,68	-2,91%	3 709,00	3 709,00	3 652,40	3 789,09	309 337 627	10:37
WIG20TRsht	3 279,60	1,48%	3 266,67	3 290,81	3 266,67	3 231,78	309 337 627	10:37
WIG30TR	5 913,31	-1,37%	5 924,54	5 924,54	5 895,09	5 995,34	344 285 601	10:37
WIG-CEE	(1 743,05)	-	-	-	-	1 743,05	316 055	06:20
WIGdiv	1 689,13	-0,71%	1 693,17	1 693,17	1 684,83	1 701,23	113 031 755	10:37
WIG-ESG	13 607,54	-1,33%	13 649,27	13 649,27	13 567,04	13 791,18	359 303 118	10:37
WIG.GAMES	15 428,89	-1,77%	15 718,85	15 718,85	15 426,04	15 707,03	11 109 951	10:37
WIG-GORNIC	4 712,81	-3,05%	4 730,49	4 761,45	4 699,56	4 860,92	49 164 132	10:37
WIG-GRY	12 610,08	-1,43%	12 756,36	12 756,36	12 606,40	12 793,21	13 856 142	10:37
WIG-LEKI	2 763,75	0,45%	2 753,97	2 765,61	2 742,96	2 751,47	887 394	10:37
WIG-MOTO	8 383,07	0,49%	8 440,53	8 440,53	8 284,97	8 342,19	637 329	10:37
WIG.MS-BAS	11 378,23	-2,35%	11 450,05	11 509,95	11 351,83	11 651,70	58 617 213	10:37
WIG.MS-FIN	16 572,35	-1,55%	16 661,13	16 679,70	16 436,17	16 832,51	86 608 126	10:37
WIG-ODZIEZ	9 129,38	-0,71%	9 066,53	9 200,78	8 967,70	9 194,23	32 303 861	10:37
WIGtech	11 849,77	-1,46%	11 985,88	11 985,88	11 847,83	12 024,87	30 263 742	10:37
WIGtechTR	13 168,07	-1,46%	13 319,33	13 319,33	13 165,92	13 362,66	30 263 742	10:37
WIG-Ukrain	(221,50)	-	-	-	-	221,50	134 761	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4650	0,43%	3,4300	3,5200	3,3900	13 472	46 379	10:27	Reklama
08OCTAVA (08N)	#0,9700	0,00%	-	-	-	-	-	08:30
11BIT (11B)	556,0000	-2,46%	571,0000	579,0000	553,0000	2 806	1 575 869	10:35
3RGAMES (3RG)	0,2200	-0,90%	0,2310	0,2310	0,2200	113 912	25 558	10:35
ABPL (ABE)	87,8000	-1,13%	88,8000	88,8000	87,6000	844	74 454	10:32
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	29,6000	29,6000	150	4 440	09:00
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	4 433	88 679	10:32
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,4000	-0,52%	11,2600	11,4400	11,2600	5 602	63 416	10:32
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	4 042	12 126	09:14
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4700	3 229	4 747	10:36
AILLERON (ALL)	15,0600	-0,79%	15,2400	15,2400	14,9000	289	4 353	10:24
AIRWAY (AWM)	0,2745	-0,18%	0,2750	0,2785	0,2715	17 728	4 839	09:42
ALIOR (ALR)	99,3400	-1,69%	99,9000	100,0000	97,0200	44 987	4 457 189	10:36
ALLEGRO (ALE)	30,5900	-1,32%	30,5800	30,8850	30,5000	460 610	14 126 097	10:37
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,6200	2,26%	3,5500	3,6500	3,5500	11 199	40 509	10:26
AMBRA (AMB)	28,0000	-1,06%	28,3000	28,3000	28,0000	1 573	44 269	10:37
AMICA (AMC)	72,6000	-0,27%	72,8000	72,8000	71,4000	493	35 603	10:37
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	23,2000	-1,07%	23,4500	23,5500	22,8000	21 740	503 099	10:36
ANSWEAR (ANR)	23,5000	-1,26%	23,7500	23,8000	23,5000	6 952	164 039	10:32
APATOR (APT)	14,4000	-0,96%	14,5000	14,5000	14,4000	1 246	18 030	10:14
APLISENS (APN)	22,6000	-2,59%	23,0000	23,0000	22,6000	72	1 628	09:38
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	6	21	09:09
ARCHICOM (ARH)	32,9000	0,92%	33,4000	33,4000	32,5000	28 520	934 984	10:36
ARCTIC (ATC)	20,9800	-0,66%	21,1200	21,3400	20,9000	14 202	298 529	10:29
ARTIFEX (ART)	28,5000	-3,06%	28,8000	28,9000	28,4000	1 390	39 804	10:37
ASBIS (ASB)	26,5000	-0,30%	26,7000	26,9600	26,3400	13 689	362 485	10:34
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,2000	-2,24%	62,6000	62,6000	61,2000	678	42 043	10:37
ASSECOPOL (ACP)	76,7000	-0,78%	76,6000	77,0500	76,5500	17 107	1 311 581	10:35
ASSECOSEE (ASE)	52,0000	0,39%	51,8000	52,0000	51,8000	191	9 897	10:04
ASTARTA (AST)	29,0500	2,47%	28,8000	29,2500	28,6500	3 319	96 348	10:29
ATAL (1AT)	61,0000	-1,45%	62,0000	62,2000	60,2000	1 520	93 298	10:30
ATENDE (ATD)	3,0800	1,65%	3,0800	3,0800	3,0600	4 700	14 438	10:20
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,1000	183	3 617	09:04
ATLANTIS (ATS)	2,6700	2,30%	2,6100	2,6900	2,4900	18 617	48 344	10:37
ATMGRUPA (ATG)	3,1200	-0,32%	3,1500	3,1500	3,1200	4 317	13 559	10:35
ATREM (ATR)	11,7500	0,86%	11,2500	11,7500	11,1500	4 505	51 121	10:29
AUTOPARTN (APR)	24,8000	1,22%	24,4000	24,8000	24,3000	18 720	458 331	10:31
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:41
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,1300	4,1300	5	21	09:27
BEDZIN (BDZ)	27,5000	-0,36%	27,2000	27,5500	27,0000	1 135	30 709	10:09
BENEFIT (BFT)	2 745,0000	-1,26%	2 760,0000	2 760,0000	2 680,0000	550	1 492 995	10:16
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	547	3 009	09:20
BIGCHEESE (BCS)	24,6500	-0,60%	24,8000	24,8000	24,0500	438	10 614	10:07
BIOCELTIX (BCX)	70,4000	-1,68%	71,0000	71,8000	70,4000	443	31 375	10:18
BIOMAXIMA (BMX)	14,9500	-2,29%	15,0500	15,0500	14,8500	430	6 418	10:33
BIOMEDLUB (BML)	4,3800	-0,90%	4,3800	4,4550	4,3700	15 616	68 833	10:34
BIOPLANET (BIP)	23,4000	-2,50%	24,0000	24,0000	23,4000	109	2 556	10:34
BIOTON (BIO)	3,5200	0,00%	3,5100	3,5200	3,4800	9 788	34 292	10:25
BLOOBER (BLO)	23,8000	-1,45%	24,0500	24,0500	23,8000	208	4 957	10:18
BNPPPL (BNP)	102,5000	-1,91%	104,5000	104,5000	102,5000	684	70 388	09:34
BOGDANKA (LWB)	33,0600	-1,61%	33,1200	33,3800	33,0200	28 500	943 148	10:37
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	603	6 677	10:14
BORYSZEW (BRS)	6,0100	-1,15%	6,0800	6,0800	6,0000	2 954	17 832	10:31
BOS	15,5500	-2,20%	15,4500	15,8000	15,1000	8 135	124 976	10:31
BOWIM (BOW)	6,7700	-0,73%	6,7600	6,8400	6,7600	262	1 777	10:34
BRAND24 (B24)	50,8000	-1,17%	51,2000	52,0000	49,7000	4 230	213 381	10:37
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	698,5000	-0,57%	698,0000	704,5000	694,0000	2 596	1 815 569	10:35
BUMECH (BMC)	12,6000	0,48%	12,7400	12,7600	12,5400	2 744	34 566	10:24
CAPITAL (CPA)	#0,7350	0,68%	-	-	-	-	-	10:17
CAPITEA (CAP)	0,5980	-0,33%	0,5920	0,5980	0,5800	80 010	47 048	10:29
CAPTORTX (CTX)	81,2000	2,78%	81,4000	81,8000	81,2000	59	4 800	10:17
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	16,0000	-1,23%	16,0000	16,0000	15,7000	1 015	16 008	09:46
CCC	84,7500	2,11%	82,1000	84,9000	80,0000	241 086	20 045 921	10:37
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	08:31	Reklama
CDPROJEKT (CDR)	114,3500	-1,00%	115,0000	115,3000	114,1000	71 701	8 215 498	10:37
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 888	38 269	10:19
CELTIC (CPD)	3,3700	-2,32%	3,3700	3,3700	3,3700	1	3	09:27
CEZ	147,7000	2,57%	148,0000	148,6000	147,6000	976	144 351	10:34
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5680	-0,95%	1,5700	1,5820	1,5600	90 246	141 639	10:37
CITYSERV (CTS)	4,9600	1,22%	4,9600	4,9600	4,9600	10	50	09:37
CLNPHARMA (CLN)	14,8200	-1,20%	14,9600	14,9600	14,7000	10 950	161 751	10:35
CLOUD (CLD)	73,0000	-3,95%	75,2000	75,2000	73,0000	30	2 212	09:48
COALENERG (CLE)	1,0500	-0,57%	1,0420	1,0520	1,0140	4 183	4 382	10:25
COGNOR (COG)	9,5800	-1,74%	9,6000	9,6950	9,4000	60 007	574 730	10:36
COLUMBUS (CLC)	5,0400	-0,20%	5,0500	5,1300	4,8000	37 167	186 359	10:35
COMARCH (CMR)	256,0000	-2,66%	261,0000	261,0000	254,0000	1 258	323 034	10:37
COMP (CMP)	80,0000	-2,44%	81,8000	81,8000	80,0000	565	45 419	10:24
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-1,36%	2,2200	2,2200	2,1700	14 332	31 379	10:25
CORMAY (CRM)	(0,5940)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	600,0000	-4,00%	625,0000	625,0000	590,0000	196	118 108	10:20
CREOTECH (CRI)	179,5000	-0,28%	180,0000	180,0000	179,5000	31	5 569	10:09
CYFRPLSAT (CPS)	9,8360	-2,13%	10,0200	10,0400	9,8000	722 989	7 153 421	10:37
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,2500	0,29%	17,2500	17,2500	17,1500	464	7 985	10:35
DATAWALK (DAT)	68,5000	-4,86%	71,0000	71,0000	68,4000	10 612	734 953	10:35
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	3	53	09:00
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	298	22 896	09:34
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	952	51 444	10:36
DEKPOL (DEK)	50,6000	-1,56%	51,6000	51,6000	50,6000	37	1 874	09:44
DELKO (DEL)	9,4400	0,85%	9,4000	9,4600	9,4000	506	4 766	09:43
DEVELIA (DVL)	5,6000	-1,75%	5,6900	5,6900	5,5500	51 786	289 881	10:33
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	82	1 616	10:19
DIGITANET (DIG)	47,1000	-1,67%	47,6000	48,0000	47,1000	160	7 614	09:44
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,0000	-0,27%	365,0000	365,5000	361,5000	25 024	9 100 376	10:37
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	181,0000	0,11%	180,8000	182,0000	179,4000	4 582	830 314	10:33
DRAGOENT (DGE)	24,5000	1,66%	24,0000	24,5000	23,6000	91	2 172	09:01
DROZAPOL (DPL)	3,8900	-1,52%	3,9100	3,9300	3,8800	2 430	9 492	10:28
ECHO (ECH)	4,8000	1,05%	4,7900	4,8300	4,7500	8 800	42 217	10:36
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	384	2 834	10:23
EFEKT (EFK)	#6,2000	-4,62%	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	21,3500	-3,83%	21,8000	21,8000	21,2000	30 597	655 572	10:37
ELKOP (EKP)	0,5020	-1,57%	0,5100	0,5160	0,5020	24 127	12 289	10:30
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	#2,0600	0,00%	-	-	-	-	-	08:30
ENEA (ENA)	8,9100	-1,98%	9,0550	9,0700	8,8700	128 940	1 154 526	10:35
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,6000	0,00%	9,6000	9,6000	9,5100	7 462	71 402	10:11
ENERGOINS (ENI)	2,6200	-0,19%	2,6200	2,6200	2,5800	1 338	3 463	10:33
ENTER (ENT)	68,1000	-2,85%	68,1000	68,1000	67,3000	1 291	87 634	10:34
ERBUD (ERB)	40,9000	-0,24%	40,5000	41,0000	40,4000	1 024	41 714	09:18
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,3000	-1,48%	33,3000	33,3000	33,3000	26	866	10:15
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,3400	-1,26%	13,4000	13,4500	13,3000	22 700	303 207	10:36
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	41,0000	-0,73%	41,4000	41,8000	41,0000	751	31 053	10:07
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	08:30
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	35,7000	-1,65%	35,8000	35,8000	34,7000	3 981	141 634	10:35
FERRUM (FER)	4,7400	-1,66%	4,8000	4,8000	4,6400	3 736	17 674	10:32
FMG	113,5000	1,34%	113,5000	113,5000	112,0000	98	11 122	10:36
FON	6,4400	0,63%	6,4000	6,4600	6,0800	4 527	28 599	10:30
FORTE SA (FTE)	22,6000	-1,74%	22,7000	22,7000	22,6000	723	16 396	10:32
GAMEOPS (GOP)	25,2500	-6,48%	26,5000	26,5000	24,3000	71 439	1 794 834	10:37
GAMFACTOR (GIF)	12,7500	-0,39%	12,5500	12,7500	12,5500	597	7 513	09:52
GENOMTEC (GMT)	13,9000	0,00%	13,9000	14,1800	13,6000	13 809	192 693	10:10
Reklama
GETIN (GTN)	0,5550	-1,60%	0,5640	0,5700	0,5500	142 625	79 860	10:37	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	271	12 361	10:28
GPW	42,1000	-0,24%	42,2000	42,2500	41,8000	14 435	606 597	10:37
GREENX (GRX)	2,3520	0,43%	2,3480	2,3600	2,3300	54 325	127 372	10:34
GRENEVIA (GEA)	2,7400	0,55%	2,7500	2,7550	2,7200	18 739	51 162	09:47
GRODNO (GRN)	10,7600	-2,18%	11,0000	11,0400	10,7000	2 085	22 793	10:22
GRUPAAZOTY (ATT)	22,3800	-2,27%	22,8400	22,8400	22,2200	79 055	1 774 438	10:37
GRUPRACUJ (GPP)	64,7000	0,00%	64,5000	64,7000	64,5000	282	18 202	10:02
GTC	5,5800	-0,71%	5,5800	5,5800	5,5800	36	201	10:17
HANDLOWY (BHW)	109,8000	-1,44%	111,4000	112,4000	109,2000	6 217	684 199	10:36
HARPER (HRP)	6,7700	-1,31%	6,9500	6,9500	6,7700	24	163	09:05
HELIO (HEL)	26,2000	-3,68%	27,2000	27,2000	26,2000	389	10 332	09:59
HERKULES (HRS)	0,8620	-1,82%	0,8780	0,8780	0,7920	159 290	129 908	09:48
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	396	18 828	09:44
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5500	-2,67%	26,2500	26,2500	24,1000	26 067	663 318	10:35
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	7	220	09:59
IALBGR (IAG)	0,4500	-4,26%	0,4980	0,4980	0,4470	35 603	16 051	10:10
IBSM (IBS)	101,0000	0,00%	100,0000	101,0000	100,0000	13	1 312	09:01
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	09:45
IFIRMA (IFI)	23,9000	3,02%	23,6000	24,0000	23,3000	1 777	42 164	10:30
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	09:45
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,2800	-6,26%	9,9000	9,9000	9,2800	2 277	21 557	09:47
IMMOBILE (GKI)	3,6500	6,41%	3,4400	3,6700	3,4400	6 982	24 899	10:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2500	-1,16%	4,3000	4,3000	4,2100	2 503	10 700	10:23
INC	2,5800	-3,37%	2,7100	2,7100	2,5800	2 841	7 411	10:20
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	08:30
INGBSK (ING)	305,0000	-3,02%	314,0000	317,5000	305,0000	9 418	2 924 732	10:37
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,7800	-1,77%	2,8300	2,8300	2,6500	1 635	4 374	09:44
INTERCARS (CAR)	530,0000	0,57%	538,0000	538,0000	525,0000	244	128 743	10:27
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,3000	-1,90%	10,3000	10,3000	10,0000	359	3 676	10:18
IPOPEMA (IPE)	(3,6000)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,5000	-0,85%	3,5200	3,5200	3,3000	5 052	16 828	10:31
IZOSTAL (IZS)	2,6700	-1,11%	2,7000	2,7000	2,6700	244	655	09:01
JRHOLDING (JRH)	7,7000	0,52%	7,6400	7,7000	7,5600	2 096	15 948	09:55
JSW	33,9600	-1,28%	34,3000	34,3400	33,7600	141 763	4 819 233	10:37
JWWINVEST (JWW)	4,2800	-0,70%	4,2900	4,3100	4,2800	801	3 436	09:52
K2HOLDING (K2H)	36,0000	0,28%	35,9000	36,0000	35,9000	475	17 053	09:06
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 565	4 733	10:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,2000	-3,23%	10,5000	10,7000	10,1000	14 073	145 578	10:32
KETY (KTY)	797,5000	0,76%	783,5000	804,0000	779,0000	4 949	3 940 590	10:37
KGHM (KGH)	139,4500	-3,29%	141,0000	141,1500	135,4000	311 273	43 465 185	10:37
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,1500	14,9000	2 680	40 174	10:16
KOGENERA (KGN)	53,0000	-0,93%	52,5000	53,0000	51,2000	1 923	100 204	10:36
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7100	4,7000	1 000	4 700	09:49
KPPD (KPD)	(52,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3380)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	18,0000	0,00%	18,0000	18,0000	18,0000	2	36	09:04
KRKA (KRK)	534,0000	0,00%	534,0000	534,0000	534,0000	3	1 602	09:25
KRUK (KRU)	441,0000	-1,74%	445,0000	447,0000	440,0000	7 490	3 306 044	10:37
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	1	11	09:00
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	6	122	09:46
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,4600	-3,91%	2,5400	2,5400	2,4400	5 941	14 556	10:25
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,8400	6,8000	733	5 002	09:26
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	74 352	17 399	10:28
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	25,8000	-1,53%	25,8000	26,6000	25,8000	92	2 389	10:01
LPP	15 660,0000	-1,07%	15 690,0000	15 880,0000	15 420,0000	755	11 808 400	10:37
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8380	0,47%	3,8100	3,8380	3,7620	110 819	420 694	10:34
MABION (MAB)	16,9200	5,75%	16,5000	17,2600	16,2600	35 725	601 091	10:37
MAKARONPL (MAK)	18,0000	0,28%	17,8500	18,1000	17,7000	1 188	21 214	10:33
MANGATA (MGT)	93,2000	0,65%	93,0000	94,4000	92,6000	427	39 604	10:30
MANYDEV (MAN)	1,2300	-3,15%	1,2700	1,2700	1,2300	510	628	10:18
MARVIPOL (MVP)	8,9000	-3,26%	9,2000	9,2000	8,6400	69 807	629 155	10:35
MAXCOM (MXC)	11,2000	13,13%	10,6000	11,6000	10,3500	5 300	58 556	10:35
MBANK (MBK)	678,4000	-0,79%	678,0000	679,2000	666,0000	3 927	2 645 844	10:36
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,2000	0,00%	27,4000	27,4000	26,9000	1 883	51 103	10:32
MDIENERGIA (MDI)	1,5200	-0,33%	1,5200	1,5200	1,5200	1	2	09:00
MEDICALG (MDG)	26,0800	0,69%	26,0000	26,1000	25,5000	2 364	60 842	10:37
MEDINICE (ICE)	9,1400	-0,11%	9,2000	9,2000	8,8800	1 309	11 866	10:23
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	18,7000	-1,32%	18,9500	18,9500	18,6000	146	2 728	10:09
MERCATOR (MRC)	41,9500	-1,18%	42,1000	42,4500	41,8500	1 773	74 551	10:03
MERCOR (MCR)	21,8000	0,46%	21,7000	21,9000	21,5000	1 793	38 886	10:36
MEXPOLSKA (MEX)	4,1500	0,00%	4,0700	4,1500	4,0600	1 367	5 662	10:28
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	192	113	09:37
MILLENNIUM (MIL)	9,4050	-2,03%	9,5000	9,5000	9,3350	188 639	1 775 358	10:28
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	170	207	09:09
MIRBUD (MRB)	9,1600	-2,03%	9,3600	9,3800	9,1500	61 740	570 264	10:37
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	41,5000	1,72%	41,2000	41,7000	40,4500	763	31 339	09:51
MOBRUK (MBR)	326,5000	-0,15%	327,0000	327,0000	323,0000	555	180 551	10:36
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,1600	-0,72%	33,4000	33,4000	33,1600	685	22 830	10:14
MOLECURE (MOC)	15,9400	-0,13%	15,9600	15,9800	15,7200	2 144	33 962	10:35
MONNARI (MON)	5,3400	0,00%	5,3400	5,3400	5,3400	90	481	09:24
MOSTALPLC (MSP)	17,7000	1,72%	17,7000	17,7000	17,7000	2	35	09:00
MOSTALWAR (MSW)	7,1200	-2,20%	7,1000	7,1200	7,0600	1 968	13 978	10:29
MOSTALZAB (MSZ)	4,3900	-3,73%	4,5300	4,5300	4,1600	158 445	685 497	10:35
MOVIEGAME (MOV)	29,5000	1,37%	29,1000	30,0000	28,4500	14 390	422 578	10:34
MURAPOL (MUR)	42,1400	-1,77%	42,7800	42,7800	42,0200	5 700	241 239	10:24
MUZA (MZA)	15,3000	-0,33%	15,3000	15,3000	15,3000	207	3 167	09:56
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	8 484	8 700	10:06
NEUCA (NEU)	890,0000	0,00%	895,0000	895,0000	875,0000	92	81 200	10:30
NEWAG (NWG)	21,3000	0,00%	21,6000	21,6000	21,3000	679	14 493	09:53
NEXITY (NXG)	2,4200	0,00%	2,4200	2,4200	2,4200	10	24	09:12
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	14 440	34 568	10:32
NOVITA (NVT)	107,0000	-4,46%	109,0000	109,0000	107,0000	100	10 769	09:50
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,5400	-0,30%	6,8000	6,8000	6,5400	223	1 466	10:16
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,2500	2 893	29 746	10:37
OEX	53,2000	2,31%	52,0000	53,2000	52,0000	317	16 656	09:10
ONDE (OND)	14,2000	-2,34%	14,5000	14,5000	14,1400	4 824	68 913	10:28
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3300	20	27	10:29
OPONEO.PL (OPN)	57,0000	0,00%	57,0000	57,8000	56,6000	5 040	287 249	10:28
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8360	-1,04%	7,9000	7,9220	7,8200	119 930	940 632	10:37
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	10:14
OTLOG (OTS)	30,2000	-0,98%	30,2000	30,8500	30,2000	1 088	33 261	10:34
OTMUCHOW (OTM)	4,7800	0,00%	4,7800	4,7800	4,7800	3	14	09:00
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	2 864	7 734	10:24
PANOVA (NVA)	16,3500	0,31%	16,1500	16,3500	16,1000	1 023	16 597	10:03
PASSUS (PAS)	27,6000	5,75%	29,0000	29,7000	27,3000	3 771	106 675	10:31
PATENTUS (PAT)	3,7200	-3,75%	3,8000	3,8000	3,6450	11 118	40 982	10:29
PBG	#0,0200	2,56%	-	-	-	-	-	10:13
PBSFINANSE (PBF)	#1,1100	-11,90%	-	-	-	-	-	10:13
PCCEXOL (PCX)	2,7600	-2,47%	2,8300	2,8300	2,7400	15 959	44 201	10:31
PCCROKITA (PCR)	101,2000	0,60%	100,4000	102,6000	100,4000	413	41 807	10:23
Reklama
PCFGROUP (PCF)	18,0200	0,11%	18,4800	18,4800	18,0000	376	6 859	10:37	Reklama
PEKABEX (PBX)	22,5000	-2,17%	22,7000	22,7000	22,4000	808	18 219	09:38
PEKAO (PEO)	177,5000	-2,45%	181,0000	181,0000	176,7000	200 729	35 775 476	10:37
PEPCO (PCO)	19,1950	-1,77%	19,2000	19,2950	18,8500	490 447	9 342 123	10:37
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	1 268	1 431	09:53
PGE	6,0360	-1,05%	6,1000	6,1600	6,0140	1 291 624	7 826 033	10:37
PGFGROUP (PGV)	(0,4720)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	7,0000	0,29%	6,9800	7,0400	6,9800	2 430	16 981	10:00
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	379	4 474	10:29
PHOTON (PEN)	7,9600	-0,50%	7,7000	7,9600	7,7000	761	6 017	10:07
PKNORLEN (PKN)	67,6500	-1,67%	68,0000	68,1900	67,5000	1 398 158	94 916 852	10:37
PKOBP (PKO)	56,7200	-2,51%	57,4000	57,7200	56,2000	516 034	29 288 421	10:37
PKPCARGO (PKP)	12,3000	-2,07%	12,4800	12,5000	12,1200	39 123	479 277	10:36
PLAYWAY (PLW)	286,0000	-1,55%	290,0000	292,0000	284,5000	772	221 739	10:37
PLAZACNTR (PLZ)	2,8900	1,40%	2,8800	2,8900	2,8800	150	433	09:25
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	25	93	09:37
POLENERGIA (PEP)	67,2000	0,30%	67,0000	67,8000	67,0000	196	13 165	10:34
POLICE (PCE)	11,1000	-0,45%	11,1500	11,1500	11,1000	802	8 922	10:03
POLIMEXMS (PXM)	3,8620	-1,23%	3,9200	3,9300	3,8540	48 675	189 563	10:34
POLTREG (PTG)	54,0000	-3,91%	56,0000	56,0000	54,0000	508	27 512	10:09
POLWAX (PWX)	1,8150	-1,36%	1,8400	1,8400	1,8150	1 005	1 824	09:33
PRAGMAINK (PRI)	4,7100	0,21%	4,7100	4,7100	4,7100	9	42	10:30
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	32,8000	0,61%	32,8000	32,8000	32,8000	1	33	09:00
PROJPRZEM (PJP)	20,0000	-3,38%	20,4000	20,5000	19,5500	1 995	40 026	10:28
PROTEKTOR (PRT)	2,0300	-0,98%	2,0500	2,0500	2,0300	95	193	09:42
PULAWY (ZAP)	58,0000	-1,69%	59,2000	59,6000	58,0000	823	48 628	10:21
PURE (PUR)	8,0000	-0,25%	8,1000	8,1000	8,0000	1 050	8 408	10:24
PZU	49,6200	1,12%	48,5800	49,6200	48,3000	279 934	13 738 670	10:37
QUANTUM (QNT)	#25,6000	0,00%	-	-	-	-	-	09:51
QUERCUS (QRS)	6,3000	-3,67%	6,4800	6,4800	6,3000	11 555	74 155	10:20
R22	111,5000	2,29%	110,0000	111,5000	109,0000	2 316	256 291	10:35
RAEN (RAE)	0,7000	6,06%	0,6680	0,7100	0,6500	55 443	37 783	10:37
RAFAKO (RFK)	0,9800	-0,51%	0,9800	0,9880	0,9800	63 817	62 621	10:18
RAFAMET (RAF)	(15,7000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	74,5000	-1,06%	74,8000	74,8000	72,5000	14 025	1 030 362	10:36
RANKPROGR (RNK)	3,9100	-3,93%	4,0200	4,0500	3,9100	27 528	109 032	10:21
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	(0,3180)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,5000	9 182	59 909	10:35
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	130,0000	-2,99%	131,0000	132,0000	123,5000	487	61 571	10:27
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6600	15 977	10 910	10:13
ROPCZYCE (RPC)	30,6000	-0,33%	30,6000	30,6000	30,6000	542	16 585	09:00
RYVU (RVU)	54,7000	0,18%	54,9000	54,9000	54,0000	1 446	78 312	10:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	23,2000	-2,32%	23,6500	23,6500	22,8000	2 034	46 974	10:37
SANPL (SPL)	548,6000	-1,19%	547,4000	551,8000	544,4000	6 880	3 766 370	10:37
SANTANDER (SAN)	18,9000	-1,39%	19,1660	19,1660	18,1000	1 655	30 813	10:29
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	189,8000	-0,42%	188,0000	189,8000	188,0000	324	61 187	10:01
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0000	14,0000	140	1 960	09:33
SELENAFM (SEL)	34,0000	0,00%	33,8000	34,5000	33,8000	168	5 693	10:29
SELVITA (SLV)	69,1000	-2,68%	71,0000	71,0000	69,1000	26 073	1 824 635	10:32
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,1000	3 263	10 310	10:16
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7230	-5,12%	0,7620	0,7620	0,7200	5 400	4 008	10:30
SHOPER (SHO)	30,9000	-1,59%	31,0000	31,0000	30,9000	56	1 733	09:03
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,1000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6950	0,41%	3,7100	3,7650	3,6700	1 706	6 314	10:10
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	29	699	09:44
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	85,8000	0,00%	85,8000	85,8000	85,8000	5	429	09:34
SOHODEV (SHD)	#0,4140	0,00%	-	-	-	-	-	10:30
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,2500	21	300	10:09
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	420,0000	0,00%	422,0000	422,0000	415,0000	50	20 806	10:11
STALEXP (STX)	3,5000	-1,27%	3,5500	3,5600	3,4900	203 668	717 682	10:36
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	976	215 722	10:18
STALPROFI (STF)	8,7200	-0,68%	8,7600	8,7600	8,6800	467	4 068	10:04
STAPORKOW (ZUK)	2,4800	0,00%	2,4800	2,4800	2,4800	6 000	14 880	09:26
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	9,7000	-3,77%	10,1000	10,1000	9,7000	12 881	127 497	10:34
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 141	135 322	10:00
SYNEKTIK (SNT)	122,0000	-3,79%	124,6000	124,6000	120,8000	13 491	1 651 751	10:37
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	(50,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8500	-1,25%	2,8870	2,8870	2,8380	541 197	1 545 411	10:37
TBULL (TBL)	#4,4400	0,00%	-	-	-	-	-	08:55
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1200	4,70%	3,0800	3,1500	3,0000	39 874	123 211	10:31
TEXT (TXT)	91,4000	-1,40%	92,2000	92,2000	90,5000	9 232	843 304	10:35
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,4500	-1,04%	33,3500	34,2000	33,1500	15 846	535 471	10:33
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3200	-0,81%	7,3900	7,4400	7,3000	21 863	161 039	10:34
TRAKCJA (TRK)	2,4100	-3,60%	2,4500	2,4500	2,3300	284 546	676 406	10:37
TRANSPOL (TRN)	3,5600	-1,66%	3,6400	3,6400	3,5600	1 290	4 593	09:07
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	95,8000	-1,54%	96,1000	97,3000	95,0500	6 198	593 946	10:32
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	1	74	09:04
ULTGAMES (ULG)	10,7500	-4,02%	10,9000	10,9500	10,6000	1 691	17 976	10:33
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	-0,50%	10,0000	10,1000	10,0000	2 041	20 432	10:35
UNICREDIT (UCG)	146,3000	-1,84%	149,0400	149,0400	146,3000	35	5 199	09:25
UNIMA (U2K)	5,8500	6,36%	5,4500	5,8500	5,4000	4 310	23 682	10:12
UNIMOT (UNT)	135,6000	-0,29%	133,4000	136,0000	128,6000	1 696	222 801	10:22
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	68	6 879	10:09
VERCOM (VRC)	112,0000	-3,03%	114,0000	114,0000	111,0000	1 175	132 494	10:37
VIGOPHOTN (VGO)	502,0000	-4,20%	524,0000	524,0000	494,0000	195	98 712	10:23
VINDEXUS (VIN)	11,0500	-0,90%	11,0500	11,0500	11,0500	282	3 116	10:18
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	09:17
VIVID (VVD)	(0,5860)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,7000	0,00%	46,7000	47,0000	46,0000	4 837	224 689	10:37
VOXEL (VOX)	93,8000	-1,47%	94,0000	94,0000	91,4000	1 037	96 413	10:21
VRG	3,3900	-0,88%	3,4100	3,4100	3,2900	12 842	43 031	09:52
WARIMPEX (WXF)	3,7900	0,00%	3,8000	3,8000	3,7900	1 197	4 539	10:02
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	650,0000	1,56%	650,0000	650,0000	650,0000	4	2 600	10:21
WIELTON (WLT)	8,2400	0,24%	8,2600	8,3600	8,2000	5 007	41 380	10:29
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	115,6000	-1,03%	116,8000	119,8000	115,6000	203	23 723	10:31
WITTCHEN (WTN)	28,2500	-1,91%	28,8000	28,8000	28,0500	5 019	142 351	10:29
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1800	719	5 882	10:12
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	25	43	09:56
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,6000	291	41 097	10:30
XTRADEBDM (XTB)	60,1000	-0,17%	60,2600	60,3600	59,3600	80 741	4 841 191	10:36
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,6100)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,2400	0,00%	19,2200	19,4000	19,2000	1 085	20 848	10:31
ZREMB (ZRE)	3,8900	-1,52%	3,9500	3,9500	3,8900	2 117	8 280	10:20
ZUE	10,7500	-3,15%	10,9000	10,9000	10,5000	11 918	127 138	10:34

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.