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	84 512,55	1,17%	84 269,07	84 644,40	84 185,84	83 535,02	420 696 443	12:00
WIG20	2 481,45	1,41%	2 474,36	2 487,45	2 469,70	2 446,93	380 420 106	12:15
WIG30	3 067,35	1,47%	3 054,43	3 073,04	3 051,86	3 022,77	417 941 975	12:15
mWIG40	6 229,79	0,60%	6 200,86	6 235,33	6 200,80	6 192,78	52 638 676	12:00
sWIG80	24 197,23	0,59%	24 128,16	24 200,03	24 118,54	24 054,53	15 697 279	12:00
WIG-BANKI	13 791,45	0,35%	13 846,90	13 857,09	13 718,51	13 743,34	91 561 034	12:00
WIG-BUDOW	8 284,15	1,58%	8 216,29	8 291,14	8 205,74	8 155,34	7 317 486	12:00
WIG-CHEMIA	9 685,65	0,67%	9 687,69	9 772,90	9 620,26	9 621,61	622 496	12:00
WIG-ENERG	2 222,05	3,67%	2 160,89	2 235,91	2 160,89	2 143,38	37 295 263	12:00
WIG-INFO	4 945,58	-0,01%	4 977,95	4 978,00	4 930,31	4 945,85	4 638 525	12:00
WIG-MEDIA	8 244,30	-0,68%	8 300,64	8 305,44	8 188,84	8 300,35	1 587 672	12:00
WIG-NRCHOM	4 390,15	-0,38%	4 402,84	4 428,74	4 380,17	4 406,71	1 013 191	12:00
WIG-PALIWA	6 921,30	1,39%	6 893,10	6 929,29	6 874,48	6 826,17	11 218 457	12:00
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	420 120 268	11:15
WIG-SPOZYW	2 083,44	1,22%	2 074,39	2 087,88	2 068,35	2 058,43	454 341	12:00
WIG20lev	486,31	2,80%	483,58	488,65	481,78	473,05	350 491 356	12:00
WIG20short	3 145,09	-1,38%	3 154,27	3 160,34	3 137,21	3 189,03	350 491 356	12:00
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	58 086 980	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	53 077 981	11:00
mWIG40TR	9 165,71	0,60%	9 123,16	9 173,86	9 123,06	9 111,26	52 638 676	12:00
mWIG40TRlv	11 766,75	1,18%	11 658,13	11 787,56	11 657,88	11 629,51	52 638 676	12:00
mWIG40TRsh	2 880,27	-0,57%	2 893,80	2 893,83	2 877,68	2 896,71	52 638 676	12:00
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	15 890 878	11:00
sWIG80TR	35 505,31	0,59%	35 403,96	35 509,42	35 389,85	35 295,92	15 697 279	12:00
WIG140	1 635,49	1,21%	1 630,58	1 638,03	1 628,92	1 615,86	415 491 597	12:00
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	355 236 473	11:00
WIG20TR	5 034,35	1,41%	5 019,97	5 046,63	5 010,62	4 964,41	350 491 356	12:00
WIG20TRlev	3 956,08	2,80%	3 933,79	3 975,12	3 919,29	3 848,23	350 491 356	12:00
WIG20TRsht	3 162,30	-1,38%	3 171,59	3 177,63	3 154,37	3 206,51	350 491 356	12:00
WIG30TR	6 116,13	1,47%	6 090,51	6 127,60	6 085,38	6 027,37	383 570 326	12:00
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	206 517	11:15
WIGdiv	1 723,45	0,74%	1 720,66	1 723,80	1 716,41	1 710,81	32 333 556	12:00
WIG-ESG	14 034,50	1,10%	14 004,28	14 064,34	13 982,80	13 882,19	393 500 508	12:00
WIG.GAMES	15 076,92	0,38%	15 108,62	15 218,40	15 073,50	15 020,55	7 276 712	12:00
WIG-GORNIC	4 692,27	1,72%	4 726,31	4 749,02	4 687,80	4 612,88	68 065 551	12:00
WIG-GRY	12 527,31	0,42%	12 566,28	12 632,58	12 523,70	12 474,56	8 049 996	12:00
WIG-LEKI	2 844,46	0,95%	2 827,99	2 851,02	2 827,99	2 817,83	599 406	12:00
WIG-MOTO	8 714,02	-0,86%	8 816,84	8 843,66	8 697,49	8 789,46	253 707	12:00
WIG.MS-BAS	11 423,17	2,82%	11 320,24	11 495,65	11 283,34	11 109,40	102 805 416	12:00
WIG.MS-FIN	17 218,07	0,46%	17 260,71	17 303,27	17 118,29	17 139,79	96 657 256	12:00
WIG-ODZIEZ	9 205,03	2,33%	9 124,90	9 206,85	9 090,18	8 995,41	15 639 266	12:00
WIGtech	11 766,13	0,35%	11 779,31	11 791,95	11 735,65	11 724,84	18 519 788	12:00
WIGtechTR	13 075,13	0,35%	13 089,77	13 103,83	13 041,26	13 029,25	18 519 788	12:00
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	120 994	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	8 562	27 293	11:56	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	530,0000	0,76%	528,0000	536,0000	528,0000	385	205 073	11:59
3RGAMES (3RG)	0,2760	-4,83%	0,2890	0,2930	0,2750	153 451	42 896	11:29
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	610	53 918	11:34
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	352	10 912	11:30
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	488	9 515	11:29
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6000	0,57%	10,5200	10,7000	10,5200	105 133	1 114 476	11:41
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,2200	1,38%	16,0000	16,2600	15,9400	1 929	31 089	12:00
AIRWAY (AWM)	0,2755	-0,36%	0,2750	0,2755	0,2700	28 252	7 686	09:47
ALIOR (ALR)	101,8000	0,20%	101,5000	102,3500	100,1500	71 135	7 174 135	12:00
ALLEGRO (ALE)	33,4700	3,62%	32,6050	33,5000	32,6050	819 088	27 324 394	12:00
ALTA (AAT)	2,0700	7,25%	1,9600	2,1000	1,9600	8 089	16 222	11:38
ALTUSTFI (ALI)	2,9000	-1,36%	2,8900	2,9000	2,8000	18 012	51 799	11:29
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	731	20 427	11:46
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,4000	496	35 066	11:48
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,9500	1,57%	25,5500	25,9500	25,5500	8 561	220 024	11:54
ANSWEAR (ANR)	24,0000	1,69%	23,6000	24,0000	23,6000	1 495	35 682	11:49
APATOR (APT)	14,8800	2,62%	14,5400	14,9200	14,5400	6 288	92 947	11:46
APLISENS (APN)	22,5000	0,00%	22,5000	22,5000	22,5000	2	45	09:05
APSENERGY (APE)	3,0400	-8,71%	3,2400	3,2400	2,8800	32 178	96 201	12:00
ARCHICOM (ARH)	34,6000	1,76%	34,0000	35,9000	34,0000	1 705	60 325	11:21
ARCTIC (ATC)	20,9800	-0,47%	21,0600	21,0800	20,8400	5 199	108 970	11:53
ARTIFEX (ART)	28,8000	-0,69%	29,0000	29,0000	28,1000	2 968	84 738	11:53
ASBIS (ASB)	24,5800	0,41%	24,5000	24,7400	24,4800	16 347	402 667	12:00
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	-2,26%	61,6000	61,6000	59,0000	718	43 547	12:00
ASSECOPOL (ACP)	79,0500	-0,19%	79,2500	79,8500	78,8500	19 450	1 539 301	12:00
ASSECOSEE (ASE)	49,9000	-0,20%	50,6000	50,6000	49,9000	632	31 607	11:54
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 729	102 102	11:56
ATAL (1AT)	60,8000	1,16%	60,1000	60,8000	60,1000	166	10 020	11:53
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	27 013	83 579	11:47
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1100	0,48%	2,1200	2,1800	2,1100	12 911	27 653	11:59
ATMGRUPA (ATG)	3,9400	1,03%	3,9200	3,9400	3,6300	38 325	146 059	11:56
ATREM (ATR)	12,1000	-2,42%	12,4000	12,4000	12,1000	673	8 233	11:34
AUTOPARTN (APR)	25,5500	0,20%	25,5000	25,6500	25,3500	1 971	50 241	11:58
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:52
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	2	8	11:42
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	1 966	53 078	10:56
BENEFIT (BFT)	2 760,0000	1,85%	2 690,0000	2 760,0000	2 690,0000	134	365 185	11:51
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,6500	443	9 255	10:39
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	646	42 993	11:44
BIOMAXIMA (BMX)	15,2500	0,00%	15,1500	15,2500	15,1500	71	1 078	09:37
BIOMEDLUB (BML)	4,9500	2,59%	4,8250	4,9700	4,8250	28 988	142 451	11:53
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,5100	0,29%	3,4900	3,5200	3,4700	33 450	117 234	11:24
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	997	22 404	11:45
BNPPPL (BNP)	105,0000	0,48%	104,5000	105,0000	104,5000	505	52 997	11:32
BOGDANKA (LWB)	29,9800	2,32%	29,6000	30,2000	29,5000	39 804	1 188 221	11:57
BOOMBIT (BBT)	11,2500	0,90%	11,1500	11,2500	11,1500	139	1 560	10:37
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 532	9 405	11:38
BOS	16,0000	0,95%	15,6500	16,0000	15,6500	2 303	36 320	11:59
BOWIM (BOW)	6,8000	0,15%	6,8500	6,8600	6,8000	1 354	9 239	11:43
BRAND24 (B24)	49,8000	1,43%	49,8000	49,8000	48,6000	426	20 999	11:47
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	682,0000	1,72%	678,5000	684,0000	674,5000	5 572	3 792 561	12:00
BUMECH (BMC)	12,2000	-0,97%	12,4000	12,4600	12,2000	4 168	51 278	11:55
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:59
CAPITEA (CAP)	0,5700	-1,04%	0,5780	0,5780	0,5700	159 338	91 088	11:56
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	866	69 282	11:55
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	(15,4500)	-	-	-	-	-	-	09:00
CCC	87,0000	2,11%	85,5000	87,3000	85,4500	76 165	6 609 525	11:56
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,3000	0,61%	115,6000	116,4500	115,0000	41 396	4 787 697	12:00
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,7600	1,62%	3,9000	3,9000	3,7600	2 610	9 958	11:57
CEZ	146,0000	0,83%	144,8000	146,6000	144,8000	47	6 873	10:29
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5980	4,72%	1,5300	1,6090	1,5300	387 939	610 315	12:00
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1400	1,20%	15,1600	15,3000	15,0800	13 353	202 557	12:00
CLOUD (CLD)	71,6000	0,00%	71,6000	71,6000	71,6000	21	1 504	09:30
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	4 444	4 745	11:42
COGNOR (COG)	8,1900	-2,50%	8,4150	8,4850	8,1200	112 963	927 773	12:00
COLUMBUS (CLC)	5,0400	0,80%	4,9600	5,0400	4,9000	22 768	113 387	11:52
COMARCH (CMR)	251,5000	1,00%	249,5000	251,5000	247,0000	185	46 033	10:43
COMP (CMP)	77,2000	-3,02%	79,4000	79,4000	77,2000	938	73 456	10:30
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1000	2,0600	3 508	7 336	10:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6000	0,5800	1 419	835	11:53
CREEPYJAR (CRJ)	565,0000	-0,88%	565,0000	565,0000	561,0000	154	86 757	11:47
CREOTECH (CRI)	179,5000	-0,83%	181,0000	184,5000	178,5000	1 049	189 084	11:58
CYFRPLSAT (CPS)	10,0000	1,01%	10,0350	10,0600	9,9500	150 145	1 503 906	12:00
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,6500	0,81%	18,6000	18,7000	18,5000	884	16 449	11:27
DATAWALK (DAT)	57,4000	3,99%	56,0000	58,0000	53,1000	28 221	1 545 482	11:57
DBENERGY (DBE)	17,6000	2,33%	17,2000	17,6000	17,2000	115	1 982	09:19
DEBICA (DBC)	80,0000	0,50%	79,8000	80,0000	79,6000	1 408	112 573	11:53
DECORA (DCR)	59,0000	0,34%	59,6000	60,8000	57,8000	925	54 863	11:55
DEKPOL (DEK)	48,8000	-3,17%	49,9000	49,9000	48,8000	100	4 940	11:35
DELKO (DEL)	9,6600	1,26%	9,5400	9,6600	9,5400	759	7 302	11:23
DEVELIA (DVL)	6,5600	-1,20%	6,6400	6,6400	6,5000	44 407	291 300	12:00
DGA	17,8000	-3,26%	18,4000	18,4000	17,8000	66	1 189	10:44
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	1 347	66 761	11:56
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	389,5000	6,39%	373,1000	392,2000	372,8000	259 132	100 215 947	12:00
DMGROUP (DMG)	3,4400	0,00%	3,4800	3,4800	3,4400	4 242	14 687	11:58
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	683	118 967	11:37
DRAGOENT (DGE)	24,7000	-1,59%	25,0000	25,8000	24,4000	314	7 781	11:16
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7000	-0,21%	4,7200	4,7700	4,7000	4 471	21 102	11:37
EDINVEST (EDI)	8,5800	0,94%	8,3000	8,5800	8,3000	305	2 541	09:03
EFEKT (EFK)	#7,5000	-0,66%	-	-	-	-	-	11:51
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4500	1,96%	22,9000	23,6000	22,9000	20 579	477 644	11:55
ELKOP (EKP)	0,4800	-0,62%	0,4930	0,4930	0,4800	44 335	21 347	11:57
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:49
ENEA (ENA)	8,5800	3,75%	8,2700	8,6550	8,2450	295 658	2 513 516	12:00
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5000	0,00%	9,4900	9,5000	9,4100	13 103	124 259	11:42
ENERGOINS (ENI)	2,5650	-0,77%	2,6000	2,6450	2,5650	2 322	6 050	11:58
ENTER (ENT)	66,0000	-2,37%	67,9000	68,0000	66,0000	68 179	4 564 379	12:00
ERBUD (ERB)	40,1000	2,04%	39,3000	40,5000	39,3000	1 372	54 883	11:52
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	35,9000	34,0000	4 002	141 041	11:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	2	2	09:06
EUROCASH (EUR)	13,5600	1,12%	13,4100	13,7500	13,4100	34 327	466 928	11:58
EUROHOLD (EHG)	2,3000	3,60%	2,2200	2,3000	2,2200	364	829	11:18
EUROTEL (ETL)	47,7000	1,49%	47,2000	47,8000	47,0000	534	25 198	11:46
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,6000	3 233	121 434	11:06
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,1000	1,45%	34,8000	35,3000	34,3000	444	15 489	11:47
FERRUM (FER)	4,2600	-2,74%	4,2800	4,2800	4,1800	1 680	7 104	11:55
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	187	21 763	09:55
FON	5,0400	0,80%	5,0200	5,1800	5,0000	1 104	5 581	11:52
FORTE SA (FTE)	22,9000	-0,43%	23,1000	23,1000	22,8000	25	574	11:13
GAMEOPS (GOP)	24,6500	-4,46%	25,0000	25,6500	24,0000	20 422	500 531	11:59
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	686	8 738	11:32
Reklama
GENOMTEC (GMT)	13,0800	1,71%	12,9800	13,2800	12,9000	8 761	113 875	11:54	Reklama
GETIN (GTN)	0,4700	-1,78%	0,4745	0,4750	0,4680	169 435	80 013	11:58
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	130	182	09:55
GOBARTO (GOB)	44,9000	3,94%	43,2000	46,0000	43,2000	230	10 158	10:35
GPW	43,5500	0,35%	43,7500	43,7500	43,3500	9 088	396 294	12:00
GREENX (GRX)	2,1820	-0,37%	2,2180	2,2200	2,1500	278 585	607 933	11:53
GRENEVIA (GEA)	2,3800	1,71%	2,3500	2,4300	2,3500	125 703	300 551	12:00
GRODNO (GRN)	10,8400	-0,18%	11,0000	11,0400	10,8400	2 428	26 660	10:42
GRUPAAZOTY (ATT)	22,2000	0,91%	22,0000	22,4800	21,9600	25 288	559 151	11:59
GRUPRACUJ (GPP)	62,4000	-0,16%	63,0000	63,0000	61,6000	136	8 523	11:59
GTC	5,5400	-1,07%	5,6200	5,6200	5,4600	1 234	6 850	11:52
HANDLOWY (BHW)	111,8000	0,72%	112,8000	112,8000	111,2000	2 774	309 755	11:56
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	795	18 894	11:49
HERKULES (HRS)	0,7980	-3,62%	0,8260	0,8260	0,7960	321	258	11:59
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	1 777	85 371	11:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-1,39%	25,1500	25,2000	24,8000	4 395	109 502	12:00
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	2 500	1 126	10:13
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	2 019	1 121	10:46
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,9000	-3,78%	23,8000	23,8000	22,9000	5 989	139 512	11:58
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:39
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3800	4,23%	8,1800	8,3800	8,1000	1 638	13 473	10:17
IMMOBILE (GKI)	3,5200	3,53%	3,4500	3,6300	3,4000	8 429	29 422	11:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 523	10 667	11:48
INC	2,5500	-1,16%	2,5800	2,5800	2,5200	664	1 679	11:50
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	310,0000	1 170	365 796	11:29
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,9000	18 618	54 864	11:00
INTERCARS (CAR)	556,0000	-1,42%	568,0000	569,0000	554,0000	341	191 806	11:46
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	17 586	14 913	11:32
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	13	130	10:41
IPOPEMA (IPE)	3,7000	0,27%	3,7000	3,7000	3,7000	921	3 408	11:34
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,3100	226	757	10:33
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 712	9 811	11:33
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	7,0400	23	162	11:22
JSW	30,8000	1,22%	30,6400	31,1400	30,5500	280 880	8 650 687	12:00
JWWINVEST (JWW)	3,8000	3,26%	3,6800	3,8700	3,6800	8 506	32 352	11:54
KCI	0,8560	-0,23%	0,8560	0,8580	0,8400	6 180	5 295	11:52
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2000	0,99%	10,1000	10,5000	10,0000	24 637	248 768	11:49
KETY (KTY)	847,0000	1,32%	837,5000	848,5000	836,5000	4 899	4 135 438	12:00
KGHM (KGH)	140,4000	1,78%	141,0500	142,7500	140,2000	408 205	57 689 349	12:00
KGL	15,9000	0,63%	15,9000	15,9000	15,9000	576	9 158	09:30
KINOPOL (KPL)	13,9000	0,00%	13,8000	13,9000	13,7500	3 431	47 598	11:11
KOGENERA (KGN)	48,9000	0,82%	48,9000	50,3000	48,3000	4 271	210 282	12:00
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	11:30
KREDYTIN (KRI)	17,8500	-0,83%	17,9000	17,9000	17,8500	201	3 588	11:30
KRKA (KRK)	550,0000	0,73%	550,0000	550,0000	550,0000	20	11 000	11:31
KRUK (KRU)	431,8000	0,28%	435,0000	435,0000	430,8000	3 691	1 592 348	12:00
KRVITAMIN (KVT)	11,3000	-4,64%	11,8000	11,9000	11,0500	3 403	38 603	11:44
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,8000	1,02%	19,8000	19,8000	19,8000	5	99	09:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	2,7800	9,45%	2,5400	2,7800	2,5200	65 435	175 629	11:51
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	2	7	09:00
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,7000	12 862	86 295	09:53
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	10 308	2 415	12:00
Reklama
LIBET (LBT)	1,4600	-7,01%	1,6200	1,6200	1,4600	70 877	107 268	11:44	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 420,0000	2,46%	15 200,0000	15 440,0000	15 180,0000	518	7 926 100	12:00
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8000	2,15%	3,7800	3,8500	3,6800	238 873	900 604	12:00
MABION (MAB)	16,4800	-0,24%	16,5000	16,6000	16,3800	6 030	99 488	11:47
MAKARONPL (MAK)	21,4000	0,94%	21,3000	21,7000	21,0000	10 295	220 769	11:53
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	1,1000	-3,51%	1,1100	1,1400	1,1000	711	797	11:13
MARVIPOL (MVP)	9,5200	0,42%	9,6000	9,6000	9,5200	35 576	339 768	11:53
MAXCOM (MXC)	10,8000	-1,82%	11,0000	11,0000	10,8000	659	7 119	10:07
MBANK (MBK)	674,8000	0,45%	674,0000	677,2000	671,6000	1 768	1 192 461	11:59
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,6000	-0,69%	28,8000	28,8000	28,1000	1 051	30 046	11:53
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	5 172	139 369	11:50
MEDINICE (ICE)	7,9000	-1,00%	7,9800	8,0000	7,8900	29 605	234 005	11:37
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	11:34
MENNICA (MNC)	19,3000	1,58%	19,0000	19,3000	18,8500	1 622	30 898	11:59
MERCATOR (MRC)	42,1500	0,60%	41,9000	42,1500	41,9000	202	8 473	11:12
MERCOR (MCR)	24,0000	-1,23%	24,4000	24,4000	24,0000	1 604	38 897	11:43
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,7000	-0,29%	34,8000	35,9000	34,4000	3 795	132 458	11:55
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,1800	-0,76%	9,2450	9,3400	9,1000	212 359	1 953 880	11:59
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,9000	2,06%	9,7300	9,9700	9,7300	120 717	1 194 417	11:59
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	50,2000	3,29%	49,4500	50,3000	48,7000	2 540	126 742	11:58
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	1 212	390 976	12:00
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2000	0,30%	32,9400	33,2000	32,9400	986	32 661	11:44
MOLECURE (MOC)	14,7000	-1,08%	14,6800	14,8600	14,6800	3 596	52 876	11:50
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7000	6,4600	2 132	13 933	11:55
MOSTALZAB (MSZ)	4,7400	2,60%	4,6400	4,7750	4,6400	13 824	65 247	11:57
MOVIEGAME (MOV)	30,1000	1,01%	29,9000	30,1500	29,3500	3 314	98 889	10:52
MURAPOL (MUR)	43,4000	-0,55%	43,7800	43,7800	43,1200	887	38 738	11:26
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0200	-0,49%	1,0000	1,0200	0,9980	52 414	52 431	10:43
NEUCA (NEU)	902,0000	0,78%	895,0000	902,0000	895,0000	63	56 655	11:46
NEWAG (NWG)	26,5000	0,00%	26,5000	26,7000	26,2000	6 209	164 580	11:59
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1400	-0,93%	2,1600	2,2000	2,1200	16 716	35 931	11:42
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6800	25 653	17 646	11:47
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	1 294	12 417	11:52
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	3 521	49 200	11:59
ONESANO (ONO)	1,2850	0,39%	1,2900	1,2950	1,2550	2 789	3 539	11:33
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,8000	10	568	09:16
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9300	0,00%	7,8900	8,0080	7,8900	159 236	1 266 957	11:59
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	11:30
OTLOG (OTS)	31,9500	0,95%	31,6500	31,9500	31,3500	1 123	35 573	11:50
OTMUCHOW (OTM)	4,8400	3,86%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	(67,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	1 346	3 422	12:00
PANOVA (NVA)	15,7500	-1,25%	15,9500	16,0000	15,7500	530	8 418	11:58
PASSUS (PAS)	31,9000	2,90%	31,2000	31,9000	31,0000	517	16 188	11:12
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	15 946	64 261	11:36
PBG	#0,0200	2,56%	-	-	-	-	-	09:21
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 910	13 645	11:18
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,0000	101,0000	608	61 737	11:44
Reklama
PCFGROUP (PCF)	17,1400	-1,95%	17,4800	17,6800	17,0400	670	11 657	12:00	Reklama
PEKABEX (PBX)	25,9000	1,57%	25,8000	26,1000	25,8000	1 414	36 676	11:40
PEKAO (PEO)	172,7500	1,62%	171,2000	173,0000	170,5500	153 633	26 399 191	12:00
PEPCO (PCO)	19,2550	-0,54%	19,5800	19,7000	19,2000	409 317	7 940 937	12:00
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,1520	3,22%	6,0000	6,2240	5,9920	3 083 190	18 911 423	12:00
PGFGROUP (PGV)	0,4840	-1,02%	0,4890	0,4890	0,4770	15 728	7 581	11:25
PHARMENA (PHR)	6,6000	-2,65%	6,7600	6,7800	6,5200	3 976	26 341	11:43
PHN	11,8500	0,42%	11,8500	11,8500	11,8500	12	142	09:05
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5400	4 012	30 566	11:55
PKNORLEN (PKN)	67,6500	1,42%	67,1000	67,7700	67,1000	166 650	11 246 898	12:00
PKOBP (PKO)	62,0400	0,06%	62,3000	62,7200	61,7600	824 570	51 149 036	12:00
PKPCARGO (PKP)	12,2400	0,33%	12,4000	12,4400	12,2000	23 033	283 159	11:53
PLAYWAY (PLW)	296,5000	2,07%	294,0000	296,5000	291,0000	343	101 017	11:49
PLAZACNTR (PLZ)	2,9550	2,25%	2,9600	2,9600	2,8450	3 370	9 892	10:13
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,5000	2 610	9 135	11:07
POLENERGIA (PEP)	66,0000	1,54%	66,0000	66,0000	64,6000	215	13 993	11:46
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,5340	0,45%	3,5440	3,5500	3,4520	256 558	898 144	11:58
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 086	53 333	11:51
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	0,00%	33,8000	33,8000	33,2000	80	2 658	09:09
PROJPRZEM (PJP)	18,8500	-3,08%	19,4500	19,4500	18,8500	830	15 986	11:45
PROTEKTOR (PRT)	1,8500	-4,64%	1,9350	1,9350	1,8500	20 212	37 787	11:56
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	84	4 809	11:40
PURE (PUR)	7,8000	0,52%	7,8000	8,0200	7,8000	1 859	14 714	12:00
PZU	51,1200	0,24%	51,1000	51,5800	50,9200	163 847	8 391 092	12:00
QUANTUM (QNT)	#24,0000	-0,83%	-	-	-	-	-	11:59
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 039	39 232	11:42
R22	112,0000	3,70%	109,0000	112,5000	108,0000	1 991	218 316	11:46
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	95 600	64 157	11:30
RAFAKO (RFK)	1,0100	2,85%	0,9620	1,0120	0,9620	56 427	55 479	11:55
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	84,3000	5,38%	79,9000	84,4000	79,7000	61 538	5 077 478	11:53
RANKPROGR (RNK)	3,7800	0,00%	3,7800	3,7800	3,7700	2 612	9 865	10:52
RAWLPLUG (RWL)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
REDAN (RDN)	0,2900	-7,05%	0,2980	0,2980	0,2900	9 135	2 692	11:34
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,8000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	2	31	09:00
RENDER (RND)	131,5000	0,00%	131,5000	131,5000	131,5000	1	132	09:02
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 564	39 857	11:38
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,7000	-0,20%	49,7000	49,9000	49,5500	2 397	119 332	11:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,6500	22,8000	22,6500	33	749	11:19
SANPL (SPL)	562,0000	0,18%	564,8000	566,6000	558,4000	7 027	3 945 917	12:00
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	578	12 138	11:35
SANWIL (SNW)	1,6950	0,00%	1,6700	1,6950	1,6700	5 200	8 702	09:56
SCPFL (SCP)	167,2000	0,60%	166,2000	168,0000	166,0000	2 353	392 742	11:51
SECOGROUP (SWG)	(31,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-0,72%	13,8000	13,8000	13,8000	997	13 759	11:11
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 077	37 002	11:07
SELVITA (SLV)	68,4000	0,59%	67,5000	68,6000	67,4000	566	38 216	11:00
SERINUS (SEN)	3,0500	1,67%	3,0200	3,0500	2,9600	7 170	21 621	10:49
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7300	-1,08%	0,7390	0,7400	0,7300	2 200	1 624	11:01
SHOPER (SHO)	36,6000	-0,54%	37,7000	38,1000	36,5000	14 275	531 329	12:00
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,5500	3,5050	307	1 089	10:53
SKARBIEC (SKH)	21,5000	-3,15%	22,2000	22,2000	21,5000	2 736	59 008	11:56
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	51	4 436	10:35
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	11:43
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 695	68 926	11:42
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	419,0000	4,23%	414,0000	428,0000	410,0000	180	75 029	11:52
STALEXP (STX)	3,0200	1,34%	2,9800	3,0200	2,9400	18 498	55 427	12:00
STALPROD (STP)	215,5000	0,94%	214,5000	216,0000	214,0000	852	183 576	12:00
STALPROFI (STF)	8,3600	1,21%	8,2600	8,3600	8,2600	901	7 443	11:16
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,6000	2,65%	11,3200	11,6800	11,3200	5 253	60 787	11:55
SYGNITY (SGN)	64,0000	0,63%	63,8000	64,0000	63,0000	469	29 961	11:47
SYNEKTIK (SNT)	130,2000	3,50%	125,8000	130,2000	125,2000	13 603	1 747 793	12:00
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	102	5 123	09:31
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,0050	7,05%	2,8300	3,0440	2,8210	5 166 739	15 252 348	12:00
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1900	0,31%	3,1900	3,1900	3,1900	2	6	09:07
TEXT (TXT)	90,4000	1,01%	90,0000	91,8000	90,0000	3 183	288 097	11:59
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8500	1,70%	32,3000	32,9000	32,2000	6 162	201 082	11:57
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,82%	7,3200	7,4000	7,3200	12 959	95 484	12:00
TRAKCJA (TRK)	2,5500	0,79%	2,4800	2,5500	2,4800	25 027	63 208	11:32
TRANSPOL (TRN)	3,5800	1,70%	3,5200	3,5800	3,5200	2 835	10 054	11:35
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,5000	0,46%	86,5000	88,3000	85,0000	18 988	1 650 639	11:53
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,1500	0,00%	11,1500	11,1500	11,1500	51	569	11:26
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 172	39 383	11:27
UNICREDIT (UCG)	152,2600	0,94%	152,2600	152,2600	152,2600	100	15 226	11:50
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	1 689	9 920	11:18
UNIMOT (UNT)	132,0000	0,15%	132,2000	132,2000	129,6000	485	63 580	11:49
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	489	56 147	12:00
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	88	40 814	11:44
VINDEXUS (VIN)	11,1000	-1,33%	11,2000	11,2000	11,0500	638	7 095	10:49
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	446	267	09:49
VOTUM (VOT)	46,0500	0,88%	46,3500	46,8000	46,0000	5 237	243 101	11:55
VOXEL (VOX)	91,0000	-0,44%	91,0000	92,0000	90,2000	662	60 306	11:54
VRG	3,3000	-0,30%	3,3100	3,3200	3,3000	3 217	10 648	11:55
WARIMPEX (WXF)	3,6700	1,94%	3,7200	3,7200	3,6700	465	1 729	11:50
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	10	6 260	10:36
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	8 430	66 585	11:59
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	118,0000	36	4 280	11:59
WITTCHEN (WTN)	30,4500	1,50%	30,1000	30,6000	30,1000	10 691	324 463	11:59
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	11	90	09:20
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5250	4 931	7 975	11:25
XTPL (XTP)	143,0000	3,62%	141,8000	143,0000	136,2000	1 985	281 535	11:55
XTRADEBDM (XTB)	62,5400	1,20%	61,8000	62,8400	61,6000	108 515	6 749 715	12:00
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5400	0,00%	19,7800	19,7800	19,5000	3 023	59 395	11:49
ZREMB (ZRE)	3,7400	0,81%	3,7150	3,8100	3,7150	3 094	11 645	11:50
ZUE	11,0000	1,85%	10,8000	11,2000	10,8000	6 035	66 872	11:54

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.