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	86 557,91	0,09%	86 619,56	86 743,41	86 267,01	86 483,54	451 521 738	11:38
WIG20	2 542,87	0,23%	2 542,80	2 545,73	2 528,36	2 536,99	385 547 215	11:53
WIG30	3 163,92	0,23%	3 160,10	3 166,91	3 146,82	3 156,77	429 460 413	11:53
mWIG40	6 420,23	0,12%	6 428,76	6 441,57	6 394,84	6 412,43	65 540 831	11:38
sWIG80	24 454,62	0,23%	24 440,65	24 482,69	24 371,55	24 398,29	12 594 564	11:38
WIG-BANKI	13 654,52	-0,63%	13 725,42	13 725,42	13 583,41	13 741,31	79 007 127	11:38
WIG-BUDOW	8 651,23	-0,17%	8 611,58	8 724,00	8 507,94	8 665,60	9 938 081	11:38
WIG-CHEMIA	9 869,36	0,58%	9 831,70	9 973,23	9 810,18	9 812,04	1 746 799	11:38
WIG-ENERG	2 361,83	-0,20%	2 371,30	2 377,37	2 340,57	2 366,46	20 535 705	11:38
WIG-INFO	5 057,49	0,49%	5 064,27	5 068,55	5 031,79	5 032,99	3 080 661	11:38
WIG-MEDIA	8 298,82	0,40%	8 273,84	8 318,79	8 272,25	8 265,49	894 164	11:38
WIG-NRCHOM	4 515,54	0,96%	4 458,31	4 527,79	4 453,45	4 472,82	2 478 734	11:38
WIG-PALIWA	6 868,40	-0,32%	6 908,60	6 909,60	6 828,67	6 890,46	17 029 000	11:38
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	440 036 800	11:15
WIG-SPOZYW	2 166,03	0,31%	2 167,99	2 179,81	2 162,79	2 159,35	686 533	11:38
WIG20lev	507,55	0,13%	509,13	510,30	503,36	506,89	363 878 886	11:38
WIG20short	3 081,54	-0,04%	3 076,73	3 094,27	3 073,17	3 082,83	363 878 886	11:38
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	53 216 574	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	65 598 108	11:00
mWIG40TR	9 445,91	0,12%	9 458,78	9 477,29	9 408,54	9 434,42	65 540 831	11:38
mWIG40TRlv	12 470,58	0,23%	12 504,53	12 553,35	12 372,01	12 442,11	65 540 831	11:38
mWIG40TRsh	2 803,16	-0,09%	2 799,33	2 814,27	2 793,83	2 805,75	65 540 831	11:38
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	12 667 610	11:00
sWIG80TR	35 882,99	0,23%	35 862,50	35 924,18	35 761,10	35 800,33	12 594 564	11:38
WIG140	1 676,32	0,09%	1 677,51	1 679,96	1 670,54	1 674,76	441 324 499	11:38
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	364 142 981	11:00
WIG20TR	5 150,89	0,07%	5 159,76	5 164,86	5 129,63	5 147,14	363 878 886	11:38
WIG20TRlev	4 129,47	0,13%	4 143,69	4 151,86	4 095,41	4 124,08	363 878 886	11:38
WIG20TRsht	3 097,54	-0,04%	3 092,20	3 110,34	3 089,13	3 098,88	363 878 886	11:38
WIG30TR	6 299,51	0,08%	6 301,21	6 314,80	6 274,74	6 294,56	404 767 544	11:38
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	175 771	11:15
WIGdiv	1 777,00	0,58%	1 770,08	1 777,87	1 764,42	1 766,69	48 599 881	11:38
WIG-ESG	14 409,35	0,04%	14 429,21	14 443,74	14 357,86	14 403,67	425 212 832	11:38
WIG.GAMES	16 452,75	2,11%	16 096,92	16 462,32	16 088,18	16 112,24	54 691 924	11:38
WIG-GORNIC	4 912,18	2,14%	4 881,98	4 973,30	4 881,98	4 809,25	91 640 646	11:38
WIG-GRY	14 016,00	3,06%	13 561,64	14 016,66	13 553,33	13 600,18	58 249 395	11:38
WIG-LEKI	2 878,06	0,59%	2 859,38	2 885,65	2 851,57	2 861,16	1 762 708	11:38
WIG-MOTO	8 645,12	0,88%	8 673,08	8 673,95	8 626,02	8 569,70	794 427	11:38
WIG.MS-BAS	12 088,00	1,10%	11 998,27	12 201,79	11 998,27	11 956,14	110 926 850	11:38
WIG.MS-FIN	17 131,50	-0,63%	17 260,02	17 260,02	17 024,82	17 240,53	73 066 432	11:38
WIG-ODZIEZ	9 883,05	0,54%	9 900,54	9 950,76	9 841,76	9 830,42	16 572 469	11:38
WIGtech	12 173,80	0,54%	12 140,61	12 177,79	12 110,02	12 108,24	68 233 876	11:38
WIGtechTR	13 528,16	0,54%	13 491,27	13 532,59	13 457,28	13 455,30	68 233 876	11:38
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	26 977	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	1,55%	3,2200	3,2700	3,2200	610	1 968	10:57	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	570,0000	0,00%	570,0000	576,0000	562,0000	1 182	673 105	11:26
3RGAMES (3RG)	0,2790	-2,11%	0,2890	0,2900	0,2760	110 464	31 352	11:31
ABPL (ABE)	92,6000	0,00%	92,0000	93,6000	92,0000	1 245	115 346	11:13
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	663	21 801	11:14
ACTION (ACT)	19,9600	-0,20%	19,9800	20,0000	19,2400	1 639	32 446	11:03
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	0,18%	10,9800	10,9800	10,8600	3 512	38 417	11:19
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4500	-1,02%	1,4700	1,4700	1,4500	452	658	09:59
AILLERON (ALL)	17,4200	0,11%	17,5000	17,5800	17,4000	2 372	41 375	11:21
AIRWAY (AWM)	0,2610	-0,38%	0,2620	0,2620	0,2580	23 667	6 134	11:34
ALIOR (ALR)	99,1000	-4,57%	105,0000	105,1500	99,0000	171 259	17 282 352	11:38
ALLEGRO (ALE)	36,4450	0,65%	36,2000	36,7250	36,1050	1 073 259	39 062 207	11:38
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	(2,8100)	-	-	-	-	-	-	09:00
AMBRA (AMB)	28,3500	2,16%	28,0000	28,4500	27,7500	4 164	116 861	11:25
AMICA (AMC)	70,8000	-1,39%	71,9000	72,0000	70,8000	296	21 060	11:09
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	11:30
AMREST (EAT)	26,3000	-0,38%	26,1000	26,3500	26,0000	12 543	328 147	11:33
ANSWEAR (ANR)	23,7000	0,42%	23,6500	23,8000	23,5500	2 742	64 828	11:17
APATOR (APT)	14,9600	-1,06%	15,0000	15,0800	14,9200	441	6 603	11:23
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	126	2 895	10:51
APSENERGY (APE)	2,6700	0,75%	2,6700	2,7000	2,6700	3 808	10 195	11:28
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 129	38 458	11:24
ARCTIC (ATC)	21,7600	1,12%	21,5000	21,7600	21,4200	15 555	337 020	11:37
ARTIFEX (ART)	25,3000	-4,53%	25,7000	25,7000	23,7000	119 886	2 971 503	11:37
ASBIS (ASB)	24,6800	-2,99%	25,6800	25,9800	24,2200	224 790	5 555 410	11:38
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,8000	1,67%	60,0000	61,4000	59,4000	1 105	66 282	10:47
ASSECOPOL (ACP)	82,6500	0,55%	82,4000	82,6500	82,1500	4 445	366 492	11:38
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	452	22 585	11:21
ASTARTA (AST)	27,7000	2,03%	27,7500	27,7500	27,6500	280	7 761	11:32
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	1 841	116 704	11:36
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	25 206	74 756	11:24
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3000	-2,13%	2,3500	2,3600	2,3000	9 140	21 486	11:32
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	16 653	66 749	11:26
ATREM (ATR)	12,7000	-1,93%	12,8000	12,8000	12,4000	2 305	28 875	11:19
AUTOPARTN (APR)	27,0500	0,56%	27,0000	27,1500	26,8500	15 769	426 002	11:32
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	(4,4000)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	36,3000	3,71%	35,0000	38,5000	35,0000	13 346	499 095	11:33
BENEFIT (BFT)	2 915,0000	0,52%	2 860,0000	2 935,0000	2 860,0000	311	903 765	11:29
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,1000	3	18	09:00
BIGCHEESE (BCS)	21,0000	1,69%	20,7000	21,3000	20,7000	2 553	53 529	11:18
BIOCELTIX (BCX)	63,0000	-5,12%	61,0000	64,5000	60,2000	11 072	686 345	11:37
BIOMAXIMA (BMX)	13,5000	-1,46%	13,7500	13,7500	13,4500	484	6 610	11:17
BIOMEDLUB (BML)	4,7500	-0,63%	4,7600	4,7800	4,7450	19 429	92 357	11:35
BIOPLANET (BIP)	18,4000	-3,16%	19,2000	19,2000	18,4000	988	18 581	11:04
BIOTON (BIO)	3,5150	-0,85%	3,5500	3,5500	3,5150	49 507	175 500	10:52
BLOOBER (BLO)	24,6000	0,61%	24,4500	24,8000	24,2500	1 525	37 455	11:02
BNPPPL (BNP)	102,0000	-0,97%	102,5000	102,5000	100,0000	561	56 622	10:32
BOGDANKA (LWB)	29,8000	-0,67%	29,7200	30,0000	29,7200	5 299	158 148	11:33
BOOMBIT (BBT)	10,8500	-1,81%	10,7500	11,0000	10,7500	2 139	23 031	11:35
BORYSZEW (BRS)	6,3000	0,80%	6,3200	6,3200	6,2000	5 632	35 256	11:31
BOS	15,4000	-1,91%	15,8500	15,8500	15,4000	4 908	76 550	11:28
BOWIM (BOW)	6,7800	1,04%	6,7100	6,8000	6,7100	785	5 283	10:47
BRAND24 (B24)	44,4000	0,45%	44,3000	44,4000	44,2000	4 082	180 902	11:29
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	11:30
BUDIMEX (BDX)	729,0000	-0,21%	730,0000	737,0000	705,5000	9 374	6 811 466	11:34
BUMECH (BMC)	11,8400	0,00%	12,0200	12,0200	11,8400	822	9 791	11:20
CAPITAL (CPA)	0,6650	-11,33%	0,6650	0,6650	0,6650	1 782	1 185	11:30
CAPITEA (CAP)	0,5600	-1,75%	0,5640	0,5700	0,5500	199 751	111 124	11:32
CAPTORTX (CTX)	76,8000	-7,25%	81,0000	81,0000	73,0000	1 306	99 579	11:21
CASPAR (CSR)	8,9000	0,00%	8,9000	8,9000	8,9000	2	18	09:00
CAVATINA (CAV)	15,0000	-0,66%	15,0000	15,0000	15,0000	100	1 500	11:17
CCC	96,9500	-0,62%	97,5500	97,6500	96,0000	91 436	8 870 812	11:38
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:30	Reklama
CDPROJEKT (CDR)	134,5000	4,67%	128,0000	134,8500	127,6000	394 812	52 294 389	11:38
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0100	2,82%	3,9000	4,1400	3,9000	17 299	69 398	11:30
CEZ	153,0000	-0,07%	153,1000	153,1000	153,0000	166	25 403	11:37
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7650	3,82%	1,7150	1,7660	1,6780	736 115	1 265 839	11:38
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,3200	3,55%	15,8000	16,3400	15,6800	66 311	1 054 707	11:38
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0240	-2,48%	1,0100	1,0460	1,0100	10 582	10 776	11:26
COGNOR (COG)	8,5200	0,95%	8,4000	8,5900	8,3100	155 613	1 318 518	11:38
COLUMBUS (CLC)	4,9500	-0,90%	5,0000	5,0000	4,9400	5 200	25 760	11:27
COMARCH (CMR)	249,5000	-0,99%	255,0000	255,0000	247,5000	860	215 777	11:32
COMP (CMP)	79,6000	0,25%	79,4000	80,8000	79,4000	8 572	685 700	11:11
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-1,80%	2,2200	2,2200	2,1800	360	785	10:45
CORMAY (CRM)	0,6100	0,00%	0,6100	0,6100	0,6000	6 752	4 119	11:26
CREEPYJAR (CRJ)	590,0000	-1,34%	598,0000	598,0000	590,0000	28	16 648	09:16
CREOTECH (CRI)	184,5000	2,50%	180,0000	184,5000	177,5000	669	121 906	11:18
CYFRPLSAT (CPS)	10,5000	0,05%	10,4900	10,5850	10,3550	266 237	2 785 439	11:38
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	11:30
DADELO (DAD)	18,3000	0,55%	18,3000	18,3000	18,3000	54	988	09:32
DATAWALK (DAT)	63,3000	0,00%	63,2000	64,7000	62,0000	4 324	271 802	11:35
DBENERGY (DBE)	16,6000	0,00%	16,6000	17,0000	15,5000	977	15 834	11:19
DEBICA (DBC)	78,0000	-4,88%	79,0000	79,0000	75,2000	9 688	746 113	11:36
DECORA (DCR)	62,0000	-1,27%	62,8000	62,8000	62,0000	714	44 347	11:32
DEKPOL (DEK)	52,6000	-1,13%	54,2000	54,2000	51,6000	1 416	74 270	10:58
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	1 640	15 624	11:27
DEVELIA (DVL)	6,8500	2,09%	6,7200	6,9100	6,7000	157 855	1 081 053	11:38
DGA	17,0000	-2,86%	17,4000	17,4000	17,0000	1 182	20 199	11:13
DIGITANET (DIG)	51,8000	0,78%	51,4000	52,6000	50,8000	4 153	214 845	11:26
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	400,9000	1,14%	397,0000	403,9000	397,0000	120 935	48 506 601	11:38
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,2000	179,0000	3 091	556 329	11:37
DRAGOENT (DGE)	23,8000	-4,42%	24,9000	24,9000	22,6000	1 776	42 194	11:16
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	6	24	09:35
ECHO (ECH)	4,9500	0,00%	4,8700	4,9900	4,8500	1 068	5 294	11:31
EDINVEST (EDI)	8,6000	2,38%	8,5600	8,6000	8,5600	232	1 995	11:19
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,0000	-0,79%	25,2000	25,8500	24,8500	27 532	693 710	11:38
ELKOP (EKP)	0,4890	0,41%	0,4760	0,4890	0,4760	9 065	4 361	10:29
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5300	-0,21%	9,5000	9,6200	9,4000	124 828	1 184 184	11:37
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6900	0,94%	9,6000	9,8200	9,6000	8 809	85 621	11:36
ENERGOINS (ENI)	2,7300	2,25%	2,6700	2,8500	2,6550	36 672	101 637	11:22
ENTER (ENT)	66,5000	0,15%	66,4000	66,5000	66,0000	703	46 604	11:26
ERBUD (ERB)	41,8000	0,24%	42,0000	42,0000	40,9000	1 493	61 797	11:07
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,8000	-1,97%	35,9000	35,9000	34,7000	710	24 706	10:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 619	1 709	10:31
EUROCASH (EUR)	13,6500	-0,80%	13,7400	13,8100	13,6100	28 788	393 813	11:36
EUROHOLD (EHG)	#2,6600	20,91%	-	-	-	-	-	09:00
EUROTEL (ETL)	47,4000	0,85%	47,3000	47,4000	46,6000	3 526	166 459	11:38
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	349	12 911	11:13
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,4000	35,0000	638	22 531	09:48
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	102,0000	-0,97%	102,5000	105,5000	99,0000	264	26 580	11:08
FON	5,0200	0,00%	5,0200	5,0400	5,0200	84	422	10:36
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,0000	23,0000	199	4 577	11:29
GAMEOPS (GOP)	22,7000	-2,37%	23,2000	23,4000	22,6000	2 000	45 923	11:19
GAMFACTOR (GIF)	12,5500	-0,79%	12,6500	12,6500	12,5500	174	2 192	10:56
Reklama
GENOMTEC (GMT)	13,1000	3,15%	12,8600	13,1600	12,8000	29 970	385 526	11:27	Reklama
GETIN (GTN)	0,3990	-16,26%	0,4710	0,4710	0,3820	3 646 204	1 493 530	11:38
GIGROUP (GIG)	(1,4100)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	44,0000	-7,17%	47,0000	47,0000	44,0000	2 925	131 435	11:34
GPW	46,2000	2,10%	45,2500	46,3000	45,2500	80 665	3 697 826	11:38
GREENX (GRX)	2,3320	-1,02%	2,3720	2,3760	2,3320	55 675	130 766	11:38
GRENEVIA (GEA)	2,4300	2,32%	2,3750	2,4300	2,3750	73 965	177 974	11:30
GRODNO (GRN)	10,9400	-0,55%	11,0000	11,0000	10,8600	2 026	22 224	11:22
GRUPAAZOTY (ATT)	22,7000	0,35%	22,8600	23,0000	22,5600	72 502	1 657 330	11:38
GRUPRACUJ (GPP)	64,0000	1,59%	63,0000	64,1000	63,0000	4 081	261 162	11:38
GTC	5,5400	0,73%	5,4000	5,5600	5,2400	6 308	33 627	09:42
HANDLOWY (BHW)	113,4000	1,25%	113,0000	114,0000	112,4000	16 058	1 814 020	11:37
HARPER (HRP)	5,8900	0,17%	6,0000	6,0000	5,8800	837	4 929	11:38
HELIO (HEL)	24,4000	-3,17%	25,4000	26,0000	24,4000	1 478	36 568	11:28
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	(48,2000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,8500	-1,04%	24,1000	24,2000	23,8000	7 176	172 228	11:16
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	1	34	09:00
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,4000	-0,44%	22,5000	22,5000	22,0000	1 995	44 503	11:21
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3400	-2,34%	8,5600	8,5600	8,3400	69	576	11:13
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1700	25 324	80 490	11:20
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	18 085	79 407	11:26
INC	2,5300	-1,17%	2,5600	2,5600	2,5300	38	97	09:08
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	305,0000	-1,29%	309,0000	311,5000	303,5000	1 737	530 824	11:30
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	11:03
INTERBUD (ITB)	3,1000	-0,64%	3,1700	3,1700	3,1000	827	2 565	11:23
INTERCARS (CAR)	538,0000	0,94%	539,0000	542,0000	538,0000	565	304 950	11:37
INTERSPPL (IPO)	0,7880	1,03%	0,8080	0,8080	0,7800	3 979	3 116	11:21
INTROL (INL)	10,4500	1,95%	10,2500	10,5000	10,2000	3 230	33 285	10:48
IPOPEMA (IPE)	3,8400	0,00%	3,8200	3,8400	3,8000	3 090	11 830	11:19
IZOBLOK (IZB)	#58,0000	1,75%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,3700	613	2 066	09:17
IZOSTAL (IZS)	2,6300	0,38%	2,6100	2,6300	2,6100	940	2 472	11:00
JRHOLDING (JRH)	7,1400	2,00%	7,1400	7,5400	7,1400	672	4 804	11:29
JSW	31,3300	-1,29%	31,7400	31,8500	31,2400	211 208	6 641 707	11:38
JWWINVEST (JWW)	3,4900	-1,41%	3,5500	3,6200	3,4900	9 708	34 225	11:31
KCI	(0,8480)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3200	2,99%	10,0200	10,3400	10,0200	13 447	137 033	11:15
KETY (KTY)	875,0000	0,92%	867,5000	877,0000	865,0000	3 357	2 931 663	11:35
KGHM (KGH)	147,5000	2,57%	145,0000	149,7000	144,5000	572 953	84 750 502	11:38
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,0000	1,08%	13,9500	14,2000	13,9500	7 287	102 125	11:23
KOGENERA (KGN)	52,7000	0,57%	53,6000	53,6000	52,2000	2 446	128 789	11:37
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5500	-0,87%	4,5500	4,5950	4,5500	5 042	23 121	11:09
KPPD (KPD)	47,2000	-1,67%	47,2000	47,2000	47,2000	12	566	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	17,8000	-3,78%	18,5000	18,5000	17,8000	131	2 342	09:46
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	131	71 918	10:44
KRUK (KRU)	468,8000	-1,64%	479,0000	479,0000	467,6000	8 195	3 859 867	11:38
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	2	23	10:51
KSGAGRO (KSG)	1,5000	2,04%	1,4700	1,5000	1,4700	4 845	7 139	11:15
LABOPRINT (LAB)	19,8000	-2,94%	20,4000	20,4000	19,7000	541	10 738	10:51
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-7,69%	2,6000	2,6000	2,3400	35 712	86 200	11:38
LENA (LEN)	3,7000	2,78%	3,7500	3,7800	3,6400	6 928	26 000	10:40
LENTEX (LTX)	6,6600	-0,60%	6,7000	6,7000	6,5000	4 465	29 231	10:34
LESS (LES)	0,2310	-1,70%	0,2360	0,2360	0,2270	48 826	11 243	11:29
Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,3000	11 520	14 976	11:04	Reklama
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	1 911	49 578	10:33
LPP	16 480,0000	0,80%	16 420,0000	16 620,0000	16 400,0000	379	6 254 230	11:37
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8220	0,26%	3,8120	3,8500	3,8000	58 542	223 729	11:35
MABION (MAB)	16,4200	-0,85%	16,4800	16,6600	16,4200	18 815	309 868	11:18
MAKARONPL (MAK)	20,8000	4,52%	19,8500	20,9000	19,8500	19 393	389 377	11:35
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,2800	0,73%	8,2600	8,2800	8,1600	4 684	38 688	11:20
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	695,0000	-0,49%	711,0000	711,0000	691,4000	2 308	1 605 847	11:38
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,8000	-0,37%	26,9000	26,9000	26,8000	183	4 915	11:26
MDIENERGIA (MDI)	1,5600	0,32%	1,5600	1,5600	1,5600	1 377	2 148	10:09
MEDICALG (MDG)	26,0000	-0,61%	26,1800	26,3800	25,5800	5 013	130 001	11:37
MEDINICE (ICE)	7,4600	-2,48%	7,6500	7,6700	7,4600	3 707	27 984	11:35
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,2000	1,00%	20,2000	20,3000	19,9000	2 580	51 892	11:21
MERCATOR (MRC)	42,5000	-0,23%	42,6000	42,8500	42,5000	671	28 648	10:29
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	2 254	53 048	10:50
MEXPOLSKA (MEX)	4,6500	-2,11%	4,7900	4,7900	4,4000	3 341	15 289	11:30
MFO	36,3000	-0,27%	37,0000	37,0000	35,5000	784	28 068	11:35
MILKILAND (MLK)	(0,5900)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,4050	-0,90%	9,5250	9,5950	9,3650	1 469 437	13 955 186	11:38
MIRACULUM (MIR)	1,1700	-2,90%	1,1550	1,1800	1,1550	30 278	35 237	11:30
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	110 497	1 159 879	11:38
MLPGROUP (MLG)	84,8000	0,71%	85,0000	85,0000	84,8000	43	3 655	09:19
MLSYSTEM (MLS)	47,6500	-0,10%	47,9000	47,9000	47,0500	1 489	70 857	11:33
MOBRUK (MBR)	329,0000	1,23%	326,0000	330,0000	325,0000	1 526	501 850	11:36
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4000	33,4000	33,3000	1 386	46 179	11:23
MOLECURE (MOC)	14,4800	1,83%	14,2000	14,4800	14,2000	2 631	37 557	11:27
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	1 471	7 737	09:08
MOSTALPLC (MSP)	14,0500	0,36%	14,3500	14,3500	14,0000	272	3 818	10:36
MOSTALWAR (MSW)	6,8000	-1,16%	6,8800	6,9000	6,8000	1 748	11 967	11:28
MOSTALZAB (MSZ)	4,7000	0,97%	4,6300	4,7000	4,6300	21 810	101 473	11:20
MOVIEGAME (MOV)	34,4000	-1,43%	34,5500	34,9000	33,5000	4 567	155 651	11:31
MURAPOL (MUR)	42,1200	-0,14%	42,0000	42,2600	42,0000	2 074	87 327	11:20
MUZA (MZA)	14,8000	-1,33%	14,8000	14,8000	14,8000	582	8 614	10:43
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	6 612	6 800	11:21
NEUCA (NEU)	924,0000	0,00%	923,0000	924,0000	919,0000	15	13 809	11:32
NEWAG (NWG)	28,9000	1,40%	28,6000	28,9000	28,5000	11 336	325 794	11:38
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	5	12	09:11
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1800	0,00%	2,2000	2,2000	2,1700	4 234	9 290	10:36
NOVITA (NVT)	99,6000	-1,39%	101,0000	101,0000	99,6000	27	2 717	11:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9200	-1,98%	7,0600	7,0600	6,9200	2 051	14 353	10:18
ODLEWNIE (ODL)	10,2000	3,45%	9,8600	10,2000	9,8600	1 397	13 922	11:28
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,0600	0,72%	14,0000	14,1400	13,9400	10 552	147 758	11:38
ONESANO (ONO)	1,2350	-2,76%	1,2200	1,2550	1,2200	20 534	25 222	11:11
OPONEO.PL (OPN)	65,2000	6,54%	61,2000	66,8000	61,0000	6 658	425 025	11:38
OPTEAM (OPM)	5,6000	-0,71%	5,6000	5,6000	5,6000	90	504	11:35
ORANGEPL (OPL)	8,0600	-0,20%	8,1680	8,1680	8,0580	198 439	1 608 966	11:38
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,00%	33,6000	33,6000	33,6000	100	3 360	11:31
OTLOG (OTS)	39,5000	5,33%	38,0000	39,6000	37,6000	13 756	531 711	11:38
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	213	1 039	09:18
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	266	18 567	10:42
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5200	1 663	4 209	10:57
PANOVA (NVA)	15,5000	-1,90%	15,5000	15,5000	15,5000	10	155	09:27
PASSUS (PAS)	32,4000	1,89%	32,7000	32,8000	32,4000	129	4 217	11:30
PATENTUS (PAT)	4,3900	0,00%	4,4000	4,4700	4,3000	5 902	25 621	10:30
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	11:26
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8200	1,62%	2,8000	2,8400	2,7950	8 035	22 616	11:35
PCCROKITA (PCR)	101,6000	1,20%	100,6000	101,6000	100,4000	595	60 075	11:31
Reklama
PCFGROUP (PCF)	17,0400	-2,52%	17,4800	17,5800	16,9600	829	14 228	11:38	Reklama
PEKABEX (PBX)	25,7000	1,18%	25,7000	25,9000	25,6000	1 674	43 071	11:27
PEKAO (PEO)	171,0000	-0,47%	171,0500	171,9000	168,9500	79 381	13 498 979	11:38
PEPCO (PCO)	19,2400	-1,59%	19,5650	19,5750	19,0850	319 382	6 153 833	11:38
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	24 041	25 736	11:09
PGE	6,5600	-0,21%	6,6000	6,6360	6,5040	1 640 243	10 763 258	11:38
PGFGROUP (PGV)	0,4600	-1,29%	0,4670	0,4670	0,4600	8 000	3 699	11:32
PHARMENA (PHR)	6,4200	2,56%	6,2600	6,5000	6,1800	10 748	67 683	11:21
PHN	11,8000	2,16%	11,8000	11,8000	11,8000	12	142	09:00
PHOTON (PEN)	7,4200	-0,54%	7,4400	7,4400	7,4000	714	5 295	10:43
PKNORLEN (PKN)	67,1200	-0,30%	67,3200	67,5500	66,7100	252 900	16 939 707	11:38
PKOBP (PKO)	60,4600	-0,26%	60,4000	60,6200	60,0000	413 650	24 933 666	11:38
PKPCARGO (PKP)	12,1400	-0,49%	12,3000	12,3000	12,1400	5 154	62 834	11:32
PLAYWAY (PLW)	295,5000	-0,51%	297,0000	297,5000	294,5000	662	195 560	11:35
PLAZACNTR (PLZ)	3,0900	0,16%	3,0900	3,0900	3,0900	12	37	09:00
PMPG (PGM)	2,8800	-0,69%	3,0000	3,0000	2,8800	3 569	10 341	09:46
POLENERGIA (PEP)	67,8000	0,59%	67,0000	68,0000	67,0000	341	23 071	10:45
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	2 466	28 523	10:19
POLIMEXMS (PXM)	3,4760	-0,63%	3,4880	3,5200	3,4600	43 613	151 846	11:38
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,6000	-1,18%	33,8000	33,8000	33,0000	138	4 582	10:31
PROJPRZEM (PJP)	19,4500	-1,27%	19,6000	19,6000	19,4500	80	1 556	11:14
PROTEKTOR (PRT)	1,9400	0,52%	1,9400	1,9400	1,9000	1 670	3 236	11:16
PULAWY (ZAP)	60,4000	0,67%	60,0000	60,4000	60,0000	98	5 890	10:53
PURE (PUR)	7,5400	1,89%	7,4100	7,5500	7,2800	3 701	27 389	11:26
PZU	52,8000	-0,79%	53,2000	53,2200	52,5000	251 332	13 271 668	11:37
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,5800	6,5000	10 589	69 134	11:13
R22	112,0000	1,36%	111,5000	113,5000	110,5000	868	97 334	11:36
RAEN (RAE)	0,7500	0,00%	0,7540	0,7540	0,7360	1 311	969	10:57
RAFAKO (RFK)	0,9630	-0,82%	0,9730	0,9730	0,9550	12 484	12 010	11:32
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,2000	0,33%	92,8000	92,8000	90,1000	31 821	2 899 613	11:38
RANKPROGR (RNK)	3,8400	-0,78%	3,8700	3,8700	3,7700	4 291	16 329	11:31
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	5 640	1 626	10:56
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	11:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,6200	6,7800	6,6200	81	540	11:17
REMAK (RMK)	15,3000	0,00%	15,3500	15,3500	14,9000	2 575	38 786	11:02
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	31	3 992	10:14
RESBUD (RES)	0,5600	-3,45%	0,6000	0,6000	0,5500	31 350	17 270	11:28
ROPCZYCE (RPC)	30,8000	0,98%	30,8000	30,8000	30,8000	42	1 294	09:00
RYVU (RVU)	50,6000	-0,78%	51,0000	51,5000	50,5000	580	29 554	11:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,8500	1,86%	21,7000	22,1500	21,6000	1 912	41 674	11:25
SANPL (SPL)	571,0000	0,56%	568,0000	572,2000	563,6000	7 391	4 186 635	11:38
SANTANDER (SAN)	20,3000	0,17%	20,2650	20,4000	20,2650	1 048	21 330	10:25
SANWIL (SNW)	1,6450	-0,30%	1,6500	1,6500	1,6450	4 101	6 767	11:25
SCPFL (SCP)	165,6000	-0,84%	165,0000	166,8000	165,0000	1 048	173 430	11:36
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	12,7000	-4,51%	13,4000	13,5000	12,6500	2 879	37 430	11:37
SELENAFM (SEL)	34,0000	-1,73%	34,6000	34,6000	34,0000	307	10 469	10:40
SELVITA (SLV)	69,5000	-0,71%	68,2000	70,0000	68,2000	1 112	76 534	11:36
SERINUS (SEN)	2,9800	-1,65%	2,9900	3,0400	2,9800	1 441	4 312	11:37
SESCOM (SES)	(57,2000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7180	-0,28%	0,6950	0,7200	0,6950	48 218	34 577	11:24
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	39,0000	1 815	72 930	10:55
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3400	1,21%	3,3500	3,3500	3,2300	730	2 426	11:01
SKARBIEC (SKH)	21,3000	0,00%	21,3000	21,3000	21,3000	95	2 024	10:21
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	653	1 012	11:30
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	910	82 709	11:33
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	15,9000	4,26%	15,2500	16,0000	15,2500	3 529	55 148	11:36
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	434,0000	0,23%	430,0000	434,0000	430,0000	15	6 454	10:04
STALEXP (STX)	2,9050	-0,85%	2,9150	2,9250	2,9000	11 507	33 505	11:37
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	326	70 591	10:51
STALPROFI (STF)	9,1600	0,44%	9,1600	9,2000	9,1400	7 547	69 350	11:32
STAPORKOW (ZUK)	2,4000	0,00%	2,3800	2,4000	2,2800	9 917	23 801	11:04
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8600	2,45%	10,6000	10,8800	10,5400	2 837	30 469	11:31
SYGNITY (SGN)	62,4000	0,65%	62,4000	63,8000	62,4000	334	20 935	10:40
SYNEKTIK (SNT)	129,6000	-0,61%	130,8000	131,4000	128,2000	5 466	706 884	11:38
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,0000	-0,32%	63,2000	63,2000	63,0000	63	3 981	10:43
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1890	-0,50%	3,2000	3,2120	3,1390	2 393 526	7 591 618	11:36
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	11:30
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-4,06%	3,1200	3,1200	3,0400	20 278	62 404	11:22
TEXT (TXT)	91,4000	1,33%	91,0000	92,0000	90,3000	6 873	625 721	11:36
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,7000	0,82%	30,4500	30,8500	30,1500	6 908	210 450	11:35
TOWERINV (TOW)	4,6200	2,67%	4,5000	4,6200	4,5000	2 727	12 456	11:36
TOYA (TOA)	7,6000	0,40%	7,5700	7,6300	7,5000	8 392	63 620	11:36
TRAKCJA (TRK)	2,3000	1,77%	2,2800	2,3200	2,2600	29 502	67 586	11:37
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	1 062	3 809	11:18
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	11:30
TSGAMES (TEN)	89,1500	0,62%	88,6000	89,8000	88,1000	4 646	414 234	11:37
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	5 067	55 722	11:35
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-0,21%	9,5200	9,5200	9,5000	624	5 929	10:24
UNICREDIT (UCG)	154,4000	-0,39%	158,3600	158,3600	154,4000	147	23 161	10:24
UNIMA (U2K)	(5,9500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	132,4000	-1,34%	134,0000	134,0000	132,0000	337	44 792	11:25
URTESTE (URT)	94,0000	-3,89%	94,2000	94,2000	94,0000	20	1 880	10:24
VERCOM (VRC)	118,0000	0,85%	117,0000	118,0000	116,5000	3 057	360 109	10:54
VIGOPHOTN (VGO)	459,0000	-1,08%	464,0000	464,0000	458,0000	79	36 307	11:26
VINDEXUS (VIN)	8,9600	-0,22%	9,0000	9,0000	8,9600	5 604	50 296	11:25
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	11:30
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5700	2 150	1 226	10:30
VOTUM (VOT)	43,1000	-1,49%	43,7000	43,9500	42,8500	13 367	579 090	11:36
VOXEL (VOX)	94,0000	-0,21%	94,2000	94,2000	93,6000	5 644	531 392	11:07
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	9 035	30 803	11:18
WARIMPEX (WXF)	4,4500	20,92%	3,7400	4,5000	3,7400	83 457	351 955	11:36
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	65	42 932	11:12
WIELTON (WLT)	7,8800	0,38%	7,9100	7,9100	7,8600	1 743	13 756	11:34
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,0000	-0,17%	117,2000	117,6000	117,0000	275	32 213	11:35
WITTCHEN (WTN)	31,9000	2,90%	31,3000	32,0000	31,1000	36 226	1 142 355	11:38
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4700	2,08%	1,4800	1,4800	1,4700	235	347	10:47
XTPL (XTP)	138,6000	1,02%	139,0000	139,2000	137,4000	129	17 854	11:17
XTRADEBDM (XTB)	67,0000	1,36%	66,2000	67,2000	65,1200	90 740	6 039 374	11:38
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6800	-2,33%	1,7150	1,7200	1,6650	61 494	103 584	11:23
ZEPAK (ZEP)	19,6000	-1,01%	19,7400	19,7800	19,5400	4 261	83 834	11:37
ZREMB (ZRE)	3,8900	0,13%	3,9500	3,9600	3,8800	3 970	15 476	11:26
ZUE	9,8200	-1,21%	9,8000	9,9800	9,5400	10 049	98 352	11:05

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.