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	87 203,42	-0,26%	87 715,72	87 863,07	87 199,10	87 427,54	654 660 336	11:04
WIG20	2 554,08	-0,45%	2 574,83	2 577,09	2 551,48	2 565,64	454 213 336	11:19
WIG30	3 191,22	-0,18%	3 208,55	3 218,27	3 188,46	3 196,95	644 497 588	11:19
mWIG40	6 489,44	0,37%	6 472,41	6 549,85	6 472,41	6 465,73	207 701 628	11:04
sWIG80	24 411,55	-0,12%	24 460,23	24 462,27	24 400,17	24 441,77	11 343 175	11:04
WIG-BANKI	13 386,72	-2,20%	13 750,58	13 750,58	13 351,35	13 687,22	107 324 014	11:04
WIG-BUDOW	8 784,28	-0,65%	8 876,59	8 913,99	8 764,34	8 842,11	5 508 283	11:04
WIG-CHEMIA	9 779,80	0,03%	9 791,45	9 802,58	9 725,89	9 777,15	2 578 835	11:04
WIG-ENERG	2 482,66	-0,01%	2 507,01	2 521,05	2 470,89	2 483,02	20 347 785	11:04
WIG-INFO	5 033,46	-0,73%	5 064,41	5 078,85	5 028,50	5 070,72	3 642 709	11:04
WIG-MEDIA	8 230,64	0,01%	8 212,99	8 230,64	8 209,64	8 229,90	114 181	11:04
WIG-NRCHOM	4 424,71	-0,61%	4 468,65	4 468,65	4 423,45	4 452,09	1 216 729	11:04
WIG-PALIWA	6 999,38	1,20%	6 949,92	7 046,31	6 949,92	6 916,66	43 452 271	11:04
WIG-Poland	(91 302,65)	-	-	-	-	91 302,65	600 869 331	06:20
WIG-SPOZYW	2 187,75	-0,49%	2 199,18	2 202,42	2 179,68	2 198,43	260 415	11:04
WIG20lev	512,79	-1,05%	521,84	522,76	512,41	518,21	428 993 233	11:04
WIG20short	3 066,80	0,55%	3 040,14	3 067,90	3 037,46	3 050,11	428 993 233	11:04
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	(1 467,12)	-	-	-	-	1 467,12	215 967 883	06:20
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	207 844 288	11:00
mWIG40TR	9 547,73	0,37%	9 522,68	9 636,61	9 522,68	9 512,85	207 701 628	11:04
mWIG40TRlv	12 736,70	0,72%	12 670,10	12 973,01	12 670,10	12 645,78	207 701 628	11:04
mWIG40TRsh	2 774,73	-0,34%	2 782,06	2 782,06	2 748,71	2 784,13	207 701 628	11:04
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	11 397 567	11:00
sWIG80TR	35 819,80	-0,12%	35 891,22	35 894,22	35 803,09	35 864,13	11 343 175	11:04
WIG140	1 689,87	-0,24%	1 699,59	1 702,84	1 689,81	1 694,00	648 038 036	11:04
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	431 519 105	11:00
WIG20TR	5 184,69	-0,52%	5 229,84	5 234,81	5 182,81	5 211,58	428 993 233	11:04
WIG20TRlev	4 182,23	-1,05%	4 255,46	4 263,52	4 179,18	4 226,44	428 993 233	11:04
WIG20TRsht	3 078,78	0,54%	3 052,25	3 079,88	3 049,33	3 062,10	428 993 233	11:04
WIG30TR	6 366,06	-0,25%	6 405,37	6 424,78	6 365,90	6 382,21	615 778 622	11:04
WIG-CEE	(1 782,47)	-	-	-	-	1 782,47	1 359 436	06:20
WIGdiv	1 783,64	-0,14%	1 792,22	1 793,31	1 782,00	1 786,22	62 352 816	11:04
WIG-ESG	14 513,83	-0,30%	14 604,83	14 641,79	14 511,77	14 557,10	631 092 303	11:04
WIG.GAMES	16 340,82	-0,28%	16 421,34	16 448,11	16 294,57	16 386,29	11 636 547	11:04
WIG-GORNIC	5 115,52	2,85%	5 049,76	5 123,21	5 027,01	4 973,55	70 941 404	11:04
WIG-GRY	13 808,86	0,00%	13 889,66	13 897,16	13 750,41	13 808,46	13 700 157	11:04
WIG-LEKI	2 883,76	0,11%	2 874,61	2 888,94	2 867,74	2 880,46	910 020	11:04
WIG-MOTO	8 549,30	-1,04%	8 633,89	8 666,84	8 535,11	8 638,82	989 119	11:04
WIG.MS-BAS	12 692,94	1,65%	12 654,78	12 730,77	12 603,56	12 486,83	89 542 868	11:04
WIG.MS-FIN	16 843,15	-2,25%	17 301,67	17 301,67	16 812,21	17 231,70	97 693 102	11:04
WIG-ODZIEZ	10 515,96	2,06%	10 358,01	10 695,45	10 358,01	10 304,07	175 562 700	11:04
WIGtech	12 279,10	-0,02%	12 300,09	12 329,33	12 269,98	12 281,29	38 654 965	11:04
WIGtechTR	13 645,17	-0,02%	13 668,50	13 700,99	13 635,04	13 647,61	38 654 965	11:04
WIG-Ukrain	(202,65)	-	-	-	-	202,65	107 889	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	-1,07%	3,2600	3,2900	3,2100	3 750	12 137	10:30	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:00
11BIT (11B)	581,0000	-0,34%	580,0000	585,0000	576,0000	382	221 399	10:52
3RGAMES (3RG)	0,2710	-2,52%	0,2730	0,2760	0,2710	17 715	4 843	10:29
ABPL (ABE)	95,2000	0,85%	94,8000	95,2000	93,2000	13 864	1 316 380	11:00
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	958	31 556	11:01
ACTION (ACT)	19,7800	-0,50%	19,9000	19,9400	19,2000	4 225	82 829	10:56
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	10:56
AGORA (AGO)	10,7800	-0,19%	10,8800	10,9200	10,7800	1 397	15 168	10:58
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	11	32	10:47
AIGAMES (ALG)	1,4200	-3,40%	1,4500	1,4500	1,4200	1 040	1 500	10:00
AILLERON (ALL)	16,6800	-3,58%	17,0400	17,0400	15,6600	11 060	183 457	10:56
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 209	13 527	11:02
ALIOR (ALR)	97,0000	-1,90%	98,2600	98,6800	96,8600	74 082	7 235 650	11:04
ALLEGRO (ALE)	37,7850	1,81%	37,3050	37,8350	37,3050	1 165 368	43 829 972	11:04
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,8900	1,76%	2,8500	2,8900	2,8500	1 080	3 112	09:04
AMBRA (AMB)	29,6000	0,51%	29,5500	29,6000	29,3500	1 321	38 986	10:52
AMICA (AMC)	72,0000	0,14%	71,9000	72,2000	71,4000	846	60 713	10:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	26,4000	-4,35%	27,0000	27,4500	24,5000	62 287	1 611 147	11:01
ANSWEAR (ANR)	24,5500	3,15%	23,8500	25,0000	23,7500	10 707	260 171	11:01
APATOR (APT)	15,0400	-0,27%	15,0800	15,0800	15,0000	507	7 639	10:36
APLISENS (APN)	23,2000	0,87%	23,1000	23,2000	23,1000	235	5 442	10:28
APSENERGY (APE)	2,6300	1,54%	2,6000	2,6300	2,5600	251	654	10:14
ARCHICOM (ARH)	33,0000	-1,49%	32,8000	33,0000	32,5000	562	18 390	10:38
ARCTIC (ATC)	22,0200	0,09%	22,0000	22,1800	21,6400	9 404	205 796	10:43
ARTIFEX (ART)	23,8000	-2,46%	24,2000	24,4000	23,1000	48 333	1 147 559	11:04
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	63 203	1 555 795	11:04
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,2000	-2,63%	58,8000	59,8000	58,4000	2 262	133 019	10:53
ASSECOPOL (ACP)	82,5500	-0,72%	83,6500	83,8000	82,5000	10 152	842 530	11:01
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	660	32 956	11:03
ASTARTA (AST)	26,9500	-0,55%	27,1000	27,3000	26,4000	3 666	98 039	10:56
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,5000	1 855	119 184	11:02
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0100	14 086	42 707	11:02
ATLANTAPL (ATP)	18,2500	-2,41%	18,2500	18,2500	18,2500	100	1 825	09:00
ATLANTIS (ATS)	2,5500	6,25%	2,4100	2,5500	2,4100	19 501	48 739	11:04
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9900	167	671	09:52
ATREM (ATR)	12,7500	-0,39%	12,8000	12,8000	12,5000	907	11 373	10:29
AUTOPARTN (APR)	25,6000	0,00%	25,6000	26,0000	25,4000	25 201	645 198	11:04
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	34,9500	-0,99%	35,5000	35,7000	34,6500	1 873	66 342	11:02
BENEFIT (BFT)	2 845,0000	0,53%	2 810,0000	2 870,0000	2 795,0000	117	331 330	10:46
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
BIGCHEESE (BCS)	21,6000	0,93%	21,4500	21,6000	21,1500	534	11 340	10:07
BIOCELTIX (BCX)	63,4000	1,28%	62,6000	63,4000	62,0000	972	60 906	10:51
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,3500	764	10 231	10:46
BIOMEDLUB (BML)	4,8900	1,66%	4,8100	4,9100	4,8100	45 581	222 232	11:04
BIOPLANET (BIP)	(19,2000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5200	-0,71%	3,5450	3,5450	3,5100	4 424	15 566	10:35
BLOOBER (BLO)	24,7000	-0,40%	24,8000	25,3500	24,7000	2 177	54 240	10:38
BNPPPL (BNP)	101,5000	-1,46%	103,0000	103,0000	101,5000	453	46 157	10:27
BOGDANKA (LWB)	30,9800	1,24%	30,6000	31,0000	30,6000	23 878	737 334	11:02
BOOMBIT (BBT)	10,9000	-0,46%	11,0500	11,1000	10,9000	663	7 274	10:58
BORYSZEW (BRS)	6,2600	0,16%	6,2500	6,2700	6,2300	7 034	43 939	11:00
BOS	15,3000	-0,65%	15,1000	15,6500	15,1000	7 267	110 947	11:04
BOWIM (BOW)	6,8200	1,04%	6,7500	6,8200	6,7500	1 621	11 029	10:58
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	3 300	146 330	10:52
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:00
BUDIMEX (BDX)	745,5000	-1,00%	755,0000	760,0000	743,0000	3 366	2 524 605	11:03
BUMECH (BMC)	11,7200	0,00%	11,7200	11,9400	11,7000	5 102	60 258	10:57
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:00
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	98 617	54 100	11:02
CAPTORTX (CTX)	78,0000	0,00%	78,0000	78,0000	78,0000	2	156	09:58
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	(14,9500)	-	-	-	-	-	-	09:00
CCC	116,5000	14,55%	110,0000	121,0000	110,0000	1 323 948	155 541 248	11:04
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	132,2500	0,57%	133,0000	133,2500	130,5500	75 517	9 966 985	11:04
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	502	6 928	10:03
CELTIC (CPD)	4,0900	0,49%	4,0500	4,1000	3,9500	2 627	10 679	10:16
CEZ	159,4000	0,89%	158,0000	159,6000	157,3000	1 652	261 094	10:56
CFI	0,2280	0,44%	0,2280	0,2280	0,2280	42	10	10:58
CIGAMES (CIG)	1,7290	-2,65%	1,7760	1,7990	1,7200	580 032	1 021 599	11:04
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	23 801	382 812	11:04
CLOUD (CLD)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0280	1,0100	7 167	7 328	10:57
COGNOR (COG)	8,8200	0,23%	8,8000	8,8200	8,6150	93 609	822 835	11:04
COLUMBUS (CLC)	4,8600	0,21%	4,9250	4,9400	4,8400	8 597	41 725	10:58
COMARCH (CMR)	250,0000	-0,79%	252,0000	255,5000	250,0000	446	112 640	11:01
COMP (CMP)	80,6000	-0,49%	81,8000	81,8000	80,0000	4 458	360 734	11:04
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	2,36%	2,1300	2,2500	2,1200	37 508	82 219	10:52
CORMAY (CRM)	0,6240	0,00%	0,6160	0,6240	0,6020	8 224	5 019	10:31
CREEPYJAR (CRJ)	561,0000	-1,58%	569,0000	572,0000	560,0000	438	247 039	10:49
CREOTECH (CRI)	185,0000	0,00%	184,0000	185,0000	180,5000	138	25 231	10:44
CYBERFLKS (CBF)	117,0000	6,36%	112,0000	121,0000	110,5000	9 646	1 129 055	11:04
CYFRPLSAT (CPS)	11,8100	2,96%	11,5000	11,8750	11,4850	1 543 388	18 085 374	11:04
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:00
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	47	858	10:42
DATAWALK (DAT)	61,3000	-1,29%	62,0000	63,0000	61,0000	2 185	134 419	11:03
DBENERGY (DBE)	16,1000	-3,59%	16,1500	16,1500	15,6000	998	15 910	11:03
DEBICA (DBC)	77,6000	-0,26%	78,0000	78,4000	77,6000	622	48 447	10:59
DECORA (DCR)	59,4000	-2,62%	59,0000	59,6000	58,2000	6 603	388 243	11:04
DEKPOL (DEK)	55,2000	1,10%	54,8000	55,8000	54,8000	493	27 284	11:02
DELKO (DEL)	9,7600	0,00%	9,7600	9,7600	9,6600	1 020	9 907	10:51
DEVELIA (DVL)	6,6900	-1,18%	6,7000	6,8200	6,6700	55 056	369 764	11:04
DGA	17,7000	-3,28%	18,4000	18,4000	17,7000	638	11 369	10:36
DIGITANET (DIG)	52,8000	-1,86%	52,6000	53,8000	52,6000	558	29 853	10:41
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	392,1000	-0,98%	390,0000	394,7000	378,4000	169 159	65 307 288	11:04
DMGROUP (DMG)	3,3600	-2,89%	3,4600	3,4600	3,3400	3 678	12 385	11:04
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	179,0000	490	88 012	10:54
DRAGOENT (DGE)	23,1000	2,21%	23,3000	23,5000	23,1000	1 189	27 633	09:25
DROZAPOL (DPL)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	09:04
ECHO (ECH)	4,9100	0,20%	4,9200	4,9300	4,9100	3 189	15 682	10:55
EDINVEST (EDI)	8,5800	0,94%	8,6000	8,6000	8,3200	371	3 143	10:52
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	25,5000	-0,97%	25,7500	26,2000	25,5000	15 949	412 184	11:01
ELKOP (EKP)	0,4940	2,07%	0,4700	0,4940	0,4620	40 032	19 035	10:59
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:00
ENEA (ENA)	10,5600	0,38%	10,5200	10,8000	10,4600	553 907	5 896 069	11:04
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	9,9900	0,50%	9,9400	9,9900	9,8000	23 351	231 848	11:04
ENERGOINS (ENI)	2,6500	0,00%	2,6350	2,6900	2,6250	5 506	14 532	11:03
ENTER (ENT)	66,4000	1,22%	65,6000	66,4000	65,0000	10 909	716 921	11:04
ERBUD (ERB)	44,1000	0,46%	44,1000	44,9000	44,0000	5 360	239 210	10:45
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,6000	2,45%	36,8000	38,4000	36,6000	8 815	329 555	11:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0600	-1,85%	1,0900	1,0900	1,0600	106	112	10:03
EUROCASH (EUR)	14,0800	0,50%	13,9400	14,2100	13,8800	66 526	935 028	10:51
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,1000	-0,21%	47,5000	47,5000	46,8000	1 563	73 629	10:57
FABRITY (FAB)	36,9000	1,37%	36,4000	36,9000	36,4000	420	15 393	09:55
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,4000	-0,84%	36,1000	36,1000	35,4000	961	34 161	10:48
FERRUM (FER)	4,4000	-0,90%	4,4600	4,6000	4,4000	3 006	13 707	11:02
FMG	106,5000	-0,93%	106,5000	106,5000	106,5000	11	1 172	09:03
FON	5,1000	-1,54%	5,2000	5,2000	5,0200	3 022	15 432	11:04
FORTE SA (FTE)	22,9000	-0,43%	23,0000	23,0000	22,8000	417	9 555	10:17
GAMEOPS (GOP)	22,6000	-1,74%	23,2000	23,2000	22,5000	449	10 164	10:47
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 401	17 513	10:22	Reklama
GENOMTEC (GMT)	12,8800	0,94%	12,8000	13,0400	12,7000	6 821	87 756	11:03
GETIN (GTN)	0,4150	0,12%	0,4145	0,4230	0,4100	263 438	109 393	11:02
GIGROUP (GIG)	1,4000	0,36%	1,4150	1,4150	1,4000	80	113	10:22
GOBARTO (GOB)	43,6000	0,93%	44,0000	44,9000	41,6000	598	26 042	11:04
GPW	46,1000	-0,43%	46,3000	46,4000	45,8000	17 072	785 624	11:04
GREENX (GRX)	2,3080	0,35%	2,2980	2,3180	2,2900	27 646	63 619	10:55
GRENEVIA (GEA)	2,7350	6,01%	2,6300	2,7800	2,6150	242 191	655 984	11:04
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0600	11,0000	1 077	11 874	09:47
GRUPAAZOTY (ATT)	22,4000	-0,36%	22,4000	22,6400	22,3200	90 185	2 023 746	11:03
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,4000	93	5 943	10:59
GTC	5,0000	-3,85%	5,1600	5,1600	5,0000	3 197	16 196	09:44
HANDLOWY (BHW)	107,6000	-0,55%	109,8000	110,2000	107,0000	32 091	3 475 589	11:03
HARPER (HRP)	5,8600	-1,51%	5,9500	5,9500	5,8600	769	4 521	10:46
HELIO (HEL)	25,8000	0,78%	25,6000	25,8000	25,6000	42	1 081	09:41
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7900	4 002	3 162	10:53
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	650	31 265	10:56
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	23,8500	-1,24%	24,2500	24,2500	23,8500	3 111	74 666	10:48
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	1 235	41 038	10:43
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,0000	0,20%	102,5000	102,5000	98,0000	6	597	10:33
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,7000	1,79%	22,4000	22,9000	22,4000	938	21 294	11:04
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1500	509	1 604	11:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 155	18 092	09:56
INC	2,4600	-2,38%	2,5700	2,5700	2,3200	15 542	38 580	10:41
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:00
INGBSK (ING)	302,0000	-0,33%	301,5000	306,5000	301,5000	2 801	847 774	11:00
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	129	1 019	09:42
INSTALKRK (INK)	45,7000	-0,65%	44,3000	46,6000	44,3000	133	6 079	10:40
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1700	3,1000	8 131	25 568	10:15
INTERCARS (CAR)	542,0000	-1,28%	550,0000	550,0000	541,0000	209	113 364	10:14
INTERSPPL (IPO)	0,8000	5,54%	0,7880	0,8000	0,7560	81 337	64 010	10:55
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	765	8 129	10:58
IPOPEMA (IPE)	3,7200	-1,06%	3,8100	3,8100	3,7200	3 661	13 684	09:59
IZOBLOK (IZB)	57,0000	1,79%	57,0000	57,0000	57,0000	25	1 425	11:00
IZOLACJA (IZO)	3,3600	1,51%	3,3700	3,3700	3,3100	2 410	7 978	10:32
IZOSTAL (IZS)	2,6400	0,00%	2,6400	2,6400	2,6400	500	1 320	09:00
JRHOLDING (JRH)	(7,0200)	-	-	-	-	-	-	09:00
JSW	31,9700	-0,16%	32,0500	32,4800	31,8500	141 545	4 536 850	11:04
JWWINVEST (JWW)	3,4600	1,76%	3,4000	3,4600	3,3000	7 974	26 840	11:00
KCI	0,8440	-0,24%	0,8440	0,8440	0,8440	3 000	2 532	10:45
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,2000	-0,39%	10,2000	10,2800	10,1000	10 250	104 415	11:01
KETY (KTY)	889,0000	0,17%	886,5000	893,0000	885,5000	3 012	2 681 791	11:04
KGHM (KGH)	153,9500	3,18%	150,5000	154,4000	150,5000	430 026	65 631 159	11:04
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,4500	-0,69%	14,5000	14,5000	14,4000	695	10 024	09:40
KOGENERA (KGN)	50,8000	-3,05%	52,5000	52,5000	50,5000	2 094	107 059	10:50
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6950	1,62%	4,6950	4,6950	4,6950	4	19	09:00
KPPD (KPD)	(46,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3100	0,00%	0,3100	0,3100	0,3100	5 714	1 771	11:00
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	20	364	09:05
KRKA (KRK)	542,0000	0,37%	538,0000	542,0000	536,0000	231	125 148	10:26
KRUK (KRU)	483,0000	1,98%	475,0000	487,4000	474,8000	13 131	6 327 427	11:04
KRVITAMIN (KVT)	11,5500	-2,53%	11,8500	11,9500	11,5500	826	9 553	10:21
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,3000	-1,03%	19,3000	19,3000	19,3000	1	19	09:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4000	2,3400	3 889	9 103	09:33
LENA (LEN)	3,6900	-0,27%	3,7600	3,7600	3,6900	2 039	7 573	11:00
LENTEX (LTX)	6,6000	0,00%	6,6000	6,6000	6,6000	550	3 630	10:23
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	33 575	7 751	11:04	Reklama
LIBET (LBT)	1,3500	3,05%	1,3500	1,3500	1,3100	4 274	5 725	10:59
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 130,0000	-0,35%	17 260,0000	17 390,0000	17 070,0000	1 097	18 966 510	11:04
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8520	0,31%	3,8400	3,8700	3,8400	46 358	178 735	10:57
MABION (MAB)	16,4000	-0,49%	16,4800	16,4800	16,2000	7 364	120 061	11:04
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,7000	442	9 188	10:45
MANGATA (MGT)	93,0000	1,09%	91,0000	93,0000	89,4000	373	34 358	10:53
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	7,9400	-1,98%	8,0600	8,1200	7,7600	27 701	220 716	11:02
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	675,6000	-2,85%	690,0000	695,0000	673,8000	5 806	3 947 325	11:04
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	27,4000	0,74%	27,4000	27,4000	26,9000	716	19 389	10:01
MDIENERGIA (MDI)	1,6150	1,89%	1,6150	1,6150	1,6150	2	3	09:03
MEDICALG (MDG)	25,0000	-1,19%	25,0400	25,1000	24,5000	10 752	266 995	10:50
MEDINICE (ICE)	8,1000	8,29%	7,5000	8,2500	7,4900	16 032	126 069	11:04
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	21,1000	2,93%	20,8000	21,1000	20,5000	1 264	26 491	10:54
MERCATOR (MRC)	42,7000	0,71%	42,7000	42,8500	42,3000	1 239	52 811	11:03
MERCOR (MCR)	23,7000	-0,84%	23,9000	23,9000	23,7000	1 220	28 916	10:40
MEXPOLSKA (MEX)	4,6300	0,22%	4,6200	4,6300	4,6200	111	513	09:33
MFO	35,5000	0,00%	36,3000	36,3000	35,5000	105	3 730	11:02
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	1 667	997	09:46
MILLENNIUM (MIL)	9,0850	-3,25%	9,4200	9,5300	9,0600	871 763	8 143 340	11:04
MIRACULUM (MIR)	1,1750	0,00%	1,1750	1,1750	1,1750	10	12	09:12
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,4400	10,2400	54 483	564 249	10:59
MLPGROUP (MLG)	85,0000	-0,23%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	49,1000	0,20%	49,0000	49,8000	49,0000	1 103	54 421	10:58
MOBRUK (MBR)	328,0000	-0,46%	329,5000	330,0000	327,5000	588	193 666	11:03
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0000	1,19%	33,7000	34,0000	33,4200	24 460	824 413	11:00
MOLECURE (MOC)	15,4400	1,45%	15,2200	15,4600	15,2200	1 926	29 655	11:00
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	4 880	26 317	10:47
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 210	15 681	10:59
MOSTALZAB (MSZ)	4,6500	-1,27%	4,7050	4,7400	4,6500	30 115	140 745	11:04
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	3 519	119 131	10:22
MURAPOL (MUR)	42,4400	1,05%	42,2600	42,6000	42,0000	4 991	211 558	10:27
MUZA (MZA)	14,8000	-1,99%	15,0000	15,0000	14,3500	1 196	17 537	10:58
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:12
NANOGROUP (NNG)	1,0000	-3,38%	1,0200	1,0200	1,0000	22 089	22 414	10:53
NEUCA (NEU)	936,0000	1,52%	929,0000	936,0000	919,0000	78	72 550	10:42
NEWAG (NWG)	28,4000	-2,41%	29,2000	29,2000	28,2000	2 384	68 122	10:52
NEXITY (NXG)	2,5200	1,61%	2,5200	2,5200	2,5200	15	38	09:53
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	10:04
NOVAVISGR (NVG)	2,1200	-2,75%	2,1600	2,1700	2,0600	23 845	50 268	11:01
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	10	1 000	09:01
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0800	1,14%	7,0800	7,0800	6,9800	5 247	36 750	10:39
ODLEWNIE (ODL)	10,2000	2,41%	10,0000	10,2000	10,0000	423	4 259	10:08
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7000	0,68%	14,8000	14,8600	14,4800	8 206	120 584	11:02
ONESANO (ONO)	1,2950	0,00%	1,2600	1,2950	1,2450	708	884	10:05
OPONEO.PL (OPN)	60,8000	-0,33%	60,8000	61,0000	60,2000	878	53 042	10:58
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,6000	200	1 120	10:12
ORANGEPL (OPL)	8,2940	0,66%	8,2480	8,3200	8,2420	179 592	1 489 630	11:04
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:00
OTLOG (OTS)	41,6000	-0,95%	42,0500	42,5000	41,0000	4 276	178 494	11:04
OTMUCHOW (OTM)	5,1500	-0,96%	5,2500	5,2500	5,1500	1 644	8 516	10:52
OVOSTAR (OVO)	70,0000	0,29%	70,0000	70,0000	70,0000	2	140	09:03
PAMAPOL (PMP)	2,5000	-1,19%	2,4700	2,5000	2,4400	305	752	10:12
PANOVA (NVA)	15,6000	0,00%	15,6000	15,6500	15,6000	303	4 727	10:19
PASSUS (PAS)	35,2000	0,00%	35,0000	35,2000	34,1000	312	10 822	11:03
PATENTUS (PAT)	4,2600	-0,58%	4,2600	4,2750	4,0900	25 072	105 031	10:37
PBG	#0,0200	-4,76%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 233	6 285	10:00
Reklama
PCCROKITA (PCR)	102,8000	1,38%	101,4000	103,0000	101,0000	3 831	390 517	11:01	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	16,5000	16,4200	265	4 362	10:25
PEKABEX (PBX)	26,7000	1,91%	26,8000	26,8000	26,4000	1 616	42 725	11:02
PEKAO (PEO)	168,3000	-1,89%	171,6500	172,3000	167,4500	176 795	30 032 308	11:04
PEPCO (PCO)	20,9700	6,02%	20,0000	21,1500	20,0000	1 932 439	40 200 881	11:04
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	6,8200	-0,12%	6,8500	6,8980	6,7520	1 061 932	7 240 426	11:04
PGFGROUP (PGV)	0,4600	0,22%	0,4590	0,4600	0,4590	5 400	2 482	09:46
PHARMENA (PHR)	6,5600	-0,91%	6,6200	6,6200	6,5600	6 974	45 793	10:53
PHN	11,8000	3,51%	11,8000	11,8000	11,8000	3	35	09:00
PHOTON (PEN)	7,4600	0,81%	7,4200	7,4600	7,3600	6 423	47 617	10:49
PKNORLEN (PKN)	68,4400	1,27%	67,8400	68,9200	67,8100	621 010	42 601 347	11:04
PKOBP (PKO)	58,8000	-3,00%	61,2000	61,2600	58,7200	738 805	43 972 650	11:04
PKPCARGO (PKP)	12,3800	0,81%	12,4000	12,4800	12,2800	23 192	287 069	10:55
PLAYWAY (PLW)	288,0000	-1,71%	292,0000	292,5000	288,0000	1 264	365 686	10:59
PLAZACNTR (PLZ)	3,1100	0,32%	3,1050	3,1500	3,0550	7 943	24 709	10:23
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	68,4000	-0,58%	69,6000	69,6000	68,4000	1 241	86 289	10:38
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	100	1 150	10:54
POLIMEXMS (PXM)	3,5500	-0,50%	3,5780	3,5780	3,4800	113 917	400 971	10:59
POLTREG (PTG)	47,8000	-2,45%	47,7000	49,0000	47,5000	296	14 131	10:19
POLWAX (PWX)	1,4600	-12,31%	1,6000	1,6000	1,4500	107 494	163 421	10:54
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	1	34	09:00
PROJPRZEM (PJP)	19,4000	1,84%	19,0500	19,8000	18,8000	893	17 252	10:36
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8750	9 161	17 387	10:15
PULAWY (ZAP)	60,2000	-0,99%	60,4000	60,6000	60,2000	138	8 322	10:43
PURE (PUR)	7,1800	-0,69%	7,1400	7,4000	7,1200	6 351	45 772	10:55
PZU	53,0400	-1,70%	53,6400	53,9200	53,0000	133 110	7 105 872	11:03
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	6,8000	0,00%	6,8200	6,8600	6,7400	22 042	150 115	11:04
RAEN (RAE)	0,7260	-0,82%	0,7460	0,7460	0,7260	10 271	7 500	10:27
RAFAKO (RFK)	0,9470	0,74%	0,9570	0,9570	0,9400	39 364	37 142	10:44
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	99,7000	5,06%	95,0000	100,0000	94,0000	34 786	3 381 698	11:04
RANKPROGR (RNK)	3,8400	2,13%	3,7900	3,8400	3,7900	9 431	35 832	10:09
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	105	1 473	09:55
REDAN (RDN)	0,2790	0,00%	0,2790	0,2790	0,2790	2 073	578	10:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	102	1 530	09:22
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:06
RESBUD (RES)	0,5580	1,09%	0,5600	0,5600	0,5480	3 800	2 091	10:13
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,4000	129	3 926	10:49
RYVU (RVU)	49,9500	0,91%	49,5000	50,1000	49,5000	1 211	60 509	11:02
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	21,4000	-2,28%	21,2000	21,5000	21,2000	9 345	199 052	10:49
SANPL (SPL)	557,2000	-1,83%	567,6000	574,6000	554,2000	17 472	9 835 058	11:03
SANTANDER (SAN)	20,2850	-1,34%	20,5600	20,5600	20,2850	5 450	111 984	11:00
SANWIL (SNW)	1,8450	1,93%	1,8550	1,8550	1,7600	12 332	22 362	10:53
SCPFL (SCP)	163,0000	0,00%	164,4000	164,4000	163,0000	165	26 960	10:51
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,5000	0,75%	13,5000	13,5000	13,4500	828	11 177	10:52
SELENAFM (SEL)	34,6000	0,58%	34,1000	34,6000	34,1000	381	13 110	10:59
SELVITA (SLV)	68,1000	-2,58%	69,2000	69,2000	68,1000	1 062	72 715	10:54
SERINUS (SEN)	3,1000	1,64%	3,0200	3,1000	3,0200	5 742	17 623	11:00
SESCOM (SES)	57,6000	-2,70%	58,6000	58,6000	57,6000	3	175	09:39
SFINKS (SFS)	0,7200	0,00%	0,7290	0,7290	0,7200	597	433	10:33
SHOPER (SHO)	40,0000	1,52%	39,3000	40,5000	39,2000	3 170	126 140	11:02
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4300	3,94%	3,2100	3,4400	3,2100	11 713	39 223	10:59
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	32	686	10:23
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	209	18 998	10:56
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:00
SONEL (SON)	18,2000	8,01%	16,8000	18,3500	16,8000	9 361	163 222	11:03
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	413,0000	-3,95%	425,0000	429,0000	411,0000	513	216 904	10:58
STALEXP (STX)	2,9300	1,03%	2,9250	2,9450	2,8850	30 748	90 119	10:58
STALPROD (STP)	218,0000	0,93%	216,0000	218,0000	216,0000	281	60 925	11:00
STALPROFI (STF)	9,2600	0,65%	9,2000	9,2800	9,2000	3 932	36 332	11:01
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	15 644	40 622	10:53
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	4 704	1 693	11:00
SUNEX (SNX)	10,8000	-0,55%	10,9400	11,0000	10,7200	4 268	46 552	10:53
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	355	22 666	10:24
SYNEKTIK (SNT)	132,0000	-2,22%	135,8000	137,0000	131,6000	9 663	1 295 306	11:04
TALEX (TLX)	16,7000	3,73%	16,7000	16,7000	16,7000	90	1 503	09:08
TARCZYNSKI (TAR)	63,6000	0,00%	63,6000	63,6000	63,6000	38	2 417	10:13
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	194	21 728	10:47
TAURONPE (TPE)	3,4040	0,35%	3,4500	3,4900	3,3830	1 836 579	6 309 303	11:04
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:00
TENDERHUT (THG)	10,0000	10,62%	9,2400	11,1500	9,2400	1 626	16 770	11:02
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	-1,28%	3,1200	3,1200	3,0800	1 324	4 091	11:04
TEXT (TXT)	91,0000	-1,52%	92,0000	92,3000	90,0000	12 361	1 125 277	11:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,1000	0,00%	29,0500	29,4500	28,8000	12 293	357 690	11:04
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,6600	1,06%	7,6700	7,6700	7,6000	5 452	41 707	11:03
TRAKCJA (TRK)	2,1500	0,00%	2,1500	2,1800	2,1200	89 690	192 761	10:57
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	85,9000	-1,26%	86,8000	87,7000	85,7000	5 248	454 059	11:01
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	3	222	09:00
ULTGAMES (ULG)	11,1500	-0,89%	11,3000	11,3000	11,1500	481	5 420	10:29
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,7000	0,62%	9,6400	9,7000	9,6200	6 204	59 904	10:56
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	6,0000	0,84%	5,9500	6,0000	5,9500	210	1 250	10:11
UNIMOT (UNT)	132,8000	-0,90%	131,8000	133,2000	131,4000	708	93 371	11:03
URTESTE (URT)	(95,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	115,5000	-0,43%	115,5000	116,5000	115,0000	592	68 543	10:50
VIGOPHOTN (VGO)	460,0000	-0,65%	453,0000	460,0000	453,0000	33	15 055	10:32
VINDEXUS (VIN)	9,2600	0,87%	9,2200	9,4000	9,2200	101	934	10:52
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:00
VIVID (VVD)	0,5560	-2,46%	0,5680	0,5700	0,5560	1 030	580	11:00
VOTUM (VOT)	44,0000	-0,34%	44,1500	44,2000	43,8000	6 095	268 447	11:03
VOXEL (VOX)	93,8000	0,86%	93,0000	94,2000	93,0000	862	80 637	11:04
VRG	3,3200	-0,90%	3,3700	3,3700	3,3200	6 926	23 061	10:58
WARIMPEX (WXF)	4,1000	0,00%	4,1100	4,1200	4,0100	579	2 376	10:43
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	658,0000	-1,50%	668,0000	668,0000	656,0000	113	75 146	10:36
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	11 739	92 616	10:58
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 500	11 325	10:58
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	115,2000	0,17%	115,2000	115,2000	115,2000	20	2 304	09:38
WITTCHEN (WTN)	33,6000	0,90%	33,4000	33,6500	33,3000	16 293	545 592	11:03
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	1,04%	1,4450	1,4650	1,4450	3 002	4 381	10:50
XTPL (XTP)	132,6000	-1,34%	135,0000	135,6000	130,4000	1 449	191 502	10:54
XTRADEBDM (XTB)	66,9600	-0,83%	67,5400	67,6400	66,3000	85 960	5 745 106	11:04
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,6450	0,30%	1,6650	1,6650	1,6300	16 257	26 880	11:02
ZEPAK (ZEP)	19,9800	0,00%	20,1000	20,1500	19,8200	4 763	95 143	11:00
ZREMB (ZRE)	3,8800	-0,51%	3,9400	4,0600	3,8800	32 446	129 283	11:02
ZUE	9,8400	0,82%	9,9600	9,9600	9,8400	4 122	40 955	10:43

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.