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	87 224,40	-0,23%	87 715,72	87 863,07	87 193,55	87 427,54	701 706 163	11:27
WIG20	2 555,49	-0,40%	2 574,83	2 577,09	2 549,75	2 565,64	494 589 294	11:42
WIG30	3 192,52	-0,14%	3 208,55	3 218,27	3 186,02	3 196,95	692 484 850	11:42
mWIG40	6 497,42	0,49%	6 472,41	6 549,85	6 472,41	6 465,73	216 219 963	11:27
sWIG80	24 436,02	-0,02%	24 460,23	24 462,27	24 399,86	24 441,77	12 598 368	11:27
WIG-BANKI	13 377,79	-2,26%	13 750,58	13 750,58	13 351,35	13 687,22	123 370 521	11:27
WIG-BUDOW	8 791,36	-0,57%	8 876,59	8 913,99	8 764,34	8 842,11	6 137 890	11:27
WIG-CHEMIA	9 788,77	0,12%	9 791,45	9 802,58	9 725,89	9 777,15	2 629 113	11:27
WIG-ENERG	2 491,99	0,36%	2 507,01	2 521,05	2 470,89	2 483,02	21 480 754	11:27
WIG-INFO	5 033,31	-0,74%	5 064,41	5 078,85	5 028,50	5 070,72	3 841 586	11:27
WIG-MEDIA	8 270,10	0,49%	8 212,99	8 270,10	8 209,64	8 229,90	133 814	11:27
WIG-NRCHOM	4 424,01	-0,63%	4 468,65	4 468,65	4 417,73	4 452,09	1 424 314	11:27
WIG-PALIWA	7 005,14	1,28%	6 949,92	7 046,31	6 949,92	6 916,66	44 926 155	11:27
WIG-Poland	91 101,23	-0,22%	91 101,23	91 101,23	91 101,23	91 302,65	661 082 954	11:15
WIG-SPOZYW	2 177,21	-0,97%	2 199,18	2 202,42	2 164,97	2 198,43	373 211	11:27
WIG20lev	512,39	-1,12%	521,84	522,76	512,21	518,21	466 626 048	11:27
WIG20short	3 067,96	0,59%	3 040,14	3 068,49	3 037,46	3 050,11	466 626 048	11:27
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	1 475,03	0,54%	1 475,03	1 475,03	1 475,03	1 467,12	224 016 168	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	216 805 372	11:00
mWIG40TR	9 559,47	0,49%	9 522,68	9 636,61	9 522,68	9 512,85	216 219 963	11:27
mWIG40TRlv	12 767,92	0,97%	12 670,10	12 973,01	12 670,10	12 645,78	216 219 963	11:27
mWIG40TRsh	2 771,29	-0,46%	2 782,06	2 782,06	2 748,71	2 784,13	216 219 963	11:27
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	12 695 653	11:00
sWIG80TR	35 855,70	-0,02%	35 891,22	35 894,22	35 802,64	35 864,13	12 598 368	11:27
WIG140	1 690,26	-0,22%	1 699,59	1 702,84	1 689,68	1 694,00	694 500 185	11:27
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	470 151 732	11:00
WIG20TR	5 182,70	-0,55%	5 229,84	5 234,81	5 181,80	5 211,58	466 626 048	11:27
WIG20TRlev	4 179,00	-1,12%	4 255,46	4 263,52	4 177,54	4 226,44	466 626 048	11:27
WIG20TRsht	3 079,95	0,58%	3 052,25	3 080,48	3 049,33	3 062,10	466 626 048	11:27
WIG30TR	6 366,40	-0,25%	6 405,37	6 424,78	6 365,11	6 382,21	658 163 908	11:27
WIG-CEE	1 793,80	0,64%	1 793,80	1 793,80	1 793,80	1 782,47	1 387 124	11:15
WIGdiv	1 783,87	-0,13%	1 792,22	1 793,31	1 782,00	1 786,22	65 804 619	11:27
WIG-ESG	14 517,68	-0,27%	14 604,83	14 641,79	14 511,77	14 557,10	675 356 243	11:27
WIG.GAMES	16 319,21	-0,41%	16 421,34	16 448,11	16 294,57	16 386,29	13 632 222	11:27
WIG-GORNIC	5 111,70	2,78%	5 049,76	5 123,21	5 027,01	4 973,55	74 415 200	11:27
WIG-GRY	13 803,83	-0,03%	13 889,66	13 897,16	13 750,41	13 808,46	15 848 403	11:27
WIG-LEKI	2 887,95	0,26%	2 874,61	2 891,16	2 867,74	2 880,46	1 031 137	11:27
WIG-MOTO	8 556,12	-0,96%	8 633,89	8 666,84	8 535,11	8 638,82	1 065 631	11:27
WIG.MS-BAS	12 691,77	1,64%	12 654,78	12 730,77	12 603,56	12 486,83	94 129 243	11:27
WIG.MS-FIN	16 835,62	-2,30%	17 301,67	17 301,67	16 812,21	17 231,70	113 240 705	11:27
WIG-ODZIEZ	10 530,40	2,20%	10 358,01	10 695,45	10 358,01	10 304,07	180 319 275	11:27
WIGtech	12 300,07	0,15%	12 300,09	12 329,33	12 269,98	12 281,29	45 706 162	11:27
WIGtechTR	13 668,47	0,15%	13 668,50	13 700,99	13 635,04	13 647,61	45 706 162	11:27
WIG-Ukrain	202,08	-0,28%	202,08	202,08	202,08	202,65	109 972	11:15

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)	579,0000	-0,69%	580,0000	585,0000	576,0000	410	237 623	11:25
3RGAMES (3RG)	0,2710	-2,52%	0,2730	0,2760	0,2710	32 915	8 982	11:08
ABPL (ABE)	95,4000	1,06%	94,8000	95,4000	93,2000	13 903	1 320 095	11:16
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	958	31 556	11:01
ACTION (ACT)	19,8000	-0,40%	19,9000	19,9400	19,2000	4 624	90 725	11:24
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	11:05
AGORA (AGO)	10,7000	-0,93%	10,8800	10,9200	10,6400	1 952	21 110	11:20
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	11 099	184 108	11:20
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 495	13 602	11:17
ALIOR (ALR)	97,2600	-1,64%	98,2600	98,6800	96,8400	81 134	7 920 249	11:27
ALLEGRO (ALE)	37,7250	1,64%	37,3050	37,8350	37,3050	1 194 440	44 927 884	11:27
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	2,8900	2,8500	1 210	3 487	11:23
AMBRA (AMB)	29,0000	-1,53%	29,5500	29,6000	28,2000	3 561	103 562	11:22
AMICA (AMC)	72,3000	0,56%	71,9000	72,3000	71,4000	918	65 911	11:26
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	26,4000	-4,35%	27,0000	27,4500	24,5000	62 925	1 628 037	11:27
ANSWEAR (ANR)	24,7000	3,78%	23,8500	25,0000	23,7500	10 895	264 799	11:25
APATOR (APT)	15,0000	-0,53%	15,0800	15,1000	15,0000	745	11 220	11:16
APLISENS (APN)	23,1000	0,43%	23,1000	23,2000	23,1000	272	6 297	11:25
APSENERGY (APE)	2,6300	1,54%	2,6000	2,6300	2,5600	251	654	10:14
ARCHICOM (ARH)	32,7000	-2,39%	32,8000	33,0000	32,5000	1 019	33 373	11:20
ARCTIC (ATC)	22,1400	0,64%	22,0000	22,1800	21,6400	9 521	208 384	11:26
ARTIFEX (ART)	23,8000	-2,46%	24,2000	24,4000	23,1000	49 806	1 182 609	11:23
ASBIS (ASB)	24,6000	-1,05%	24,8000	24,8400	24,5200	68 301	1 681 301	11:27
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,0000	-2,96%	58,8000	59,8000	58,4000	2 476	145 653	11:27
ASSECOPOL (ACP)	82,8500	-0,36%	83,6500	83,8000	82,5000	10 672	885 604	11:26
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	672	33 554	11:23
ASTARTA (AST)	26,9000	-0,74%	27,1000	27,3000	26,4000	3 667	98 066	11:19
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,5000	1 875	120 454	11:25
ATENDE (ATD)	3,0500	1,33%	3,0100	3,0500	3,0000	16 141	48 880	11:22
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)	4,0100	0,50%	3,9900	4,0200	3,9900	177	711	11:18
ATREM (ATR)	12,7500	-0,39%	12,8000	12,8000	12,5000	957	12 010	11:11
AUTOPARTN (APR)	25,5500	-0,20%	25,6000	26,0000	25,4000	27 751	710 407	11:27
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,5000	0,57%	35,5000	35,7000	34,6500	1 875	66 413	11:08
BENEFIT (BFT)	2 830,0000	0,00%	2 810,0000	2 870,0000	2 795,0000	233	659 640	11:27
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	1 222	76 756	11:26
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,3500	764	10 231	10:46
BIOMEDLUB (BML)	4,8950	1,77%	4,8100	4,9100	4,8100	46 362	226 055	11:26
BIOPLANET (BIP)	(19,2000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5600	0,42%	3,5450	3,5600	3,5100	10 424	36 911	11:10
BLOOBER (BLO)	24,9000	0,40%	24,8000	25,3500	24,7000	2 379	59 265	11:26
BNPPPL (BNP)	101,5000	-1,46%	103,0000	103,0000	101,5000	552	56 205	11:15
BOGDANKA (LWB)	30,9400	1,11%	30,6000	31,0000	30,6000	25 682	793 236	11:22
BOOMBIT (BBT)	10,9000	-0,46%	11,0500	11,1000	10,9000	663	7 274	10:58
BORYSZEW (BRS)	6,2500	0,00%	6,2500	6,2700	6,1800	18 276	113 637	11:14
BOS	15,3000	-0,65%	15,1000	15,6500	15,1000	8 274	126 354	11:25
BOWIM (BOW)	6,8500	1,48%	6,7500	6,8500	6,7500	2 621	17 869	11:16
BRAND24 (B24)	44,4000	0,00%	44,6000	44,6000	44,3000	3 330	147 662	11:18
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:00
BUDIMEX (BDX)	744,0000	-1,20%	755,0000	760,0000	742,5000	3 755	2 814 262	11:27
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)	0,5500	0,36%	0,5480	0,5540	0,5440	108 117	59 325	11:26
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	117,1000	15,14%	110,0000	121,0000	110,0000	1 353 568	159 002 874	11:27
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	131,8500	0,27%	133,0000	133,2500	130,5500	88 117	11 631 736	11:26
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	502	6 928	10:03
CELTIC (CPD)	4,0100	-1,47%	4,0500	4,1000	3,9500	3 457	14 008	11:08
CEZ	159,5000	0,95%	158,0000	159,6000	157,3000	1 664	263 008	11:22
CFI	0,2270	0,00%	0,2280	0,2280	0,2270	1 477	335	11:20
CIGAMES (CIG)	1,7330	-2,42%	1,7760	1,7990	1,7200	681 077	1 197 357	11:26
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1000	-0,12%	16,1200	16,1600	16,0000	28 998	466 511	11:27
CLOUD (CLD)	70,2000	0,29%	70,0000	70,2000	70,0000	29	2 036	11:24
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0280	1,0100	9 167	9 384	11:16
COGNOR (COG)	8,7750	-0,28%	8,8000	8,8200	8,6150	106 989	940 323	11:27
COLUMBUS (CLC)	4,8000	-1,03%	4,9250	4,9400	4,8000	15 929	76 934	11:25
COMARCH (CMR)	250,0000	-0,79%	252,0000	255,5000	249,0000	709	178 380	11:27
COMP (CMP)	80,0000	-1,23%	81,8000	81,8000	80,0000	4 658	376 744	11:11
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	471	265 552	11:17
CREOTECH (CRI)	183,0000	-1,08%	184,0000	185,0000	180,5000	144	26 329	11:06
CYBERFLKS (CBF)	117,5000	6,82%	112,0000	121,0000	110,5000	9 706	1 136 065	11:26
CYFRPLSAT (CPS)	11,9000	3,75%	11,5000	11,9500	11,4850	1 776 836	20 863 496	11:27
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:00
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	47	858	10:42
DATAWALK (DAT)	61,0000	-1,77%	62,0000	63,0000	61,0000	3 077	188 838	11:26
DBENERGY (DBE)	16,2000	-2,99%	16,1500	16,2000	15,6000	1 003	15 991	11:13
DEBICA (DBC)	77,4000	-0,51%	78,0000	78,4000	77,4000	625	48 679	11:18
DECORA (DCR)	59,8000	-1,97%	59,0000	60,0000	58,2000	7 577	446 467	11:23
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	60 186	404 043	11:27
DGA	17,6000	-3,83%	18,4000	18,4000	17,6000	878	15 593	11:07
DIGITANET (DIG)	53,8000	0,00%	52,6000	53,8000	52,6000	609	32 579	11:19
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	391,0000	-1,26%	390,0000	394,7000	378,4000	179 428	69 336 784	11:25
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	674	121 132	11:27
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 390	32 316	11:19
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	3 689	18 137	11:25
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)	25,6000	-0,58%	25,7500	26,2000	25,3500	16 953	437 820	11:26
ELKOP (EKP)	0,4760	-1,65%	0,4700	0,4940	0,4620	40 427	19 223	11:14
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:00
ENEA (ENA)	10,6000	0,76%	10,5200	10,8000	10,4600	580 726	6 180 080	11:27
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	23 678	235 114	11:14
ENERGOINS (ENI)	2,6900	1,51%	2,6350	2,6900	2,6250	5 561	14 680	11:24
ENTER (ENT)	67,2000	2,44%	65,6000	67,2000	65,0000	12 258	807 098	11:27
ERBUD (ERB)	44,3000	0,91%	44,1000	44,9000	44,0000	5 374	239 830	11:16
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,7000	2,72%	36,8000	38,4000	36,6000	8 845	330 686	11:14
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0600	-1,85%	1,0900	1,0900	1,0600	106	112	10:03
EUROCASH (EUR)	14,1000	0,64%	13,9400	14,2100	13,8800	68 656	965 052	11:24
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,1000	-0,21%	47,5000	47,5000	46,8000	1 566	73 771	11:27
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)	35,7000	0,00%	36,1000	36,1000	35,0000	1 042	37 047	11:21
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)	22,8000	-0,87%	23,0000	23,0000	22,8000	1 411	32 218	11:16
GAMEOPS (GOP)	22,8000	-0,87%	23,2000	23,2000	22,5000	450	10 186	11:20
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 404	17 550	11:08	Reklama
GENOMTEC (GMT)	12,6800	-0,63%	12,8000	13,0400	12,6800	7 630	98 015	11:22
GETIN (GTN)	0,4195	1,21%	0,4145	0,4230	0,4100	268 398	111 459	11:25
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	46,2500	-0,11%	46,3000	46,4000	45,8000	18 996	874 680	11:26
GREENX (GRX)	2,3260	1,13%	2,2980	2,3260	2,2900	37 342	85 914	11:20
GRENEVIA (GEA)	2,7400	6,20%	2,6300	2,7800	2,6150	249 701	676 601	11:26
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0600	11,0000	1 077	11 874	09:47
GRUPAAZOTY (ATT)	22,4200	-0,27%	22,4000	22,6400	22,3200	92 436	2 074 252	11:27
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,4000	93	5 943	10:59
GTC	5,0400	-3,08%	5,1600	5,1600	5,0000	3 199	16 206	11:13
HANDLOWY (BHW)	107,8000	-0,37%	109,8000	110,2000	107,0000	40 490	4 382 385	11:27
HARPER (HRP)	5,8600	-1,51%	5,9500	5,9500	5,8600	769	4 521	10:46
HELIO (HEL)	25,6000	0,00%	25,6000	25,8000	24,4000	1 544	38 074	11:09
HERKULES (HRS)	0,7900	-0,50%	0,7920	0,7920	0,7900	4 402	3 478	11:11
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)	23,9000	-1,04%	24,2500	24,2500	23,8500	3 988	95 642	11:27
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)	22,8000	2,24%	22,4000	22,9000	22,4000	948	21 522	11:22
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	4 655	20 287	11:20
INC	2,4400	-3,17%	2,5700	2,5700	2,3200	15 862	39 361	11:22
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:00
INGBSK (ING)	302,5000	-0,17%	301,5000	306,5000	301,0000	2 935	888 226	11:23
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	8 133	25 575	11:06
INTERCARS (CAR)	542,0000	-1,28%	550,0000	550,0000	541,0000	216	117 164	11:20
INTERSPPL (IPO)	0,8160	7,65%	0,7880	0,8500	0,7560	101 113	80 250	11:12
INTROL (INL)	10,7000	0,94%	10,5000	10,7000	10,4500	767	8 150	11:07
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)	6,7600	-3,70%	6,7800	6,7800	6,7600	3 052	20 637	11:17
JSW	31,9300	-0,28%	32,0500	32,4800	31,8500	160 068	5 128 932	11:27
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	11 047	112 544	11:16
KETY (KTY)	890,0000	0,28%	886,5000	893,0000	885,5000	3 474	3 092 647	11:26
KGHM (KGH)	153,7500	3,05%	150,5000	154,4000	150,5000	450 722	68 816 589	11:27
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)	51,0000	-2,67%	52,5000	52,5000	50,5000	2 893	147 590	11:19
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6850	1,41%	4,6950	4,6950	4,6800	14	66	11:11
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)	484,6000	2,32%	475,0000	487,4000	474,8000	14 022	6 758 968	11:27
KRVITAMIN (KVT)	11,5500	-2,53%	11,8500	11,9500	11,5500	834	9 646	11:12
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)	6,5600	-0,61%	6,6000	6,6000	6,5600	957	6 304	11:23
Reklama
LESS (LES)	0,2300	-0,43%	0,2340	0,2340	0,2270	33 575	7 751	11:04	Reklama
LIBET (LBT)	1,3100	0,00%	1,3500	1,3500	1,3100	10 275	13 586	11:18
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 100,0000	-0,52%	17 260,0000	17 390,0000	17 050,0000	1 196	20 663 220	11:25
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8640	0,63%	3,8400	3,8700	3,8400	47 036	181 351	11:26
MABION (MAB)	16,3200	-0,97%	16,4800	16,4800	16,2000	8 673	141 478	11:22
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,7000	499	10 374	11:06
MANGATA (MGT)	93,0000	1,09%	91,0000	93,0000	89,4000	526	48 587	11:20
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	8,0200	-0,99%	8,0600	8,1200	7,7600	35 708	284 670	11:24
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	676,0000	-2,79%	690,0000	695,0000	673,8000	6 421	4 362 805	11:27
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)	1,6050	1,26%	1,6150	1,6150	1,6050	1 696	2 722	11:26
MEDICALG (MDG)	25,1800	-0,47%	25,0400	25,1800	24,5000	11 006	273 345	11:07
MEDINICE (ICE)	7,9900	6,82%	7,5000	8,2500	7,4900	16 487	129 707	11:27
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)	42,6000	0,47%	42,7000	42,8500	42,3000	1 463	62 351	11:13
MERCOR (MCR)	23,8000	-0,42%	23,9000	23,9000	23,7000	2 047	48 599	11:11
MEXPOLSKA (MEX)	4,6300	0,22%	4,6200	4,6300	4,6200	111	513	09:33
MFO	35,6000	0,28%	36,3000	36,3000	35,5000	223	7 921	11:23
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	1 667	997	09:46
MILLENNIUM (MIL)	9,0800	-3,30%	9,4200	9,5300	9,0350	923 875	8 616 196	11:27
MIRACULUM (MIR)	1,1750	0,00%	1,1750	1,1750	1,1750	10	12	09:12
MIRBUD (MRB)	10,3200	1,38%	10,4000	10,4400	10,2400	58 156	602 319	11:26
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)	329,0000	-0,15%	329,5000	330,0000	327,5000	629	207 123	11:18
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,7200	0,36%	33,7000	34,0000	33,4200	24 461	824 447	11:26
MOLECURE (MOC)	15,4600	1,58%	15,2200	15,4600	15,2200	3 166	48 825	11:27
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)	7,1200	0,28%	7,1000	7,1400	7,0400	2 214	15 710	11:20
MOSTALZAB (MSZ)	4,7000	-0,21%	4,7050	4,7400	4,6500	40 892	191 347	11:10
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,4000	33,6500	4 219	142 933	11:23
MURAPOL (MUR)	42,0000	0,00%	42,2600	42,6000	42,0000	6 590	278 741	11:07
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)	1,0150	-1,93%	1,0200	1,0200	1,0000	22 489	22 820	11:08
NEUCA (NEU)	935,0000	1,41%	929,0000	936,0000	919,0000	80	74 420	11:10
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	26 808	56 516	11:24
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	20	2 000	11:19
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)	10,3000	3,41%	10,0000	10,3000	10,0000	723	7 319	11:26
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7800	1,23%	14,8000	14,8600	14,4800	8 207	120 599	11:17
ONESANO (ONO)	1,2950	0,00%	1,2600	1,2950	1,2450	708	884	10:05
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,0000	60,2000	1 109	67 115	11:26
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,6000	200	1 120	10:12
ORANGEPL (OPL)	8,3000	0,73%	8,2480	8,3200	8,2420	205 101	1 701 371	11:25
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)	40,7000	-3,10%	42,0500	42,5000	40,7000	4 815	200 647	11:25
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)	15,3500	-1,60%	15,6000	15,6500	15,3500	625	9 690	11:16
PASSUS (PAS)	35,3000	0,28%	35,0000	35,3000	34,1000	512	17 875	11:22
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	2 243	6 313	11:13
Reklama
PCCROKITA (PCR)	102,8000	1,38%	101,4000	103,0000	101,0000	3 844	391 851	11:16	Reklama
PCFGROUP (PCF)	16,9000	3,55%	16,4800	16,9000	16,4200	614	10 124	11:25
PEKABEX (PBX)	26,8000	2,29%	26,8000	26,8000	26,4000	1 643	43 448	11:15
PEKAO (PEO)	167,7000	-2,24%	171,6500	172,3000	167,4500	197 904	33 580 191	11:27
PEPCO (PCO)	20,9000	5,66%	20,0000	21,1500	20,0000	2 037 187	42 397 490	11:27
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	6,8260	-0,03%	6,8500	6,8980	6,7520	1 104 810	7 533 088	11:27
PGFGROUP (PGV)	0,4650	1,31%	0,4590	0,4650	0,4590	5 450	2 505	11:18
PHARMENA (PHR)	6,5800	-0,60%	6,6200	6,6200	6,5600	7 974	52 369	11:12
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	8 423	62 537	11:18
PKNORLEN (PKN)	68,5300	1,41%	67,8400	68,9200	67,8100	653 226	44 806 658	11:27
PKOBP (PKO)	58,6000	-3,33%	61,2000	61,2600	58,6000	863 198	51 283 798	11:27
PKPCARGO (PKP)	12,3600	0,65%	12,4000	12,4800	12,2800	26 504	328 099	11:25
PLAYWAY (PLW)	291,0000	-0,68%	292,0000	292,5000	288,0000	1 546	447 503	11:24
PLAZACNTR (PLZ)	3,0500	-1,61%	3,1050	3,1500	3,0500	8 342	25 927	11:26
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	1 005	2 955	10:20
POLENERGIA (PEP)	69,6000	1,16%	69,6000	69,6000	68,4000	1 248	86 776	11:19
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	109	1 254	11:16
POLIMEXMS (PXM)	3,5500	-0,50%	3,5780	3,5780	3,4800	115 950	408 187	11:27
POLTREG (PTG)	47,8000	-2,45%	47,7000	49,0000	47,5000	296	14 131	10:19
POLWAX (PWX)	1,4950	-10,21%	1,6000	1,6000	1,4500	108 846	165 442	11:23
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)	1,9250	1,32%	1,9350	1,9350	1,8700	10 177	19 292	11:19
PULAWY (ZAP)	60,2000	-0,99%	60,4000	60,6000	60,2000	138	8 322	10:43
PURE (PUR)	7,1300	-1,38%	7,1400	7,4000	7,1200	6 623	47 713	11:27
PZU	53,1600	-1,48%	53,6400	53,9200	53,0000	157 442	8 398 616	11:26
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	6,9000	1,47%	6,8200	6,9000	6,7400	40 657	277 513	11:24
RAEN (RAE)	0,7260	-0,82%	0,7460	0,7460	0,7260	10 271	7 500	10:27
RAFAKO (RFK)	0,9420	0,21%	0,9570	0,9570	0,9400	41 274	38 943	11:17
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	100,4000	5,80%	95,0000	100,6000	94,0000	42 131	4 116 525	11:27
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	4 200	2 315	11:21
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,4000	130	3 957	11:05
RYVU (RVU)	49,9500	0,91%	49,5000	50,1000	49,5000	1 261	63 007	11:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	21,5000	-1,83%	21,2000	21,5000	21,2000	9 718	207 041	11:21
SANPL (SPL)	557,4000	-1,80%	567,6000	574,6000	554,2000	25 167	14 132 951	11:27
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)	163,8000	0,49%	164,4000	164,4000	163,0000	173	28 269	11:21
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,2000	-1,49%	13,5000	13,5000	13,2000	1 763	23 771	11:27
SELENAFM (SEL)	34,6000	0,58%	34,1000	34,6000	34,1000	411	14 148	11:18
SELVITA (SLV)	68,9000	-1,43%	69,2000	69,2000	68,0000	1 605	109 781	11:27
SERINUS (SEN)	3,1400	2,95%	3,0200	3,1400	3,0200	8 748	27 041	11:16
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)	39,6000	0,51%	39,3000	40,5000	39,2000	3 180	126 536	11:24
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)	3,4450	4,39%	3,2100	3,4450	3,2100	15 972	53 802	11:25
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	532	11 436	11:17
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)	18,3500	8,90%	16,8000	18,4500	16,8000	10 373	181 680	11:27
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	413,0000	-3,95%	425,0000	429,0000	411,0000	515	217 730	11:15
STALEXP (STX)	2,9300	1,03%	2,9250	2,9450	2,8850	31 958	93 664	11:25
STALPROD (STP)	218,0000	0,93%	216,0000	218,0000	216,0000	338	73 351	11:22
STALPROFI (STF)	9,2400	0,43%	9,2000	9,2800	9,2000	4 501	41 577	11:26
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	17 412	45 219	11:16
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:09
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,7200	4 590	50 079	11:23
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	555	35 466	11:09
SYNEKTIK (SNT)	131,8000	-2,37%	135,8000	137,0000	131,0000	12 384	1 653 839	11:27
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)	3,4130	0,62%	3,4500	3,4900	3,3830	2 013 200	6 911 670	11:27
TBULL (TBL)	4,8800	0,00%	4,8800	4,8800	4,8800	524	2 557	11:00
TENDERHUT (THG)	9,9000	9,51%	9,2400	11,1500	9,2400	1 653	17 038	11:23
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)	90,8000	-1,73%	92,0000	92,3000	90,0000	12 705	1 156 574	11:24
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,1500	0,17%	29,0500	29,4500	28,8000	17 044	495 980	11:27
TOWERINV (TOW)	4,7800	3,91%	4,7800	4,7800	4,7800	650	3 107	09:55
TOYA (TOA)	7,6300	0,66%	7,6700	7,6700	7,6000	6 652	50 865	11:14
TRAKCJA (TRK)	2,1400	-0,47%	2,1500	2,1800	2,1100	108 943	233 843	11:27
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)	86,5000	-0,57%	86,8000	87,7000	85,7000	6 528	564 175	11:27
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	6 209	59 953	11:08
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)	132,4000	-1,19%	131,8000	133,2000	131,4000	723	95 357	11:14
URTESTE (URT)	98,0000	3,16%	95,0000	98,0000	95,0000	15	1 439	11:26
VERCOM (VRC)	115,5000	-0,43%	115,5000	116,5000	115,0000	603	69 813	11:10
VIGOPHOTN (VGO)	456,0000	-1,51%	453,0000	460,0000	453,0000	52	23 725	11:15
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	16 030	8 920	11:08
VOTUM (VOT)	43,9000	-0,57%	44,1500	44,2000	43,8000	6 096	268 491	11:22
VOXEL (VOX)	94,2000	1,29%	93,0000	94,2000	93,0000	888	83 087	11:21
VRG	3,3200	-0,90%	3,3700	3,3700	3,3200	6 930	23 074	11:08
WARIMPEX (WXF)	4,1000	0,00%	4,1100	4,1200	4,0100	619	2 540	11:21
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	13 739	108 416	11:24
WIKANA (WIK)	7,5500	-3,82%	7,5500	7,5500	7,5500	1 593	12 027	11:09
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	116,4000	1,22%	115,2000	116,4000	115,2000	95	11 034	11:18
WITTCHEN (WTN)	33,6500	1,05%	33,4000	33,7000	33,3000	16 943	567 467	11:27
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)	66,7000	-1,21%	67,5400	67,6400	66,3000	93 811	6 270 370	11:27
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,6450	0,30%	1,6650	1,6650	1,6300	17 232	28 498	11:08
ZEPAK (ZEP)	20,0000	0,10%	20,1000	20,1500	19,8200	5 005	99 982	11:23
ZREMB (ZRE)	3,9400	1,03%	3,9400	4,0600	3,8800	32 799	130 674	11:24
ZUE	9,9400	1,84%	9,9600	9,9600	9,8400	4 124	40 975	11:10

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.