Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 213,17	0,01%	84 317,34	84 374,31	83 896,42	84 201,22	297 554 042	11:27
WIG20	2 469,87	0,03%	2 476,84	2 479,18	2 460,96	2 469,17	272 040 437	11:42
WIG30	3 050,64	0,00%	3 058,02	3 060,03	3 040,82	3 050,71	292 083 018	11:42
mWIG40	6 203,63	-0,27%	6 218,75	6 220,94	6 152,34	6 220,39	30 809 176	11:27
sWIG80	24 214,91	-0,21%	24 233,42	24 270,80	24 189,97	24 265,25	18 150 388	11:27
WIG-BANKI	13 815,50	-0,46%	13 895,80	13 907,09	13 776,72	13 879,19	76 405 349	11:27
WIG-BUDOW	8 287,41	-0,76%	8 350,20	8 353,55	8 275,14	8 350,56	4 604 203	11:27
WIG-CHEMIA	9 669,56	-0,22%	9 642,03	9 677,06	9 619,55	9 690,50	906 183	11:27
WIG-ENERG	2 160,88	-0,27%	2 167,92	2 173,81	2 150,37	2 166,78	10 240 885	11:27
WIG-INFO	4 966,94	0,32%	4 950,83	4 983,20	4 932,95	4 951,33	13 838 666	11:27
WIG-MEDIA	8 264,07	-0,02%	8 328,08	8 421,40	8 130,39	8 266,03	934 949	11:27
WIG-NRCHOM	4 420,55	0,23%	4 380,07	4 421,36	4 374,03	4 410,21	1 445 366	11:27
WIG-PALIWA	6 864,45	0,24%	6 875,37	6 920,72	6 843,90	6 847,68	16 976 081	11:27
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	295 680 485	11:15
WIG-SPOZYW	2 060,10	0,20%	2 064,72	2 070,19	2 056,59	2 056,01	572 904	11:27
WIG20lev	482,59	0,16%	484,72	485,64	478,53	481,81	245 749 506	11:27
WIG20short	3 157,76	-0,06%	3 150,76	3 171,08	3 147,76	3 159,59	245 749 506	11:27
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	33 140 708	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	30 822 463	11:00
mWIG40TR	9 127,23	-0,27%	9 149,47	9 152,69	9 051,76	9 151,89	30 809 176	11:27
mWIG40TRlv	11 670,47	-0,55%	11 727,50	11 735,76	11 476,92	11 735,47	30 809 176	11:27
mWIG40TRsh	2 891,68	0,30%	2 884,67	2 915,46	2 883,66	2 883,04	30 809 176	11:27
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 295 327	11:00
sWIG80TR	35 531,26	-0,21%	35 558,41	35 613,26	35 494,65	35 605,12	18 150 388	11:27
WIG140	1 629,32	0,03%	1 631,26	1 632,39	1 622,93	1 628,88	292 407 069	11:27
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	245 920 878	11:00
WIG20TR	5 014,01	0,09%	5 024,91	5 029,85	4 992,89	5 009,54	245 749 506	11:27
WIG20TRlev	3 925,84	0,16%	3 942,90	3 950,63	3 892,79	3 919,44	245 749 506	11:27
WIG20TRsht	3 175,06	-0,06%	3 168,15	3 188,45	3 165,01	3 176,93	245 749 506	11:27
WIG30TR	6 086,17	0,05%	6 097,67	6 101,67	6 063,36	6 083,09	263 026 569	11:27
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	199 510	11:15
WIGdiv	1 720,55	0,17%	1 715,87	1 721,72	1 708,12	1 717,61	41 477 671	11:27
WIG-ESG	13 990,50	-0,02%	14 017,45	14 026,51	13 926,63	13 992,91	272 438 693	11:27
WIG.GAMES	15 173,50	-0,02%	15 256,79	15 291,52	15 082,72	15 177,27	5 760 645	11:27
WIG-GORNIC	4 610,83	3,03%	4 533,28	4 641,26	4 533,28	4 475,11	69 530 436	11:27
WIG-GRY	12 597,05	-0,29%	12 638,11	12 689,09	12 534,63	12 633,61	7 172 847	11:27
WIG-LEKI	2 839,16	0,56%	2 807,38	2 847,44	2 807,38	2 823,42	608 655	11:27
WIG-MOTO	8 771,33	1,48%	8 540,23	8 797,37	8 540,23	8 643,15	957 864	11:27
WIG.MS-BAS	11 133,12	1,53%	11 069,78	11 225,60	11 045,03	10 965,24	79 526 668	11:27
WIG.MS-FIN	17 237,08	-0,43%	17 381,22	17 390,33	17 191,15	17 312,26	81 632 130	11:27
WIG-ODZIEZ	9 146,83	0,50%	9 171,37	9 183,84	9 081,52	9 100,90	11 891 033	11:27
WIGtech	11 829,97	0,06%	11 833,62	11 851,50	11 783,23	11 822,50	25 619 432	11:27
WIGtechTR	13 146,07	0,06%	13 150,13	13 170,00	13 094,14	13 137,77	25 619 432	11:27
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	32 214	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3600	0,90%	3,3600	3,3600	3,3500	800	2 683	10:40	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:00
11BIT (11B)	527,0000	-0,19%	528,0000	533,0000	520,0000	533	280 563	11:21
3RGAMES (3RG)	0,2930	4,64%	0,2800	0,2960	0,2800	68 562	19 870	11:04
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	88,0000	560	49 534	11:16
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	41	1 280	11:04
ACTION (ACT)	19,5600	0,10%	19,5000	19,5800	19,5000	2 226	43 461	10:26
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6800	-1,11%	10,6800	10,8000	10,5000	9 546	100 910	11:00
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	1 234	1 843	09:20
AILLERON (ALL)	16,1600	2,93%	16,0000	16,2800	16,0000	4 377	70 692	11:27
AIRWAY (AWM)	0,2795	3,14%	0,2710	0,2795	0,2695	67 855	18 608	10:58
ALIOR (ALR)	102,2000	-0,92%	105,0000	105,2500	101,7000	47 122	4 827 484	11:27
ALLEGRO (ALE)	32,8300	-0,21%	32,9000	33,0000	32,6000	411 849	13 508 125	11:27
ALTA (AAT)	1,9200	0,00%	1,9000	1,9200	1,9000	6 000	11 500	10:30
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,6000	0,18%	28,0000	28,0000	27,5000	870	24 126	11:01
AMICA (AMC)	70,2000	-0,14%	70,9000	71,0000	70,2000	431	30 394	11:27
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	25,8000	0,58%	26,1500	26,1500	25,4500	6 106	157 131	11:09
ANSWEAR (ANR)	23,9500	3,68%	23,2000	24,2000	23,2000	9 653	230 249	11:17
APATOR (APT)	14,4200	-0,69%	14,5200	14,5200	14,4000	1 627	23 498	11:00
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	4	90	09:44
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	4	13	09:00
ARCHICOM (ARH)	35,0000	-1,69%	35,5000	35,5000	33,2000	3 129	106 654	11:19
ARCTIC (ATC)	20,6600	-3,73%	21,2000	21,2000	20,6200	34 877	726 285	11:27
ARTIFEX (ART)	29,4000	0,68%	29,2000	29,4000	28,8000	1 346	39 435	11:23
ASBIS (ASB)	24,9200	-0,64%	25,1000	25,1000	24,7200	10 797	268 814	11:24
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,6000	-0,96%	62,0000	62,0000	60,6000	147	9 016	11:13
ASSECOPOL (ACP)	79,1000	0,13%	79,1000	79,5000	78,6500	23 540	1 861 167	11:27
ASSECOSEE (ASE)	51,8000	1,97%	50,6000	52,0000	50,4000	4 985	258 187	11:23
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7500	805	21 662	11:03
ATAL (1AT)	61,0000	-0,16%	61,4000	61,4000	60,9000	947	57 795	11:02
ATENDE (ATD)	3,1700	-0,94%	3,2000	3,2000	3,1700	15 244	48 505	11:14
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	465	8 657	10:37
ATLANTIS (ATS)	2,1500	0,94%	2,1300	2,1500	2,0000	20 677	43 175	10:01
ATMGRUPA (ATG)	3,9400	1,03%	3,9000	4,0000	3,8200	53 161	209 274	11:22
ATREM (ATR)	12,2000	-1,61%	12,4000	12,4000	12,2000	389	4 821	11:24
AUTOPARTN (APR)	25,6000	0,59%	25,4500	25,6500	25,1500	11 620	294 304	11:11
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	28,6000	0,00%	29,5000	30,6000	28,0500	8 502	250 400	11:25
BENEFIT (BFT)	2 735,0000	-0,55%	2 715,0000	2 770,0000	2 680,0000	794	2 164 195	11:06
BEST (BST)	20,2000	-1,94%	20,4000	20,4000	20,2000	440	8 892	09:35
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	502	2 905	10:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 292	90 625	11:23
BIOCELTIX (BCX)	67,0000	0,00%	67,0000	67,1000	66,4000	742	49 543	11:21
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	111	1 676	10:48
BIOMEDLUB (BML)	4,8000	0,00%	4,8000	4,8500	4,7400	33 316	160 129	11:27
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5050	0,00%	3,5050	3,5050	3,5000	13 482	47 194	11:16
BLOOBER (BLO)	22,4500	-0,22%	22,1500	22,5500	22,1000	2 964	66 051	11:18
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	42	4 325	11:17
BOGDANKA (LWB)	30,4000	-1,43%	30,8000	30,8000	30,2200	9 677	294 297	11:24
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0900	10 364	63 373	11:15
BOS	15,9500	-2,74%	16,0500	16,2500	15,9000	2 880	46 157	11:07
BOWIM (BOW)	6,9000	0,00%	6,9000	6,9000	6,9000	5	35	10:47
BRAND24 (B24)	49,4000	0,82%	49,4000	49,4000	48,5000	531	26 083	10:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:00
BUDIMEX (BDX)	684,0000	-1,30%	690,0000	693,0000	682,0000	3 689	2 527 735	11:26
BUMECH (BMC)	12,3000	0,49%	12,3800	12,3800	12,2400	3 932	48 498	11:27
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:00
CAPITEA (CAP)	0,5800	0,00%	0,5860	0,5860	0,5800	18 497	10 731	11:11
CAPTORTX (CTX)	81,0000	-0,25%	81,8000	81,8000	81,0000	211	17 133	11:00
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,5000	-1,55%	86,8000	86,8000	85,0500	45 308	3 890 626	11:27
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	115,7500	-0,34%	115,9000	116,9500	115,0000	39 388	4 553 819	11:27
CDRL (CDL)	13,2000	-2,22%	13,3000	13,3000	12,9000	83	1 093	11:01
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	10 739	40 274	10:22
CEZ	144,7000	-1,43%	145,5000	145,5000	144,2000	300	43 503	11:16
CFI	0,2190	-2,23%	0,2240	0,2250	0,2190	11 212	2 467	11:27
CIGAMES (CIG)	1,5670	1,23%	1,5480	1,5740	1,5320	174 606	271 316	11:22
CITYSERV (CTS)	4,8000	-4,00%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	15,3600	2,40%	14,9000	15,3600	14,7600	24 926	376 614	11:27
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0720	-0,56%	1,0340	1,0760	1,0320	3 022	3 163	11:27
COGNOR (COG)	8,5050	1,19%	8,3200	8,5200	8,2300	89 246	754 007	11:27
COLUMBUS (CLC)	5,0100	0,00%	5,0000	5,0900	5,0000	10 081	50 723	10:56
COMARCH (CMR)	249,0000	-0,80%	249,5000	249,5000	249,0000	184	45 867	11:27
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1400	-0,93%	2,1300	2,1400	2,1300	4 212	8 987	09:39
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	575,0000	-0,69%	579,0000	579,0000	575,0000	24	13 855	11:12
CREOTECH (CRI)	185,5000	0,00%	184,0000	185,5000	184,0000	8	1 477	10:39
CYFRPLSAT (CPS)	10,0450	0,30%	10,0200	10,1150	9,9380	164 273	1 644 779	11:26
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:00
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	3 615	64 809	11:20
DATAWALK (DAT)	56,4000	-3,59%	58,5000	60,0000	56,1000	18 905	1 088 703	11:27
DBENERGY (DBE)	17,3500	-2,53%	17,3000	17,3500	17,3000	342	5 920	10:54
DEBICA (DBC)	80,0000	0,00%	80,0000	80,0000	79,4000	1 039	82 982	11:24
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 453	86 191	10:36
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,6600	0,00%	9,6600	9,6600	9,6600	1 806	17 446	11:18
DEVELIA (DVL)	6,5200	1,88%	6,3000	6,5500	6,3000	47 204	304 480	11:20
DGA	18,0000	-6,25%	19,2000	19,2000	17,9000	2 526	45 925	10:58
DIGITANET (DIG)	50,0000	0,00%	49,6000	50,0000	49,6000	776	38 688	10:37
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	381,9000	-0,08%	379,2000	384,5000	376,2000	76 250	29 031 011	11:27
DMGROUP (DMG)	3,4300	-4,19%	3,5900	3,5900	3,4000	6 912	23 851	11:11
DOMDEV (DOM)	177,8000	-0,34%	178,0000	178,6000	175,0000	1 065	187 705	11:22
DRAGOENT (DGE)	26,3000	-3,31%	26,0000	26,6000	26,0000	314	8 225	11:10
DROZAPOL (DPL)	3,9500	-1,25%	3,9500	3,9500	3,9500	845	3 338	10:44
ECHO (ECH)	4,7900	-2,44%	4,8600	4,8600	4,6400	40 910	194 046	11:27
EDINVEST (EDI)	8,3000	-3,04%	8,6000	8,6000	8,3000	3 185	27 098	11:14
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	23,3500	0,21%	23,1500	23,5000	23,0000	19 304	448 849	11:27
ELKOP (EKP)	(0,4950)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:00
ENEA (ENA)	8,4050	0,06%	8,4650	8,4900	8,3050	152 472	1 282 862	11:27
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5200	-1,14%	9,6400	9,6400	9,5200	12 292	118 356	11:18
ENERGOINS (ENI)	2,6450	1,34%	2,6900	2,6900	2,5850	4 557	11 818	10:36
ENTER (ENT)	69,5000	-0,57%	69,5000	69,5000	68,8000	2 464	170 961	11:03
ERBUD (ERB)	39,2000	-0,25%	39,5000	39,6000	39,2000	375	14 775	11:19
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	2 796	94 244	11:17
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,6600	-2,08%	13,9500	14,0500	13,6100	118 144	1 630 884	11:27
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 343	64 009	11:23
FABRITY (FAB)	36,0000	-2,17%	37,6000	37,6000	36,0000	849	30 593	11:25
FASING (FSG)	(13,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,6600	0,00%	6,6600	6,6600	6,6600	170	1 132	10:59
FERRO (FRO)	34,8000	0,00%	35,0000	35,0000	34,8000	205	7 135	11:05
FERRUM (FER)	4,3800	5,80%	4,1000	4,5000	4,1000	11 387	47 518	11:26
FMG	114,5000	0,44%	114,5000	114,5000	111,0000	20	2 254	10:12
FON	5,0600	-1,17%	5,1000	5,1600	5,0400	4 839	24 686	10:55
FORTE SA (FTE)	22,9000	-2,14%	23,4000	23,4000	22,9000	229	5 258	10:13
GAMEOPS (GOP)	26,0000	-2,26%	26,9000	26,9000	25,3000	7 541	193 475	11:15
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,9000	6	77	09:46
Reklama
GENOMTEC (GMT)	13,4600	-0,30%	13,5000	13,5800	13,1800	2 840	38 018	11:24	Reklama
GETIN (GTN)	0,4750	-2,46%	0,4855	0,4855	0,4670	468 097	222 038	11:24
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,4500	0,46%	43,2000	43,4500	43,1000	3 452	149 287	11:16
GREENX (GRX)	2,2220	1,18%	2,2000	2,2460	2,1780	159 203	352 148	11:17
GRENEVIA (GEA)	2,3500	-1,26%	2,4000	2,4650	2,3500	184 276	439 789	11:26
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,2000	0,18%	22,1000	22,2000	21,9400	39 317	867 233	11:27
GRUPRACUJ (GPP)	62,3000	-2,96%	64,5000	64,5000	60,6000	6 173	384 006	10:14
GTC	5,6200	-0,35%	5,6200	5,6200	5,4000	1 048	5 787	10:59
HANDLOWY (BHW)	112,6000	-1,23%	114,0000	114,0000	112,4000	2 503	282 831	11:00
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,7000	926	6 227	09:54
HELIO (HEL)	24,4000	-2,40%	24,2000	25,8000	24,2000	1 037	25 219	11:18
HERKULES (HRS)	0,7900	-2,71%	0,8300	0,8300	0,7900	3 252	2 571	11:22
HMINWEST (HMI)	(48,0000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,3500	0,40%	25,6000	25,6000	25,3500	4 972	126 465	10:33
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	192	6 385	09:55
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	116,5000	2,19%	118,0000	118,0000	111,5000	22	2 537	10:44
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	23,9000	0,00%	23,9000	24,2000	23,9000	634	15 212	11:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	(102,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	495	4 010	11:18
IMMOBILE (GKI)	3,3900	1,80%	3,3900	3,3900	3,3900	4	14	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2000	-0,94%	4,2200	4,2200	4,2000	333	1 405	11:27
INC	2,5900	-3,00%	2,6700	2,6700	2,5800	1 820	4 726	10:36
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:00
INGBSK (ING)	310,0000	-0,48%	311,5000	313,5000	308,5000	1 241	385 177	11:25
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9900	1,70%	2,9800	2,9900	2,9600	5 135	15 350	11:22
INTERCARS (CAR)	557,0000	1,27%	542,0000	564,0000	542,0000	1 229	681 877	11:27
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 239	1 016	10:54
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9200	346	3 488	11:17
IPOPEMA (IPE)	3,7000	0,00%	3,6800	3,7000	3,6800	150	553	09:51
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	12	606	11:00
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,3800	10	34	09:00
IZOSTAL (IZS)	2,5900	-0,38%	2,6000	2,6100	2,5900	2 541	6 597	11:23
JRHOLDING (JRH)	7,1400	-3,51%	7,1400	7,1400	7,1400	16	114	09:55
JSW	30,0000	-3,82%	31,1900	31,5500	29,8400	598 646	18 230 733	11:27
JWWINVEST (JWW)	3,6700	-9,83%	4,0300	4,0300	3,3000	53 374	191 293	11:20
KCI	0,8420	-0,94%	0,8420	0,8420	0,8420	1 366	1 150	10:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,3600	-2,08%	10,5600	10,5600	10,1600	763	7 881	11:23
KETY (KTY)	841,5000	0,78%	834,5000	843,0000	828,5000	4 035	3 380 865	11:27
KGHM (KGH)	137,8500	3,72%	134,2000	138,8000	134,0000	377 322	51 795 173	11:27
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,9500	7 555	106 212	11:23
KOGENERA (KGN)	51,4000	-0,39%	50,7000	51,4000	50,3000	1 300	65 803	10:21
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	4,8200	-2,03%	4,9200	4,9200	4,8200	800	3 909	09:36
KPPD (KPD)	(49,8000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:06
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	106	1 911	09:48
KRKA (KRK)	550,0000	0,73%	546,0000	550,0000	546,0000	4	2 188	11:08
KRUK (KRU)	433,4000	-0,41%	435,0000	436,6000	430,6000	6 941	3 000 470	11:27
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,5600	0,00%	2,5600	2,5600	2,4800	1 825	4 561	10:59
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8000	-0,87%	6,8000	6,8000	6,8000	1 000	6 800	11:22
LESS (LES)	0,2350	-0,84%	0,2370	0,2390	0,2340	9 547	2 234	11:03
Reklama
LIBET (LBT)	1,6900	0,00%	1,7400	1,7400	1,6500	20 101	33 385	10:48	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 350,0000	0,92%	15 360,0000	15 400,0000	15 210,0000	487	7 451 840	11:23
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7840	0,37%	3,7700	3,8260	3,7500	37 707	142 535	11:21
MABION (MAB)	16,7200	0,48%	16,6800	16,8400	16,6400	1 312	21 962	11:09
MAKARONPL (MAK)	20,5000	5,40%	19,8000	20,7000	19,8000	21 680	442 160	11:27
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1500	0,88%	1,1400	1,1500	1,1000	2 783	3 088	10:16
MARVIPOL (MVP)	9,4800	1,07%	9,4200	9,5000	9,4000	26 897	254 632	11:27
MAXCOM (MXC)	11,3000	0,89%	11,5000	11,5000	11,3000	150	1 697	09:41
MBANK (MBK)	672,6000	0,24%	674,6000	675,6000	666,0000	1 815	1 216 978	11:27
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,9000	1,05%	28,6000	29,0000	28,6000	21 814	630 128	11:22
MDIENERGIA (MDI)	1,4650	-2,66%	1,4150	1,4900	1,4150	3 439	4 937	09:48
MEDICALG (MDG)	26,2400	-1,28%	26,5200	26,5200	25,6800	3 316	86 351	11:26
MEDINICE (ICE)	8,0800	-0,25%	8,1000	8,2200	7,8900	11 586	92 764	11:25
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:00
MENNICA (MNC)	18,8000	-0,53%	19,0500	19,0500	18,8000	32	608	11:17
MERCATOR (MRC)	42,5000	0,95%	42,4500	42,9000	42,1000	1 632	69 238	11:20
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	605	14 651	11:04
MEXPOLSKA (MEX)	4,3500	1,16%	4,3100	4,3500	4,3100	21	91	09:02
MFO	34,5000	2,68%	34,6000	35,0000	34,3000	1 106	38 289	10:49
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2800	-0,43%	9,3000	9,3500	9,2300	142 815	1 323 506	11:22
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7400	-0,10%	9,7200	9,8000	9,6600	22 106	215 547	11:17
MLPGROUP (MLG)	80,8000	2,02%	80,0000	80,8000	80,0000	62	5 000	10:01
MLSYSTEM (MLS)	50,2000	1,41%	50,0000	51,0000	48,8500	2 398	119 987	10:59
MOBRUK (MBR)	325,0000	-3,56%	330,0000	335,0000	319,0000	3 834	1 241 206	11:26
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	32,9000	-1,26%	33,0000	33,0000	32,9000	150	4 944	10:49
MOLECURE (MOC)	14,9800	1,49%	14,8000	15,0000	14,7800	4 746	70 415	11:24
MONNARI (MON)	5,2400	0,00%	5,2400	5,3000	5,2400	725	3 810	10:59
MOSTALPLC (MSP)	13,3000	-3,27%	13,4500	13,8500	13,2000	4 593	61 746	11:22
MOSTALWAR (MSW)	6,6400	-3,21%	6,8600	6,8600	6,5000	4 892	32 314	10:05
MOSTALZAB (MSZ)	4,7100	-0,63%	4,7300	4,8150	4,6250	49 576	235 212	11:26
MOVIEGAME (MOV)	30,5000	-6,44%	32,4000	32,4000	29,2000	29 744	889 834	11:23
MURAPOL (MUR)	43,0000	-2,09%	43,9400	43,9400	42,9200	5 467	237 910	11:24
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	15,0000	4	60	10:43
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0200	0,49%	1,0150	1,0300	0,9980	24 164	24 343	11:20
NEUCA (NEU)	890,0000	-1,00%	899,0000	899,0000	890,0000	41	36 634	10:59
NEWAG (NWG)	26,4000	0,00%	26,4000	26,4000	26,2000	4 101	107 868	11:20
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	720	1 732	10:49
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1400	2,1400	5 030	10 764	11:13
NOVITA (NVT)	102,0000	2,00%	102,0000	102,0000	102,0000	1	102	11:26
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	4 160	26 434	11:11
ODLEWNIE (ODL)	9,5000	-1,04%	9,6000	9,6000	9,5000	895	8 557	10:41
OEX	(53,2000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,7000	0,44%	13,7600	13,8000	13,6400	1 571	21 524	11:21
ONESANO (ONO)	1,2700	-5,22%	1,3250	1,3250	1,2650	5 044	6 421	11:09
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9980	0,60%	7,9500	8,0320	7,9120	229 241	1 830 857	11:22
ORCOGROUP (OPG)	2,4200	0,00%	2,4200	2,4200	2,4200	387	937	10:26
ORZBIALY (OBL)	#33,6000	0,00%	-	-	-	-	-	11:00
OTLOG (OTS)	32,3500	1,57%	32,0000	32,5000	32,0000	456	14 733	11:08
OTMUCHOW (OTM)	(4,6600)	-	-	-	-	-	-	09:00
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	(15,7000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	31,0000	0,00%	31,0000	31,0000	31,0000	64	1 984	10:03
PATENTUS (PAT)	3,9850	-0,75%	4,0250	4,0350	3,9200	2 005	7 904	10:36
PBG	#0,0200	2,56%	-	-	-	-	-	09:53
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	11:00
PCCEXOL (PCX)	2,7750	-0,36%	2,7750	2,7750	2,7600	954	2 639	10:00
PCCROKITA (PCR)	101,8000	-0,39%	102,4000	102,4000	100,8000	442	45 008	11:19
Reklama
PCFGROUP (PCF)	17,0400	-4,27%	17,4800	17,4800	17,0200	1 090	18 594	11:27	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,0000	26,0000	25,8000	1 881	48 866	11:11
PEKAO (PEO)	170,7000	-0,87%	172,1000	172,6500	170,3000	168 090	28 810 781	11:27
PEPCO (PCO)	20,2700	1,65%	19,9400	20,3000	19,8000	176 012	3 519 613	11:25
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 032	31 645	10:56
PGE	6,0040	-0,20%	6,0500	6,0560	5,9680	926 422	5 560 717	11:27
PGFGROUP (PGV)	0,4850	-4,15%	0,4900	0,5040	0,4850	19 504	9 629	10:02
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7800	2 274	15 526	11:12
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	331	3 875	11:01
PHOTON (PEN)	7,5200	-0,27%	7,5400	7,6800	7,5200	14 165	107 228	11:20
PKNORLEN (PKN)	67,1500	0,37%	67,0800	67,7200	66,8600	251 860	16 930 255	11:27
PKOBP (PKO)	62,4000	-0,35%	62,3600	62,7800	62,1400	556 626	34 720 440	11:27
PKPCARGO (PKP)	12,4800	-0,95%	12,6000	12,8400	12,4600	30 240	382 119	11:25
PLAYWAY (PLW)	291,0000	-1,69%	296,0000	296,0000	291,0000	174	51 092	11:21
PLAZACNTR (PLZ)	2,8850	0,52%	2,8950	2,8950	2,8300	237	672	10:02
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,4000	65,2000	67	4 378	11:20
POLICE (PCE)	10,9500	-1,79%	11,0000	11,0500	10,9500	192	2 106	10:39
POLIMEXMS (PXM)	3,6900	0,00%	3,6900	3,7200	3,6720	107 221	396 208	11:26
POLTREG (PTG)	51,0000	0,00%	49,7000	51,0000	49,7000	3	150	10:32
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7950	1 632	2 937	09:14
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	5	24	10:44
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	34,4000	0,00%	34,4000	34,8000	33,6000	303	10 283	10:47
PROJPRZEM (PJP)	19,1500	-0,26%	19,2000	19,5000	19,1500	1 213	23 592	11:03
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	760	43 959	10:14
PURE (PUR)	7,9000	1,28%	7,8100	7,9400	7,8000	1 185	9 272	10:27
PZU	50,9000	-0,39%	51,3200	51,5600	50,6800	156 867	8 004 113	11:27
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5200	5 547	36 383	11:22
R22	112,0000	0,45%	111,5000	112,5000	110,5000	1 458	162 075	11:19
RAEN (RAE)	0,6600	-2,65%	0,6770	0,6770	0,6600	7 585	5 041	11:22
RAFAKO (RFK)	0,9840	1,03%	0,9700	0,9850	0,9700	11 899	11 611	11:20
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,5000	0,00%	80,3000	81,2000	78,9000	20 765	1 657 695	11:27
RANKPROGR (RNK)	3,9300	2,08%	3,8300	3,9300	3,8300	2 705	10 416	09:59
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 212	128 909	11:23
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,9000	0,00%	6,8000	6,9000	6,7000	12 375	84 683	11:17
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,7500	0,00%	49,8500	50,0000	49,7500	1 624	80 971	11:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	167	3 797	11:03
SANPL (SPL)	570,8000	0,18%	579,8000	579,8000	563,8000	9 434	5 375 088	11:27
SANTANDER (SAN)	20,6600	0,19%	20,7000	20,9150	20,6350	1 043	21 576	11:04
SANWIL (SNW)	1,7350	6,44%	1,6500	1,7500	1,6500	56 097	95 130	11:23
SCPFL (SCP)	171,8000	0,00%	171,4000	171,8000	171,4000	784	134 593	11:27
SECOGROUP (SWG)	31,0000	-1,27%	31,4000	31,4000	31,0000	822	25 696	11:23
SEKO (SEK)	13,9500	0,36%	14,1000	14,1000	13,9500	2	28	10:35
SELENAFM (SEL)	33,8000	3,68%	32,9000	34,2000	32,9000	5 196	172 146	11:16
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	232	15 889	11:17
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	6 934	20 494	11:07
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	17	1 010	09:48
SFINKS (SFS)	0,7100	-4,31%	0,7230	0,7230	0,6720	30 778	21 615	11:03
SHOPER (SHO)	36,4000	13,75%	33,2000	36,8000	33,2000	262 433	9 124 028	11:25
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5800	0,85%	3,6150	3,6150	3,5700	1 580	5 653	10:52
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	43	3 799	10:54
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:00
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	19	276	09:30
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	1,49%	397,0000	409,0000	395,0000	95	38 137	11:15
STALEXP (STX)	2,9500	-2,64%	3,0200	3,0200	2,9500	15 783	47 031	11:27
STALPROD (STP)	214,5000	0,70%	213,0000	214,5000	212,0000	204	43 642	11:26
STALPROFI (STF)	8,3600	0,48%	8,3400	8,3600	8,3400	439	3 667	10:18
STAPORKOW (ZUK)	2,3600	-1,67%	2,4000	2,4000	2,3600	1 878	4 449	10:04
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:00
SUNEX (SNX)	11,4400	-3,05%	11,8000	11,8000	11,3000	5 266	61 124	11:25
SYGNITY (SGN)	63,0000	-0,94%	63,6000	63,6000	62,4000	339	21 423	11:19
SYNEKTIK (SNT)	129,8000	-0,61%	129,6000	132,0000	129,6000	3 532	461 240	11:27
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8200	-0,70%	2,8400	2,8550	2,8090	955 648	2 704 673	11:27
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	11:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2100	0,63%	3,2100	3,2100	3,2100	1 130	3 627	09:00
TEXT (TXT)	89,9000	-0,22%	90,1000	90,3000	89,3000	7 451	669 067	11:26
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,4000	-0,30%	33,0000	33,5000	33,0000	4 308	142 740	11:18
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3400	0,41%	7,3500	7,3900	7,3400	8 730	64 222	11:27
TRAKCJA (TRK)	2,5200	-1,95%	2,5600	2,5600	2,4600	35 840	89 439	11:03
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 479	12 246	10:03
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	88,6000	0,06%	89,5000	89,5000	88,2000	6 020	534 270	11:22
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	11,2000	1,82%	10,9000	11,2000	10,9000	220	2 404	09:20
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4200	1,73%	9,3000	9,4200	9,3000	654	6 125	11:15
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,8500	0,00%	5,7500	5,8500	5,7500	2 043	11 848	10:05
UNIMOT (UNT)	131,4000	-1,65%	133,6000	135,0000	131,2000	1 657	219 417	11:27
URTESTE (URT)	96,0000	0,00%	94,2000	96,0000	94,0000	22	2 074	10:12
VERCOM (VRC)	116,0000	0,43%	114,0000	119,0000	114,0000	702	81 800	11:18
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	466,0000	41	19 152	10:16
VINDEXUS (VIN)	11,2000	-0,88%	11,2000	11,2000	11,2000	283	3 170	11:16
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:00
VIVID (VVD)	0,6000	1,01%	0,6000	0,6000	0,6000	3 383	2 030	10:08
VOTUM (VOT)	46,2500	-2,63%	47,6500	47,6500	46,0500	12 031	561 482	11:27
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	2 016	186 405	11:18
VRG	3,3500	1,21%	3,3200	3,3500	3,3000	9 859	32 763	10:54
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6100	0,63%	1,6050	1,6100	1,6050	700	1 125	09:00
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7500	-1,27%	7,8900	7,9000	7,7000	43 069	336 115	11:24
WIKANA (WIK)	7,5500	-1,31%	7,5500	7,5500	7,5500	370	2 794	10:58
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	118,8000	2,24%	118,0000	120,4000	116,2000	683	79 594	10:47
WITTCHEN (WTN)	30,2500	-0,17%	30,1500	30,5500	30,1500	6 224	188 540	11:21
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	719	5 881	11:21
XPLUS (XPL)	1,6500	3,13%	1,6500	1,6500	1,6500	850	1 403	09:46
XTPL (XTP)	142,6000	0,14%	143,0000	144,0000	142,0000	740	105 617	11:18
XTRADEBDM (XTB)	61,8400	0,65%	61,0200	61,9000	60,8000	50 641	3 106 543	11:27
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 125	80 761	11:18
ZREMB (ZRE)	3,7600	-3,59%	3,9000	3,9000	3,7600	9 885	37 593	11:22
ZUE	10,8000	-0,46%	10,9000	10,9000	10,8000	1 963	21 335	10:57

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.