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	81 985,14	-0,50%	82 918,55	83 109,18	81 977,68	82 393,93	457 598 645	11:33
WIG20	2 424,53	-0,32%	2 453,09	2 457,71	2 417,94	2 432,32	441 831 995	11:48
WIG30	3 004,28	-0,32%	3 038,27	3 045,74	2 997,37	3 013,97	465 591 508	11:48
mWIG40	6 105,26	-0,58%	6 163,33	6 175,24	6 105,26	6 140,95	37 385 598	11:33
sWIG80	24 116,79	-0,04%	24 180,73	24 232,64	24 114,44	24 125,78	10 824 193	11:33
WIG-BANKI	13 126,20	-0,80%	13 334,87	13 408,51	13 122,20	13 232,45	112 746 964	11:33
WIG-BUDOW	8 173,59	-1,20%	8 310,45	8 330,59	8 139,19	8 273,19	12 618 030	11:33
WIG-CHEMIA	9 798,19	-0,36%	9 868,00	9 868,00	9 751,34	9 833,76	327 141	11:33
WIG-ENERG	2 182,56	-0,43%	2 205,81	2 224,97	2 176,61	2 192,02	17 020 534	11:33
WIG-INFO	4 917,56	0,02%	4 917,53	4 938,01	4 906,92	4 916,47	2 921 463	11:33
WIG-MEDIA	8 256,90	0,24%	8 222,83	8 298,35	8 222,83	8 237,22	2 236 406	11:33
WIG-NRCHOM	4 307,47	0,38%	4 320,73	4 321,71	4 299,87	4 291,18	1 373 826	11:33
WIG-PALIWA	6 813,18	-1,43%	6 924,01	6 924,01	6 778,38	6 912,22	35 577 443	11:33
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	452 911 388	11:15
WIG-SPOZYW	2 093,24	-0,39%	2 112,59	2 118,73	2 084,95	2 101,54	431 231	11:33
WIG20lev	463,49	-1,03%	476,23	478,01	462,70	468,31	406 783 439	11:33
WIG20short	3 219,51	0,54%	3 175,94	3 222,21	3 169,85	3 202,27	406 783 439	11:33
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	66 887 184	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	37 407 050	11:00
mWIG40TR	8 982,50	-0,58%	9 067,09	9 085,45	8 982,50	9 035,01	37 385 598	11:33
mWIG40TRlv	11 316,55	-1,18%	11 530,98	11 577,52	11 316,55	11 451,41	37 385 598	11:33
mWIG40TRsh	2 932,45	0,61%	2 905,16	2 932,45	2 899,24	2 914,62	37 385 598	11:33
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	10 858 394	11:00
sWIG80TR	35 307,38	0,12%	35 401,01	35 477,00	35 303,95	35 266,52	10 824 193	11:33
WIG140	1 585,46	-0,50%	1 603,85	1 607,54	1 585,29	1 593,44	453 385 659	11:33
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	407 424 320	11:00
WIG20TR	4 851,70	-0,51%	4 918,93	4 927,32	4 847,59	4 876,41	406 783 439	11:33
WIG20TRlev	3 681,71	-1,03%	3 784,29	3 797,09	3 675,44	3 719,98	406 783 439	11:33
WIG20TRsht	3 276,22	0,54%	3 231,29	3 278,96	3 225,68	3 258,71	406 783 439	11:33
WIG30TR	5 908,19	-0,54%	5 988,06	6 002,77	5 907,44	5 940,15	430 376 130	11:33
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	394 350	11:15
WIGdiv	1 687,53	-0,58%	1 702,41	1 703,75	1 686,59	1 697,43	65 076 421	11:33
WIG-ESG	13 590,29	-0,54%	13 753,99	13 789,92	13 588,66	13 664,39	441 225 209	11:33
WIG.GAMES	15 166,62	-0,78%	15 393,03	15 402,71	15 131,54	15 286,36	11 737 614	11:33
WIG-GORNIC	4 789,36	-0,06%	4 916,94	4 938,57	4 780,85	4 792,06	62 433 617	11:33
WIG-GRY	12 353,08	-0,95%	12 530,28	12 571,14	12 346,04	12 471,92	12 938 920	11:33
WIG-LEKI	2 795,17	0,45%	2 789,73	2 805,56	2 780,59	2 782,78	1 276 329	11:33
WIG-MOTO	8 456,56	0,26%	8 585,98	8 594,25	8 385,94	8 434,55	792 521	11:33
WIG.MS-BAS	11 426,16	-0,24%	11 653,05	11 722,98	11 404,50	11 454,14	76 705 372	11:33
WIG.MS-FIN	16 746,35	-0,49%	17 005,01	17 072,73	16 720,84	16 828,20	124 244 262	11:33
WIG-ODZIEZ	8 837,29	0,08%	8 891,89	8 966,52	8 802,45	8 830,21	24 343 930	11:33
WIGtech	11 739,85	-0,28%	11 792,60	11 820,37	11 734,00	11 772,64	25 866 154	11:33
WIGtechTR	13 045,93	-0,28%	13 104,54	13 135,41	13 039,43	13 082,37	25 866 154	11:33
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	349 038	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5300	-0,84%	3,5800	3,6000	3,4900	13 837	48 691	10:57	Reklama
08OCTAVA (08N)	(0,9700)	-	-	-	-	-	-	11:30
11BIT (11B)	556,0000	-0,54%	560,0000	565,0000	551,0000	771	429 942	11:33
3RGAMES (3RG)	0,2190	2,34%	0,2140	0,2200	0,2100	56 891	12 262	11:28
ABPL (ABE)	86,6000	-1,59%	88,0000	88,0000	86,6000	315	27 558	11:03
ACAUTOGAZ (ACG)	29,9000	0,34%	29,8000	30,0000	29,8000	151	4 515	10:44
ACTION (ACT)	20,0000	0,00%	19,9600	20,0000	19,7800	2 476	49 100	10:11
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1600	11,1600	11,1600	500	5 580	09:09
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	800	2 400	10:09
AIGAMES (ALG)	1,4300	-4,03%	1,4500	1,4500	1,4300	1 323	1 899	11:15
AILLERON (ALL)	15,0000	-0,66%	15,0000	15,2400	15,0000	142	2 131	11:31
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 315	10 012	11:17
ALIOR (ALR)	103,0000	1,68%	101,9500	104,9000	101,9500	131 554	13 588 132	11:33
ALLEGRO (ALE)	32,4550	1,77%	31,9600	33,0400	31,6700	2 115 154	69 099 223	11:33
ALTA (AAT)	1,8100	2,55%	1,8000	1,8100	1,7600	2 723	4 883	09:46
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8500	2,12%	28,5000	28,9000	28,5000	394	11 334	11:12
AMICA (AMC)	71,8000	0,84%	71,4000	72,1000	71,4000	1 136	81 744	11:25
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	22,9000	0,66%	22,7500	23,1000	22,7500	8 846	202 593	11:23
ANSWEAR (ANR)	23,6000	-0,42%	23,7000	23,9500	23,6000	1 845	43 690	11:28
APATOR (APT)	14,4200	0,98%	14,4000	14,4800	14,2400	1 876	26 971	11:28
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	233	5 320	10:11
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,0000	33,9000	2 609	90 249	11:04
ARCTIC (ATC)	20,8400	-0,76%	21,1600	21,2400	20,8000	13 367	280 183	11:23
ARTIFEX (ART)	28,9000	-2,36%	29,6000	29,6000	28,9000	1 506	44 018	11:09
ASBIS (ASB)	26,7600	-0,59%	26,9000	26,9600	26,6400	5 605	150 120	11:30
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,6000	-0,66%	61,0000	61,0000	60,4000	187	11 342	11:28
ASSECOPOL (ACP)	76,8000	0,46%	76,4500	76,9000	76,1500	14 719	1 126 371	11:33
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	253	12 867	11:01
ASTARTA (AST)	27,0000	-2,53%	28,2000	28,2000	26,1500	11 843	319 964	11:21
ATAL (1AT)	59,7000	0,51%	59,5000	60,4000	59,5000	935	55 989	11:15
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1100	3,0800	9 504	29 453	11:29
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	11 396	27 672	11:23
ATMGRUPA (ATG)	3,1800	0,95%	3,1800	3,1800	3,1500	3 960	12 542	11:24
ATREM (ATR)	11,8000	-5,22%	12,4000	12,4000	11,7500	7 419	89 651	11:00
AUTOPARTN (APR)	25,1000	-0,59%	25,2000	25,3000	24,3000	28 677	714 951	11:33
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	-1,91%	4,1900	4,1900	4,1100	406	1 701	10:40
BEDZIN (BDZ)	26,8000	1,71%	26,5000	26,9500	26,0000	377	10 086	11:28
BENEFIT (BFT)	2 710,0000	-0,73%	2 765,0000	2 775,0000	2 705,0000	185	506 585	11:33
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	24,0000	0,21%	24,0000	24,6500	23,5000	2 665	63 889	11:28
BIOCELTIX (BCX)	68,2000	0,74%	67,4000	68,2000	67,4000	323	21 973	11:31
BIOMAXIMA (BMX)	15,6500	-0,32%	15,7000	16,0000	15,6500	2 255	35 645	11:00
BIOMEDLUB (BML)	4,5000	1,58%	4,4350	4,5800	4,4000	94 768	426 125	11:31
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5100	0,29%	3,5000	3,5450	3,5000	17 672	61 898	11:20
BLOOBER (BLO)	23,6000	-1,46%	23,9500	23,9500	23,3000	906	21 231	11:27
BNPPPL (BNP)	102,5000	0,49%	103,5000	103,5000	102,5000	159	16 328	11:28
BOGDANKA (LWB)	31,2800	-2,98%	32,2000	32,6000	31,2800	48 495	1 535 505	11:33
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0500	242	2 692	10:21
BORYSZEW (BRS)	6,1400	1,66%	6,0400	6,1700	6,0400	13 113	79 833	11:04
BOS	15,5500	-0,32%	15,5000	15,7000	15,3500	9 570	148 512	11:18
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	49,2000	1,44%	49,6000	49,9000	48,6000	474	23 349	11:18
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	674,0000	-2,11%	689,5000	694,5000	669,5000	14 233	9 622 588	11:32
BUMECH (BMC)	12,1000	-0,98%	12,2400	12,2600	12,0800	735	8 961	11:33
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5820	0,34%	0,5800	0,6020	0,5800	91 299	54 007	11:26
CAPTORTX (CTX)	82,0000	0,24%	81,8000	82,0000	80,2000	292	23 872	10:58
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,4000	0,31%	81,1000	81,9500	79,4500	62 420	5 020 881	11:33
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	111,5500	-0,80%	113,0000	113,8000	111,1500	86 090	9 660 968	11:33
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,4500	-1,15%	3,4900	3,5800	3,4300	5 626	19 789	11:06
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	198	29 869	11:33
CFI	0,2110	-7,05%	0,2210	0,2210	0,2110	5 105	1 115	11:10
CIGAMES (CIG)	1,5960	-3,86%	1,5520	1,6500	1,5510	635 937	1 014 935	11:32
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,7400	-0,54%	14,8200	14,9000	14,7400	5 805	86 195	11:04
CLOUD (CLD)	66,0000	-4,35%	69,8000	69,8000	66,0000	359	24 489	11:14
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	20 820	21 990	11:03
COGNOR (COG)	9,1200	-3,90%	9,5500	9,6000	9,1200	64 900	605 260	11:27
COLUMBUS (CLC)	5,1000	-0,20%	5,0700	5,1000	5,0300	4 644	23 545	11:24
COMARCH (CMR)	259,0000	0,58%	255,0000	261,0000	255,0000	898	232 064	11:10
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	523	41 100	10:30
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,2200	1,37%	2,1800	2,2200	2,1800	9 065	19 997	10:56
CORMAY (CRM)	0,5760	-2,04%	0,5880	0,5880	0,5760	4 750	2 745	10:48
CREEPYJAR (CRJ)	590,0000	-1,67%	597,0000	598,0000	590,0000	37	21 974	11:16
CREOTECH (CRI)	188,0000	0,80%	185,0000	188,0000	183,5000	473	87 915	11:28
CYFRPLSAT (CPS)	9,8520	0,22%	9,9400	9,9960	9,7800	489 410	4 849 326	11:33
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:30
DADELO (DAD)	17,5500	0,29%	17,5000	17,5500	17,5000	641	11 223	10:14
DATAWALK (DAT)	64,6000	-0,62%	64,9000	68,0000	64,0000	9 282	611 441	11:33
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	625	49 100	10:25
DECORA (DCR)	54,6000	1,11%	54,0000	54,8000	54,0000	721	39 186	11:25
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	738	36 030	11:22
DELKO (DEL)	9,5600	0,84%	9,5200	9,5600	9,5200	555	5 293	11:31
DEVELIA (DVL)	5,9400	-0,34%	5,9600	5,9600	5,9100	52 065	309 373	11:31
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,1000	0,21%	47,2000	47,2000	46,5000	345	16 237	11:22
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	356,7000	-0,36%	358,0000	360,1000	355,0000	103 522	36 956 355	11:33
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,6000	0,55%	180,6000	182,8000	180,6000	486	88 196	11:31
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	125	2 953	10:08
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9500	1,02%	4,9700	4,9800	4,9000	14 815	73 622	11:24
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	275	2 063	11:31
EFEKT (EFK)	#6,9500	0,72%	-	-	-	-	-	11:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,5000	-1,10%	22,7500	22,8500	22,4000	8 440	191 195	11:23
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	28 621	14 571	11:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,6400	-1,93%	8,8500	8,9800	8,6300	82 939	726 856	11:31
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3000	-1,59%	9,4400	9,4400	9,3000	8 173	76 416	11:33
ENERGOINS (ENI)	2,7800	7,13%	2,6100	2,8600	2,6000	68 179	188 722	11:24
ENTER (ENT)	67,9000	-1,59%	69,0000	69,0000	67,8000	817	55 677	10:58
ERBUD (ERB)	40,1000	-1,23%	40,5000	40,5000	40,1000	287	11 537	11:31
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,0000	-0,93%	32,0000	32,0000	31,4000	1 137	36 093	11:29
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	109	122	09:28
EUROCASH (EUR)	13,5600	0,07%	13,6500	13,7900	13,5600	95 666	1 307 392	11:28
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	41,6000	0,00%	41,6000	41,6000	41,4000	1 936	80 535	11:30
FABRITY (FAB)	37,4000	0,81%	37,1000	37,4000	36,4000	204	7 603	10:28
FASING (FSG)	(12,7000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 328	695 799	11:30
FERRUM (FER)	4,7200	1,72%	4,7200	4,7600	4,6400	3 923	18 334	11:32
FMG	121,5000	2,10%	120,5000	121,5000	120,5000	49	5 946	09:29
FON	6,3800	2,90%	6,2200	6,4000	6,0600	1 297	8 131	10:27
FORTE SA (FTE)	22,8000	0,44%	22,8000	22,8000	22,8000	2	46	09:04
GAMEOPS (GOP)	23,9000	-0,42%	23,5000	24,9500	22,4000	33 654	793 427	11:30
GAMFACTOR (GIF)	12,4000	1,22%	12,2500	12,4000	12,2500	105	1 301	09:24
Reklama
GENOMTEC (GMT)	13,3400	-2,34%	13,7000	13,7200	13,3200	4 351	58 340	11:10	Reklama
GETIN (GTN)	0,5400	0,00%	0,5450	0,5500	0,5370	131 490	71 565	11:30
GIGROUP (GIG)	1,4000	-1,41%	1,4000	1,4200	1,3550	2 961	4 066	11:31
GOBARTO (GOB)	44,9000	-3,23%	45,3000	46,8000	44,9000	614	27 794	11:23
GPW	42,2500	0,24%	42,1000	42,5000	42,1000	8 738	368 847	11:31
GREENX (GRX)	2,3860	-0,58%	2,3980	2,3980	2,3620	68 149	162 131	11:31
GRENEVIA (GEA)	2,7100	0,74%	2,7200	2,7200	2,7050	34 659	94 195	11:09
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0000	10,9800	1 385	15 230	10:26
GRUPAAZOTY (ATT)	22,6200	-0,79%	22,7800	22,8200	22,5000	11 358	256 647	11:30
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 185	1 312 111	10:14
GTC	5,4600	-1,44%	5,5000	5,5000	5,4600	38	209	11:11
HANDLOWY (BHW)	111,0000	-0,72%	111,8000	111,8000	110,8000	3 241	361 596	11:33
HARPER (HRP)	6,7000	-3,46%	6,9400	6,9400	6,6900	5 691	38 264	11:04
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	6	158	09:26
HERKULES (HRS)	0,8340	3,22%	0,8100	0,8340	0,8100	461	379	10:00
HMINWEST (HMI)	47,3000	-1,05%	47,4000	47,4000	47,3000	3 420	161 771	11:14
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0000	0,00%	25,0000	25,3000	24,9000	4 374	109 492	11:02
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4610	-1,91%	0,4690	0,4700	0,4600	13 747	6 416	10:43
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	(0,5600)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	09:12
IFIRMA (IFI)	22,8000	-0,87%	22,7000	23,0000	22,7000	408	9 316	11:33
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9200	8,9000	266	2 372	09:57
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6800	1 833	6 826	09:27
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3200	0,47%	4,3000	4,3200	4,3000	833	3 584	11:28
INC	2,6700	1,14%	2,6700	2,6700	2,6700	5	13	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	297,5000	-1,49%	300,0000	305,0000	297,5000	2 481	747 778	11:30
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8700	3,99%	2,8800	3,2400	2,8700	56 929	173 728	11:31
INTERCARS (CAR)	532,0000	0,00%	547,0000	547,0000	531,0000	134	71 179	11:33
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2000	-0,49%	10,2500	10,2500	9,9800	351	3 582	11:33
IPOPEMA (IPE)	3,5800	3,17%	3,5200	3,5800	3,5200	3 455	12 171	10:21
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	1 428	4 812	09:03
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	4 837	12 678	11:28
JRHOLDING (JRH)	7,5000	1,63%	7,5600	7,5800	7,4400	304	2 293	11:27
JSW	33,2400	-0,03%	33,8000	34,2300	33,1500	405 495	13 693 876	11:33
JWWINVEST (JWW)	4,2900	1,90%	4,2100	4,2900	4,2100	927	3 944	11:33
KCI	0,8360	-1,65%	0,8400	0,8400	0,8360	5 644	4 741	10:06
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3800	-0,95%	10,0400	10,4600	10,0400	5 561	56 780	11:07
KETY (KTY)	802,5000	-1,35%	822,0000	828,0000	789,5000	9 477	7 606 514	11:33
KGHM (KGH)	142,3500	-0,04%	145,0000	147,2000	142,0000	325 247	47 092 128	11:33
KGL	15,5000	1,31%	15,5000	15,5000	15,5000	4	62	09:00
KINOPOL (KPL)	14,5000	-3,01%	14,7000	14,8000	14,5000	8 360	122 143	11:08
KOGENERA (KGN)	53,2000	0,38%	53,0000	53,4000	52,3000	669	35 381	11:28
KOMPAP (KMP)	21,0000	-4,55%	21,0000	21,0000	21,0000	1	21	09:30
KOMPUTRON (KOM)	4,9000	-0,10%	4,9000	4,9000	4,9000	1 282	6 282	09:29
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	550,0000	2,61%	550,0000	550,0000	550,0000	5	2 750	10:05
KRUK (KRU)	426,6000	-1,71%	437,4000	439,0000	426,0000	8 368	3 594 138	11:31
KRVITAMIN (KVT)	11,1500	3,24%	10,8000	11,1500	10,7500	5 540	60 109	11:23
KSGAGRO (KSG)	1,4150	-3,08%	1,4800	1,4800	1,4150	1 607	2 312	10:53
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4200	0,00%	2,4800	2,4800	2,4000	124	300	10:26
LENA (LEN)	3,5300	0,28%	3,5700	3,6000	3,5300	3 922	13 981	11:03
LENTEX (LTX)	6,8200	-1,16%	6,8000	6,8200	6,8000	4 809	32 776	11:32
LESS (LES)	0,2370	-2,87%	0,2400	0,2430	0,2370	13 550	3 231	10:56
Reklama
LIBET (LBT)	1,9200	0,52%	1,9200	1,9200	1,9200	10	19	09:00	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,6000	45	1 152	11:29
LPP	15 190,0000	0,13%	15 230,0000	15 440,0000	15 120,0000	1 232	18 804 850	11:31
LSISOFT (LSI)	14,4000	-4,00%	14,5000	14,5000	14,2000	1 580	22 688	11:06
LUBAWA (LBW)	3,6600	-1,88%	3,7520	3,7900	3,6600	58 520	217 254	11:33
MABION (MAB)	17,5000	-0,57%	17,9000	17,9000	17,2200	38 036	665 166	11:22
MAKARONPL (MAK)	17,8500	-0,28%	18,0000	18,0000	17,8500	1 022	18 298	11:29
MANGATA (MGT)	92,8000	0,00%	92,8000	92,8000	92,8000	1	93	09:00
MANYDEV (MAN)	1,2300	0,00%	1,2300	1,2400	1,2000	3 955	4 819	10:45
MARVIPOL (MVP)	9,0800	-0,44%	9,2000	9,2000	9,0000	9 406	85 574	11:32
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	666,6000	-2,40%	682,0000	691,6000	665,0000	8 196	5 544 030	11:33
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,1000	-1,40%	28,5000	28,7000	28,0000	12 230	346 609	11:28
MDIENERGIA (MDI)	1,5350	-0,32%	1,5350	1,5350	1,5350	2	3	09:00
MEDICALG (MDG)	25,2600	0,88%	25,1400	25,5600	25,0200	2 401	60 666	11:33
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	5 657	51 892	11:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	19,0500	0,00%	19,0500	19,0500	19,0500	53	1 010	11:32
MERCATOR (MRC)	42,0000	1,33%	41,4500	42,6500	41,4500	6 145	258 279	11:18
MERCOR (MCR)	22,8000	1,33%	22,6000	23,2000	22,5000	3 235	74 348	11:13
MEXPOLSKA (MEX)	4,2500	-2,07%	4,3300	4,3300	4,0200	1 831	7 560	09:46
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	151	5 010	10:39
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,3150	-1,53%	9,4350	9,6000	9,3150	625 672	5 935 728	11:32
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,2200	1 000	1 220	09:12
MIRBUD (MRB)	9,3300	0,43%	9,3300	9,5500	9,2900	38 031	356 643	11:26
MLPGROUP (MLG)	80,8000	-0,25%	81,0000	81,0000	80,8000	20	1 617	10:26
MLSYSTEM (MLS)	48,0000	7,99%	45,3000	48,8000	45,2500	16 861	801 220	11:33
MOBRUK (MBR)	324,0000	-0,92%	325,0000	325,0000	323,5000	116	37 559	11:27
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4800	33,4800	33,4000	3	100	09:46
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,1800	14,9000	5 620	84 345	11:23
MONNARI (MON)	5,3600	-0,74%	5,3600	5,3600	5,3600	4 000	21 440	09:36
MOSTALPLC (MSP)	13,8000	-9,80%	15,3000	15,8000	13,8000	8 840	128 875	11:33
MOSTALWAR (MSW)	6,8200	-0,58%	6,9000	6,9600	6,7800	4 437	30 431	11:31
MOSTALZAB (MSZ)	4,5150	2,61%	4,4050	4,5150	4,3850	69 795	310 441	11:32
MOVIEGAME (MOV)	28,0500	-0,71%	28,2500	28,2500	28,0000	971	27 299	11:05
MURAPOL (MUR)	42,0000	-1,08%	42,4400	42,4400	41,9800	9 960	418 682	11:11
MUZA (MZA)	15,1500	0,00%	15,1500	15,1500	15,1500	170	2 576	11:07
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	-0,49%	1,0100	1,0250	1,0050	25 099	25 363	10:52
NEUCA (NEU)	896,0000	-0,99%	905,0000	905,0000	892,0000	40	36 001	11:31
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	1 915	44 233	11:28
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 660	6 405	11:20
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3700	-2,07%	2,3800	2,4600	2,3600	11 476	27 214	11:20
NOVITA (NVT)	99,4000	0,81%	98,6000	99,4000	98,6000	13	1 285	10:35
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,9400	-1,09%	10,0000	10,0000	9,9400	1 949	19 428	11:31
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,0000	-1,41%	14,2000	14,2000	13,8000	9 312	130 414	11:33
ONESANO (ONO)	1,3550	2,26%	1,3550	1,3550	1,3550	100	136	10:17
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,0000	56,2000	459	26 149	11:25
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,6800	-0,10%	7,7500	7,8100	7,6500	335 971	2 594 515	11:31
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	11:32
OTLOG (OTS)	32,0000	0,47%	31,9000	32,0500	31,8500	3 451	110 290	11:30
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	574	2 675	09:00
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	65,4000	12	792	09:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	66	180	11:16
PANOVA (NVA)	16,3000	0,93%	16,3000	16,3000	16,3000	200	3 260	10:43
PASSUS (PAS)	29,3000	3,17%	27,8000	29,3000	27,8000	3 701	105 039	11:28
PATENTUS (PAT)	3,6700	-2,91%	3,6700	3,7800	3,6700	6 025	22 278	11:07
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2000	-6,98%	1,2000	1,2000	1,2000	873	1 048	11:30
PCCEXOL (PCX)	2,7800	0,36%	2,7700	2,8000	2,7400	19 600	54 438	11:33
PCCROKITA (PCR)	101,0000	0,80%	100,8000	102,0000	100,0000	606	61 164	10:45
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	878	16 542	11:33	Reklama
PEKABEX (PBX)	22,7000	0,89%	22,8000	22,8000	22,5000	273	6 168	10:56
PEKAO (PEO)	178,7000	-1,08%	182,0000	183,9500	178,4000	151 737	27 484 096	11:33
PEPCO (PCO)	19,1300	2,00%	18,9400	19,2900	18,8050	322 205	6 140 279	11:33
PEPEES (PPS)	1,0850	-2,69%	1,1100	1,1100	1,0850	2 813	3 072	10:17
PGE	5,9980	-0,13%	6,0500	6,1500	5,9860	1 945 254	11 768 154	11:33
PGFGROUP (PGV)	0,4200	-8,70%	0,4540	0,4600	0,4200	221 730	95 524	11:20
PHARMENA (PHR)	6,7000	-1,76%	6,8800	6,8800	6,6800	4 639	31 401	11:33
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,6400	-1,32%	67,7400	67,8000	66,1900	533 588	35 710 069	11:33
PKOBP (PKO)	57,6600	-0,48%	58,1200	58,6800	57,5200	813 900	47 187 719	11:33
PKPCARGO (PKP)	12,3800	0,00%	12,3200	12,4800	12,2200	12 596	155 788	11:27
PLAYWAY (PLW)	283,0000	0,53%	281,5000	289,5000	281,5000	597	170 086	11:29
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8600	1 762	5 063	11:31
PMPG (PGM)	3,5600	-0,56%	3,6600	3,6600	3,5600	908	3 236	10:27
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	341	23 061	10:43
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8300	0,05%	3,8280	3,8620	3,8200	44 183	169 775	11:31
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	2 706	4 898	10:44
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,0000	0,00%	33,0000	33,0000	33,0000	6	198	09:56
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0000	-0,50%	2,0100	2,0100	1,9800	402	798	11:13
PULAWY (ZAP)	57,4000	0,70%	57,2000	57,4000	57,2000	200	11 471	11:11
PURE (PUR)	7,9700	-1,60%	8,0800	8,0800	7,9400	1 200	9 545	11:31
PZU	49,6200	-0,44%	50,1000	50,4400	49,5000	479 556	24 040 515	11:33
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:30
QUERCUS (QRS)	6,7400	2,12%	6,6600	6,7600	6,6400	7 129	47 863	11:26
R22	111,5000	0,45%	112,0000	112,5000	111,5000	785	87 858	11:21
RAEN (RAE)	0,6960	-1,42%	0,6960	0,6960	0,6960	5 001	3 481	11:21
RAFAKO (RFK)	0,9800	0,10%	0,9800	0,9890	0,9500	58 022	55 937	11:33
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,9000	-2,18%	73,2000	73,2000	71,7000	6 843	497 157	11:32
RANKPROGR (RNK)	3,9600	-1,74%	4,0000	4,0300	3,9600	3 230	12 846	11:31
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	284	1 881	11:04
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	30	450	11:01
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6300	-3,08%	0,6580	0,6600	0,6200	6 797	4 365	11:33
ROPCZYCE (RPC)	30,7000	0,00%	30,7000	30,7000	30,7000	20	614	09:15
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,6000	545	29 349	10:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	297	6 845	10:50
SANPL (SPL)	549,4000	-0,72%	559,2000	567,2000	547,4000	22 373	12 386 844	11:32
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,6000	-0,11%	185,8000	185,8000	185,0000	241	44 705	11:28
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	14,1000	513	7 233	10:51
SELENAFM (SEL)	32,3000	-1,22%	32,7000	33,4000	32,0000	4 599	149 053	11:31
SELVITA (SLV)	69,0000	-0,14%	69,1000	69,2000	67,0000	1 717	117 222	11:24
SERINUS (SEN)	3,0100	-1,95%	3,0700	3,0700	3,0100	1 003	3 029	10:04
SESCOM (SES)	59,4000	2,06%	58,2000	59,4000	58,2000	22	1 298	10:43
SFINKS (SFS)	0,7720	-1,03%	0,7960	0,7960	0,7420	56 299	43 492	11:31
SHOPER (SHO)	30,5000	-0,33%	30,9000	30,9000	30,5000	261	8 031	10:29
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6400	-2,02%	3,6300	3,7000	3,5700	13 333	48 035	11:20
SKARBIEC (SKH)	23,6000	0,00%	23,6000	23,6000	23,6000	212	5 003	10:28
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,6000	0,92%	86,8000	87,8000	86,8000	664	57 953	11:33
SOHODEV (SHD)	(0,4140)	-	-	-	-	-	-	11:30
SONEL (SON)	14,3500	1,41%	14,1500	14,5000	14,1500	750	10 721	11:29
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	400,0000	-1,96%	408,0000	408,0000	397,0000	188	75 357	11:33
STALEXP (STX)	2,9100	-5,52%	3,0900	3,0900	2,9050	414 376	1 231 312	11:33
STALPROD (STP)	218,0000	0,23%	218,0000	221,5000	218,0000	123	27 028	11:32
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 157	9 892	11:27
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,1000	4 467	45 717	11:14
SYGNITY (SGN)	61,0000	-1,61%	61,2000	62,8000	61,0000	142	8 760	10:58
SYNEKTIK (SNT)	118,6000	0,34%	118,4000	121,0000	118,4000	10 468	1 249 785	11:31
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,8000	0,79%	50,8000	50,8000	50,8000	5	254	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8220	-0,28%	2,8400	2,8750	2,7850	1 214 749	3 436 991	11:31
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	11:30
TENDERHUT (THG)	9,2000	6,73%	9,2000	9,2000	9,2000	100	920	09:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1400	0,00%	3,1300	3,1400	3,1300	1 042	3 269	09:26
TEXT (TXT)	91,1000	-0,65%	92,0000	93,4000	90,9000	5 963	546 188	11:32
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0000	0,00%	32,6000	32,7500	31,8500	8 776	282 091	11:33
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4700	0,54%	7,4400	7,5000	7,4400	18 250	136 466	11:32
TRAKCJA (TRK)	2,6000	2,77%	2,5400	2,6500	2,5300	95 887	250 083	11:32
TRANSPOL (TRN)	3,6700	-0,27%	3,6900	3,6900	3,6700	170	627	11:33
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	92,2000	-1,91%	93,6000	94,1000	92,2000	5 608	522 277	11:33
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,6000	0,00%	10,7500	10,7500	10,6000	351	3 743	11:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	779	7 785	11:16
UNICREDIT (UCG)	151,0600	2,11%	151,0600	151,0600	151,0600	50	7 553	09:04
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,8000	500	2 922	09:01
UNIMOT (UNT)	133,8000	-1,76%	135,8000	135,8000	133,6000	117	15 731	11:23
URTESTE (URT)	99,0000	0,00%	99,0000	99,0000	99,0000	3	297	10:56
VERCOM (VRC)	116,5000	-0,43%	117,0000	117,0000	115,5000	208	24 329	10:21
VIGOPHOTN (VGO)	477,0000	-2,65%	489,0000	489,0000	460,0000	1 155	545 800	11:32
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,2000	11,2000	49	549	11:07
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:32
VIVID (VVD)	0,5940	1,37%	0,5720	0,5940	0,5560	6 239	3 528	09:34
VOTUM (VOT)	46,6500	-0,64%	46,9000	46,9000	46,4000	965	45 106	11:29
VOXEL (VOX)	90,4000	0,67%	89,8000	90,4000	89,2000	460	41 404	11:27
VRG	3,3000	-1,20%	3,3400	3,3500	3,2700	12 421	40 791	10:33
WARIMPEX (WXF)	3,7400	0,81%	3,6800	3,7400	3,6300	853	3 111	11:28
WASKO (WAS)	1,5900	0,95%	1,5950	1,5950	1,5600	4 840	7 597	11:08
WAWEL (WWL)	650,0000	-0,31%	642,0000	650,0000	642,0000	3	1 936	11:33
WIELTON (WLT)	8,0800	-0,25%	8,1400	8,1800	8,0500	11 296	91 270	11:32
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	115,8000	1,05%	113,8000	116,2000	113,8000	4 958	574 026	10:36
WITTCHEN (WTN)	28,0500	-0,53%	28,2000	28,4000	27,8000	6 334	178 138	11:30
WOJAS (WOJ)	8,2000	0,49%	8,1600	8,2000	8,1600	1 471	12 030	10:18
XPLUS (XPL)	1,6800	0,00%	1,6800	1,6800	1,6800	126	212	09:17
XTPL (XTP)	139,0000	-1,28%	140,8000	140,8000	137,4000	896	124 565	11:31
XTRADEBDM (XTB)	59,7400	-1,09%	60,6000	60,8000	59,0000	106 001	6 336 463	11:33
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5550	-2,81%	1,5700	1,5700	1,5550	640	1 004	09:54
ZEPAK (ZEP)	19,1400	-0,62%	19,3400	19,3800	19,1400	183	3 521	10:53
ZREMB (ZRE)	3,9000	-0,76%	3,9200	3,9200	3,9000	1 485	5 815	10:45
ZUE	11,4000	3,64%	11,0500	11,4000	10,7500	7 946	87 414	11:08

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.