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	87 243,62	-0,21%	87 715,72	87 863,07	87 193,55	87 427,54	668 891 601	11:12
WIG20	2 551,43	-0,55%	2 574,83	2 577,09	2 550,99	2 565,64	466 626 048	11:27
WIG30	3 189,03	-0,25%	3 208,55	3 218,27	3 188,38	3 196,95	658 163 908	11:27
mWIG40	6 495,41	0,46%	6 472,41	6 549,85	6 472,41	6 465,73	209 699 566	11:12
sWIG80	24 419,02	-0,09%	24 460,23	24 462,27	24 399,86	24 441,77	11 884 076	11:12
WIG-BANKI	13 375,68	-2,28%	13 750,58	13 750,58	13 351,35	13 687,22	111 505 277	11:12
WIG-BUDOW	8 769,49	-0,82%	8 876,59	8 913,99	8 764,34	8 842,11	5 691 362	11:12
WIG-CHEMIA	9 779,40	0,02%	9 791,45	9 802,58	9 725,89	9 777,15	2 611 345	11:12
WIG-ENERG	2 487,93	0,20%	2 507,01	2 521,05	2 470,89	2 483,02	20 589 059	11:12
WIG-INFO	5 041,31	-0,58%	5 064,41	5 078,85	5 028,50	5 070,72	3 706 641	11:12
WIG-MEDIA	8 221,07	-0,11%	8 212,99	8 230,64	8 209,64	8 229,90	118 867	11:12
WIG-NRCHOM	4 417,91	-0,77%	4 468,65	4 468,65	4 417,91	4 452,09	1 320 521	11:12
WIG-PALIWA	7 000,38	1,21%	6 949,92	7 046,31	6 949,92	6 916,66	43 933 923	11:12
WIG-Poland	(91 302,65)	-	-	-	-	91 302,65	600 869 331	06:20
WIG-SPOZYW	2 173,80	-1,12%	2 199,18	2 202,42	2 164,97	2 198,43	360 955	11:12
WIG20lev	513,33	-0,94%	521,84	522,76	512,41	518,21	441 899 326	11:12
WIG20short	3 065,19	0,49%	3 040,14	3 067,90	3 037,46	3 050,11	441 899 326	11:12
GPWB-B1Y3Y	1 173,35	0,04%	1 173,35	1 173,35	1 173,35	1 172,88	-	10:15
GPWB-B1Y4Y	1 173,69	0,07%	1 173,69	1 173,69	1 173,69	1 172,91	-	10:15
GPWB-B1Y5Y	1 170,14	0,09%	1 170,14	1 170,14	1 170,14	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,84	0,12%	1 174,84	1 174,84	1 174,84	1 173,38	-	10:15
GPWB-B5Y	1 169,11	0,24%	1 169,11	1 169,11	1 169,11	1 166,29	-	10:15
GPWB-BWZ	1 190,54	0,01%	1 190,54	1 190,54	1 190,54	1 190,43	-	10:15
INNOVATOR	(1 467,12)	-	-	-	-	1 467,12	215 967 883	06:20
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	209 944 695	11:00
mWIG40TR	9 556,51	0,46%	9 522,68	9 636,61	9 522,68	9 512,85	209 699 566	11:12
mWIG40TRlv	12 760,05	0,90%	12 670,10	12 973,01	12 670,10	12 645,78	209 699 566	11:12
mWIG40TRsh	2 772,16	-0,43%	2 782,06	2 782,06	2 748,71	2 784,13	209 699 566	11:12
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	11 964 618	11:00
sWIG80TR	35 830,75	-0,09%	35 891,22	35 894,22	35 802,64	35 864,13	11 884 076	11:12
WIG140	1 690,68	-0,20%	1 699,59	1 702,84	1 689,68	1 694,00	662 094 314	11:12
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	444 022 044	11:00
WIG20TR	5 187,44	-0,46%	5 229,84	5 234,81	5 182,81	5 211,58	441 899 326	11:12
WIG20TRlev	4 186,69	-0,94%	4 255,46	4 263,52	4 179,18	4 226,44	441 899 326	11:12
WIG20TRsht	3 077,16	0,49%	3 052,25	3 079,88	3 049,33	3 062,10	441 899 326	11:12
WIG30TR	6 369,73	-0,20%	6 405,37	6 424,78	6 365,27	6 382,21	628 674 392	11:12
WIG-CEE	(1 782,47)	-	-	-	-	1 782,47	1 359 436	06:20
WIGdiv	1 783,27	-0,17%	1 792,22	1 793,31	1 782,00	1 786,22	63 669 940	11:12
WIG-ESG	14 520,56	-0,25%	14 604,83	14 641,79	14 511,77	14 557,10	644 432 985	11:12
WIG.GAMES	16 360,83	-0,16%	16 421,34	16 448,11	16 294,57	16 386,29	12 272 842	11:12
WIG-GORNIC	5 114,25	2,83%	5 049,76	5 123,21	5 027,01	4 973,55	71 543 350	11:12
WIG-GRY	13 823,87	0,11%	13 889,66	13 897,16	13 750,41	13 808,46	14 333 024	11:12
WIG-LEKI	2 889,90	0,33%	2 874,61	2 889,90	2 867,74	2 880,46	955 621	11:12
WIG-MOTO	8 567,85	-0,82%	8 633,89	8 666,84	8 535,11	8 638,82	1 022 834	11:12
WIG.MS-BAS	12 693,46	1,65%	12 654,78	12 730,77	12 603,56	12 486,83	90 481 307	11:12
WIG.MS-FIN	16 843,22	-2,25%	17 301,67	17 301,67	16 812,21	17 231,70	102 075 990	11:12
WIG-ODZIEZ	10 551,41	2,40%	10 358,01	10 695,45	10 358,01	10 304,07	176 547 979	11:12
WIGtech	12 302,49	0,17%	12 300,09	12 329,33	12 269,98	12 281,29	42 210 498	11:12
WIGtechTR	13 671,17	0,17%	13 668,50	13 700,99	13 635,04	13 647,61	42 210 498	11:12
WIG-Ukrain	(202,65)	-	-	-	-	202,65	107 889	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	-1,07%	3,2600	3,2900	3,2100	3 750	12 137	10:30	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:00
11BIT (11B)	582,0000	-0,17%	580,0000	585,0000	576,0000	405	234 725	11:12
3RGAMES (3RG)	0,2710	-2,52%	0,2730	0,2760	0,2710	32 915	8 982	11:08
ABPL (ABE)	95,2000	0,85%	94,8000	95,2000	93,2000	13 884	1 318 284	11:09
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	958	31 556	11:01
ACTION (ACT)	19,7800	-0,50%	19,9000	19,9400	19,2000	4 237	83 067	11:11
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	11:05
AGORA (AGO)	10,6400	-1,48%	10,8800	10,9200	10,6400	1 834	19 853	11:10
AGROTON (AGT)	2,9400	0,00%	2,9400	2,9400	2,9400	11	32	10:47
AIGAMES (ALG)	1,4200	-3,40%	1,4500	1,4500	1,4200	1 040	1 500	10:00
AILLERON (ALL)	16,6800	-3,58%	17,0400	17,0400	15,6600	11 060	183 457	10:56
AIRWAY (AWM)	0,2615	0,00%	0,2610	0,2615	0,2560	52 209	13 527	11:02
ALIOR (ALR)	97,0000	-1,90%	98,2600	98,6800	96,8400	77 089	7 527 047	11:10
ALLEGRO (ALE)	37,7750	1,78%	37,3050	37,8350	37,3050	1 175 202	44 201 404	11:12
ALTA (AAT)	1,9500	-1,76%	1,9850	2,0000	1,9500	9 941	19 826	10:24
ALTUSTFI (ALI)	2,8900	1,76%	2,8500	2,8900	2,8500	1 080	3 112	09:04
AMBRA (AMB)	28,7500	-2,38%	29,5500	29,6000	28,2000	3 503	101 894	11:11
AMICA (AMC)	72,0000	0,14%	71,9000	72,2000	71,4000	846	60 713	10:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	26,5000	-3,99%	27,0000	27,4500	24,5000	62 840	1 625 785	11:09
ANSWEAR (ANR)	24,7000	3,78%	23,8500	25,0000	23,7500	10 738	260 936	11:10
APATOR (APT)	15,0000	-0,53%	15,0800	15,1000	15,0000	645	9 720	11:12
APLISENS (APN)	23,2000	0,87%	23,1000	23,2000	23,1000	235	5 442	10:28
APSENERGY (APE)	2,6300	1,54%	2,6000	2,6300	2,5600	251	654	10:14
ARCHICOM (ARH)	33,0000	-1,49%	32,8000	33,0000	32,5000	562	18 390	10:38
ARCTIC (ATC)	22,1000	0,45%	22,0000	22,1800	21,6400	9 475	207 365	11:12
ARTIFEX (ART)	23,8000	-2,46%	24,2000	24,4000	23,1000	49 566	1 176 905	11:09
ASBIS (ASB)	24,6400	-0,88%	24,8000	24,8400	24,5200	66 309	1 632 227	11:11
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,2000	-2,63%	58,8000	59,8000	58,4000	2 302	135 387	11:10
ASSECOPOL (ACP)	82,9000	-0,30%	83,6500	83,8000	82,5000	10 632	882 296	11:11
ASSECOSEE (ASE)	49,9000	0,81%	50,0000	50,0000	49,5000	661	33 006	11:06
ASTARTA (AST)	26,9500	-0,55%	27,1000	27,3000	26,4000	3 666	98 039	10:56
ATAL (1AT)	63,5000	0,00%	63,6000	64,8000	63,5000	1 855	119 184	11:02
ATENDE (ATD)	3,0400	1,00%	3,0100	3,0500	3,0100	14 086	42 707	11:02
ATLANTAPL (ATP)	18,2500	-2,41%	18,2500	18,2500	18,2500	100	1 825	09:00
ATLANTIS (ATS)	2,5500	6,25%	2,4100	2,5500	2,4100	19 501	48 739	11:04
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	4,0200	3,9900	167	671	09:52
ATREM (ATR)	12,7500	-0,39%	12,8000	12,8000	12,5000	957	12 010	11:11
AUTOPARTN (APR)	25,6500	0,20%	25,6000	26,0000	25,4000	26 495	678 319	11:08
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)	2 845,0000	0,53%	2 810,0000	2 870,0000	2 795,0000	117	331 330	10:46
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
BIGCHEESE (BCS)	21,6000	0,93%	21,4500	21,6000	21,1500	534	11 340	10:07
BIOCELTIX (BCX)	63,4000	1,28%	62,6000	63,4000	62,0000	972	60 906	10:51
BIOMAXIMA (BMX)	13,4000	1,52%	13,3500	13,4500	13,3500	764	10 231	10:46
BIOMEDLUB (BML)	4,8950	1,77%	4,8100	4,9100	4,8100	45 589	222 271	11:11
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	2 277	56 726	11:07
BNPPPL (BNP)	101,5000	-1,46%	103,0000	103,0000	101,5000	549	55 901	11:12
BOGDANKA (LWB)	31,0000	1,31%	30,6000	31,0000	30,6000	25 520	788 227	11:11
BOOMBIT (BBT)	10,9000	-0,46%	11,0500	11,1000	10,9000	663	7 274	10:58
BORYSZEW (BRS)	6,2400	-0,16%	6,2500	6,2700	6,1800	18 146	112 824	11:10
BOS	15,3000	-0,65%	15,1000	15,6500	15,1000	7 774	118 704	11:11
BOWIM (BOW)	6,8200	1,04%	6,7500	6,8200	6,7500	1 621	11 029	10:58
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	3 300	146 330	10:52
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:00
BUDIMEX (BDX)	742,5000	-1,39%	755,0000	760,0000	742,5000	3 447	2 584 909	11:11
BUMECH (BMC)	11,7200	0,00%	11,7200	11,9400	11,7000	5 102	60 258	10:57
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:00
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5540	0,5440	98 617	54 100	11:02
CAPTORTX (CTX)	78,0000	0,00%	78,0000	78,0000	78,0000	2	156	09:58
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	(14,9500)	-	-	-	-	-	-	09:00
CCC	117,0000	15,04%	110,0000	121,0000	110,0000	1 329 739	156 216 130	11:12
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	132,3000	0,61%	133,0000	133,2500	130,5500	79 157	10 448 954	11:12
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	159,4000	0,89%	158,0000	159,6000	157,3000	1 652	261 094	10:56
CFI	0,2280	0,44%	0,2280	0,2280	0,2280	42	10	10:58
CIGAMES (CIG)	1,7350	-2,31%	1,7760	1,7990	1,7200	598 106	1 052 930	11:09
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1200	0,00%	16,1200	16,1600	16,0000	25 345	407 674	11:12
CLOUD (CLD)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
COALENERG (CLE)	1,0280	-0,58%	1,0280	1,0280	1,0100	7 167	7 328	10:57
COGNOR (COG)	8,7700	-0,34%	8,8000	8,8200	8,6150	98 062	861 917	11:12
COLUMBUS (CLC)	4,8600	0,21%	4,9250	4,9400	4,8400	8 597	41 725	10:58
COMARCH (CMR)	250,0000	-0,79%	252,0000	255,5000	250,0000	446	112 640	11:01
COMP (CMP)	80,0000	-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	438	247 039	10:49
CREOTECH (CRI)	183,0000	-1,08%	184,0000	185,0000	180,5000	144	26 329	11:06
CYBERFLKS (CBF)	116,5000	5,91%	112,0000	121,0000	110,5000	9 666	1 131 392	11:11
CYFRPLSAT (CPS)	11,9000	3,75%	11,5000	11,9200	11,4850	1 670 427	19 594 845	11:12
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:00
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	47	858	10:42
DATAWALK (DAT)	61,3000	-1,29%	62,0000	63,0000	61,0000	2 185	134 419	11:03
DBENERGY (DBE)	16,1000	-3,59%	16,1500	16,1500	15,6000	998	15 910	11:03
DEBICA (DBC)	77,4000	-0,51%	78,0000	78,4000	77,4000	623	48 524	11:12
DECORA (DCR)	59,8000	-1,97%	59,0000	59,8000	58,2000	6 987	411 182	11:12
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)	6,6700	-1,48%	6,7000	6,8200	6,6700	55 806	374 774	11:08
DGA	17,6000	-3,83%	18,4000	18,4000	17,6000	878	15 593	11:07
DIGITANET (DIG)	52,8000	-1,86%	52,6000	53,8000	52,6000	558	29 853	10:41
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	394,3000	-0,43%	390,0000	394,7000	378,4000	171 538	66 242 894	11:12
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	491	88 192	11:07
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,5000	23,1000	1 389	32 293	11:09
DROZAPOL (DPL)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	09:04
ECHO (ECH)	4,9100	0,20%	4,9200	4,9300	4,9100	3 189	15 682	10:55
EDINVEST (EDI)	8,5800	0,94%	8,6000	8,6000	8,3200	371	3 143	10:52
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	4	30	11:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	25,4000	-1,36%	25,7500	26,2000	25,3500	16 317	421 550	11:11
ELKOP (EKP)	0,4760	-1,65%	0,4700	0,4940	0,4620	40 033	19 035	11:12
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:00
ENEA (ENA)	10,6200	0,95%	10,5200	10,8000	10,4600	561 773	5 979 267	11:12
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	23 651	234 845	11:06
ENERGOINS (ENI)	2,6500	0,00%	2,6350	2,6900	2,6250	5 506	14 532	11:03
ENTER (ENT)	66,9000	1,98%	65,6000	66,9000	65,0000	11 632	765 120	11:12
ERBUD (ERB)	44,1000	0,46%	44,1000	44,9000	44,0000	5 360	239 210	10:45
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,6000	2,45%	36,8000	38,4000	36,6000	8 815	329 555	11:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0600	-1,85%	1,0900	1,0900	1,0600	106	112	10:03
EUROCASH (EUR)	14,1000	0,64%	13,9400	14,2100	13,8800	66 537	935 183	11:12
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,1000	-0,21%	47,5000	47,5000	46,8000	1 563	73 629	10:57
FABRITY (FAB)	36,9000	1,37%	36,4000	36,9000	36,4000	420	15 393	09:55
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	35,7000	0,00%	36,1000	36,1000	35,4000	991	35 230	11:09
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	1 279	29 209	11:09
GAMEOPS (GOP)	22,6000	-1,74%	23,2000	23,2000	22,5000	449	10 164	10:47
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,7000	12,5000	1 404	17 550	11:08	Reklama
GENOMTEC (GMT)	12,6800	-0,63%	12,8000	13,0400	12,6800	6 861	88 264	11:11
GETIN (GTN)	0,4150	0,12%	0,4145	0,4230	0,4100	266 558	110 688	11:12
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	46,3500	0,11%	46,3000	46,4000	45,8000	18 626	857 550	11:12
GREENX (GRX)	2,3020	0,09%	2,2980	2,3180	2,2900	28 081	64 620	11:11
GRENEVIA (GEA)	2,7250	5,62%	2,6300	2,7800	2,6150	247 594	670 804	11:12
GRODNO (GRN)	11,0000	-0,36%	11,0400	11,0600	11,0000	1 077	11 874	09:47
GRUPAAZOTY (ATT)	22,4000	-0,36%	22,4000	22,6400	22,3200	91 491	2 053 027	11:09
GRUPRACUJ (GPP)	63,9000	0,00%	64,1000	64,1000	63,4000	93	5 943	10:59
GTC	5,0000	-3,85%	5,1600	5,1600	5,0000	3 197	16 196	09:44
HANDLOWY (BHW)	107,8000	-0,37%	109,8000	110,2000	107,0000	32 547	3 524 646	11:10
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)	23,8500	-1,24%	24,2500	24,2500	23,8500	3 111	74 666	10:48
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	1 235	41 038	10:43
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,0000	0,20%	102,5000	102,5000	98,0000	6	597	10:33
IDMPL (IDM)	0,5900	6,31%	0,5900	0,5900	0,5900	10	6	09:03
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,8000	2,24%	22,4000	22,9000	22,4000	939	21 317	11:05
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1500	-0,32%	3,1700	3,1700	3,1500	509	1 604	11:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3900	-0,23%	4,3900	4,3900	4,3300	4 155	18 092	09:56
INC	2,4600	-2,38%	2,5700	2,5700	2,3200	15 542	38 580	10:41
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:00
INGBSK (ING)	301,0000	-0,66%	301,5000	306,5000	301,0000	2 831	856 804	11:10
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)	543,0000	-1,09%	550,0000	550,0000	541,0000	210	113 907	11:07
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)	(7,0200)	-	-	-	-	-	-	09:00
JSW	31,9600	-0,19%	32,0500	32,4800	31,8500	142 615	4 571 049	11:12
JWWINVEST (JWW)	3,4600	1,76%	3,4000	3,4600	3,3000	7 974	26 840	11:00
KCI	0,8440	-0,24%	0,8440	0,8440	0,8440	3 000	2 532	10:45
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,2000	-0,39%	10,2000	10,2800	10,1000	10 916	111 208	11:10
KETY (KTY)	889,0000	0,17%	886,5000	893,0000	885,5000	3 454	3 074 847	11:12
KGHM (KGH)	153,8000	3,08%	150,5000	154,4000	150,5000	435 321	66 445 774	11:12
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,4500	-0,69%	14,5000	14,5000	14,4000	695	10 024	09:40
KOGENERA (KGN)	50,8000	-3,05%	52,5000	52,5000	50,5000	2 655	135 452	11:09
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)	484,4000	2,28%	475,0000	487,4000	474,8000	13 433	6 473 562	11:12
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)	6,5800	-0,30%	6,6000	6,6000	6,5800	557	3 676	11:08
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	9 447	12 501	11:10
LOKUM (LKD)	27,6000	0,73%	27,4000	27,6000	27,4000	234	6 431	09:59
LPP	17 160,0000	-0,17%	17 260,0000	17 390,0000	17 070,0000	1 128	19 497 970	11:12
LSISOFT (LSI)	14,9000	2,05%	14,9000	14,9000	14,9000	671	9 998	09:27
LUBAWA (LBW)	3,8520	0,31%	3,8400	3,8700	3,8400	46 358	178 735	10:57
MABION (MAB)	16,4000	-0,49%	16,4800	16,4800	16,2000	7 364	120 061	11:04
MAKARONPL (MAK)	20,8000	-0,48%	21,0000	21,0000	20,7000	499	10 374	11:06
MANGATA (MGT)	93,0000	1,09%	91,0000	93,0000	89,4000	373	34 358	10:53
MANYDEV (MAN)	1,1700	2,63%	1,0400	1,1800	1,0400	25 708	27 468	10:31
MARVIPOL (MVP)	7,9400	-1,98%	8,0600	8,1200	7,7600	31 102	247 790	11:09
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	675,8000	-2,82%	690,0000	695,0000	673,8000	6 188	4 205 289	11:09
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	1 651	2 650	11:11
MEDICALG (MDG)	25,1800	-0,47%	25,0400	25,1800	24,5000	11 006	273 345	11:07
MEDINICE (ICE)	8,0000	6,95%	7,5000	8,2500	7,4900	16 088	126 517	11:06
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)	42,5000	0,24%	42,7000	42,8500	42,3000	1 263	53 831	11:07
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	35,5000	0,00%	36,3000	36,3000	35,5000	105	3 730	11:02
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	1 667	997	09:46
MILLENNIUM (MIL)	9,0800	-3,30%	9,4200	9,5300	9,0350	890 270	8 311 067	11:12
MIRACULUM (MIR)	1,1750	0,00%	1,1750	1,1750	1,1750	10	12	09:12
MIRBUD (MRB)	10,3600	1,77%	10,4000	10,4400	10,2400	55 292	572 630	11:11
MLPGROUP (MLG)	85,0000	-0,23%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	49,1000	0,20%	49,0000	49,8000	49,0000	1 103	54 421	10:58
MOBRUK (MBR)	328,0000	-0,46%	329,5000	330,0000	327,5000	620	204 162	11:12
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	34,0000	1,19%	33,7000	34,0000	33,4200	24 460	824 413	11:00
MOLECURE (MOC)	15,4400	1,45%	15,2200	15,4600	15,2200	1 926	29 655	11:00
MONNARI (MON)	5,4000	1,50%	5,3200	5,4000	5,3200	4 880	26 317	10:47
MOSTALPLC (MSP)	13,8500	0,00%	14,1000	14,1000	13,8500	232	3 214	09:48
MOSTALWAR (MSW)	7,0600	-0,56%	7,1000	7,1400	7,0400	2 210	15 681	10:59
MOSTALZAB (MSZ)	4,7000	-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	3 519	119 131	10:22
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	23 845	50 268	11:01
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	10	1 000	09:01
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0800	1,14%	7,0800	7,0800	6,9800	5 247	36 750	10:39
ODLEWNIE (ODL)	10,2000	2,41%	10,0000	10,2000	10,0000	423	4 259	10:08
OEX	55,2000	0,36%	55,2000	55,2000	55,2000	11	607	11:01
ONDE (OND)	14,7000	0,68%	14,8000	14,8600	14,4800	8 206	120 584	11:02
ONESANO (ONO)	1,2950	0,00%	1,2600	1,2950	1,2450	708	884	10:05
OPONEO.PL (OPN)	60,8000	-0,33%	60,8000	61,0000	60,2000	900	54 371	11:11
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,6000	5,6000	200	1 120	10:12
ORANGEPL (OPL)	8,3060	0,80%	8,2480	8,3200	8,2420	184 000	1 526 227	11:12
ORCOGROUP (OPG)	2,3800	-0,83%	2,3800	2,3800	2,3800	1 830	4 355	10:41
ORZBIALY (OBL)	#33,4000	-1,76%	-	-	-	-	-	11:00
OTLOG (OTS)	41,4000	-1,43%	42,0500	42,5000	41,0000	4 476	186 774	11:09
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)	15,4000	-1,28%	15,6000	15,6500	15,4000	618	9 583	11:12
PASSUS (PAS)	35,2000	0,00%	35,0000	35,2000	34,1000	312	10 822	11:03
PATENTUS (PAT)	4,2600	-0,58%	4,2600	4,2750	4,0900	25 072	105 031	10:37
PBG	#0,0200	-4,76%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,8250	-0,70%	2,8450	2,8450	2,8100	2 233	6 285	10:00
Reklama
PCCROKITA (PCR)	102,6000	1,18%	101,4000	103,0000	101,0000	3 843	391 749	11:06	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,4800	16,5000	16,4200	265	4 362	10:25
PEKABEX (PBX)	26,7000	1,91%	26,8000	26,8000	26,4000	1 616	42 725	11:02
PEKAO (PEO)	168,1000	-2,01%	171,6500	172,3000	167,4500	183 970	31 238 833	11:12
PEPCO (PCO)	20,9800	6,07%	20,0000	21,1500	20,0000	1 986 070	41 326 419	11:12
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	1 078	1 186	09:07
PGE	6,8220	-0,09%	6,8500	6,8980	6,7520	1 080 787	7 368 967	11:11
PGFGROUP (PGV)	0,4600	0,22%	0,4590	0,4600	0,4590	5 400	2 482	09:46
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	6 423	47 617	10:49
PKNORLEN (PKN)	68,4400	1,27%	67,8400	68,9200	67,8100	629 916	43 210 802	11:12
PKOBP (PKO)	58,7600	-3,07%	61,2000	61,2600	58,6400	780 707	46 434 467	11:12
PKPCARGO (PKP)	12,4000	0,98%	12,4000	12,4800	12,2800	23 422	289 921	11:07
PLAYWAY (PLW)	289,5000	-1,19%	292,0000	292,5000	288,0000	1 290	373 212	11:11
PLAZACNTR (PLZ)	3,0500	-1,61%	3,1050	3,1500	3,0500	8 033	24 984	11:09
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	1 242	86 359	11:09
POLICE (PCE)	11,5000	1,32%	11,5000	11,5000	11,5000	100	1 150	10:54
POLIMEXMS (PXM)	3,5380	-0,84%	3,5780	3,5780	3,4800	115 649	407 119	11:12
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	108 831	165 420	11:06
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	1	34	09:00
PROJPRZEM (PJP)	19,4000	1,84%	19,0500	19,8000	18,8000	893	17 252	10:36
PROTEKTOR (PRT)	1,8800	-1,05%	1,9350	1,9350	1,8750	9 161	17 387	10:15
PULAWY (ZAP)	60,2000	-0,99%	60,4000	60,6000	60,2000	138	8 322	10:43
PURE (PUR)	7,1800	-0,69%	7,1400	7,4000	7,1200	6 351	45 772	10:55
PZU	53,1400	-1,52%	53,6400	53,9200	53,0000	143 529	7 659 004	11:12
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	6,8000	0,00%	6,8200	6,8600	6,7400	22 050	150 169	11:10
RAEN (RAE)	0,7260	-0,82%	0,7460	0,7460	0,7260	10 271	7 500	10:27
RAFAKO (RFK)	0,9450	0,53%	0,9570	0,9570	0,9400	39 864	37 615	11:06
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	100,0000	5,37%	95,0000	100,0000	94,0000	36 464	3 549 270	11:12
RANKPROGR (RNK)	3,8400	2,13%	3,7900	3,8400	3,7900	9 431	35 832	10:09
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,1500	14,0000	105	1 473	09:55
REDAN (RDN)	0,2790	0,00%	0,2790	0,2790	0,2790	2 073	578	10:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	#0,0730	-16,57%	-	-	-	-	-	10:01
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	6,7400	-0,30%	6,7400	6,7800	6,7400	1 450	9 784	10:54
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	102	1 530	09:22
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:06
RESBUD (RES)	0,5580	1,09%	0,5600	0,5600	0,5480	3 800	2 091	10:13
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,4000	130	3 957	11:05
RYVU (RVU)	49,9500	0,91%	49,5000	50,1000	49,5000	1 211	60 509	11:02
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	21,4000	-2,28%	21,2000	21,5000	21,2000	9 345	199 052	10:49
SANPL (SPL)	557,6000	-1,76%	567,6000	574,6000	554,2000	18 465	10 388 782	11:12
SANTANDER (SAN)	20,2850	-1,34%	20,5600	20,5600	20,2850	5 450	111 984	11:00
SANWIL (SNW)	1,8450	1,93%	1,8550	1,8550	1,7600	12 332	22 362	10:53
SCPFL (SCP)	163,0000	0,00%	164,4000	164,4000	163,0000	165	26 960	10:51
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,5000	0,75%	13,5000	13,5000	13,4500	828	11 177	10:52
SELENAFM (SEL)	34,6000	0,58%	34,1000	34,6000	34,1000	381	13 110	10:59
SELVITA (SLV)	68,5000	-2,00%	69,2000	69,2000	68,0000	1 526	104 343	11:11
SERINUS (SEN)	3,1400	2,95%	3,0200	3,1400	3,0200	7 748	23 901	11:08
SESCOM (SES)	57,6000	-2,70%	58,6000	58,6000	57,6000	3	175	09:39
SFINKS (SFS)	0,7200	0,00%	0,7290	0,7290	0,7200	597	433	10:33
SHOPER (SHO)	40,0000	1,52%	39,3000	40,5000	39,2000	3 170	126 140	11:02
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,7800	-2,45%	4,8100	4,8100	4,7800	607	2 913	10:51
SIMFABRIC (SIM)	3,4100	3,33%	3,2100	3,4400	3,2100	13 084	43 893	11:12
SKARBIEC (SKH)	21,5000	1,42%	21,3000	21,5000	21,3000	32	686	10:23
SKYLINE (SKL)	1,5350	-5,25%	1,5300	1,5350	1,5300	6 132	9 388	10:55
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,4000	90,0000	209	18 998	10:56
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	11:00
SONEL (SON)	18,3500	8,90%	16,8000	18,3500	16,8000	9 395	163 843	11:09
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	413,0000	-3,95%	425,0000	429,0000	411,0000	513	216 904	10:58
STALEXP (STX)	2,9300	1,03%	2,9250	2,9450	2,8850	31 598	92 609	11:09
STALPROD (STP)	218,0000	0,93%	216,0000	218,0000	216,0000	281	60 925	11:00
STALPROFI (STF)	9,2400	0,43%	9,2000	9,2800	9,2000	4 242	39 184	11:09
STAPORKOW (ZUK)	2,6000	8,33%	2,4800	2,6800	2,4800	15 644	40 622	10:53
STARHEDGE (SHG)	0,3600	0,00%	0,3600	0,3600	0,3600	7 318	2 634	11:09
SUNEX (SNX)	10,9400	0,74%	10,9400	11,0000	10,7200	4 568	49 838	11:10
SYGNITY (SGN)	64,0000	1,91%	62,8000	64,0000	62,8000	555	35 466	11:09
SYNEKTIK (SNT)	132,6000	-1,78%	135,8000	137,0000	131,4000	10 608	1 419 849	11:12
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)	3,4010	0,27%	3,4500	3,4900	3,3830	1 872 820	6 432 519	11:12
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	1 642	16 928	11:08
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0800	-1,28%	3,1200	3,1200	3,0800	1 324	4 091	11:04
TEXT (TXT)	91,0000	-1,52%	92,0000	92,3000	90,0000	12 393	1 128 189	11:10
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,1000	0,00%	29,0500	29,4500	28,8000	12 777	371 773	11:11
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	6 588	50 377	11:11
TRAKCJA (TRK)	2,1300	-0,93%	2,1500	2,1800	2,1100	97 733	209 904	11:10
TRANSPOL (TRN)	3,5900	0,00%	3,6300	3,6300	3,5900	1 510	5 421	10:22
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	85,8500	-1,32%	86,8000	87,7000	85,7000	5 362	463 842	11:11
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)	132,8000	-0,90%	131,8000	133,2000	131,4000	708	93 371	11:03
URTESTE (URT)	(95,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	115,5000	-0,43%	115,5000	116,5000	115,0000	603	69 813	11:10
VIGOPHOTN (VGO)	456,0000	-1,51%	453,0000	460,0000	453,0000	41	18 709	11:11
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)	44,0000	-0,34%	44,1500	44,2000	43,8000	6 095	268 447	11:03
VOXEL (VOX)	93,8000	0,86%	93,0000	94,2000	93,0000	862	80 637	11:04
VRG	3,3200	-0,90%	3,3700	3,3700	3,3200	6 930	23 074	11:08
WARIMPEX (WXF)	4,1000	0,00%	4,1100	4,1200	4,0100	579	2 376	10:43
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,5950	980	1 568	09:18
WAWEL (WWL)	658,0000	-1,50%	668,0000	668,0000	656,0000	113	75 146	10:36
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,8500	12 239	96 566	11:12
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)	115,2000	0,17%	115,2000	115,2000	115,2000	20	2 304	09:38
WITTCHEN (WTN)	33,6000	0,90%	33,4000	33,6500	33,3000	16 576	555 115	11:12
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)	67,0000	-0,77%	67,5400	67,6400	66,3000	89 103	5 955 626	11:12
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)	19,9800	0,00%	20,1000	20,1500	19,8200	4 805	95 982	11:09
ZREMB (ZRE)	3,9400	1,03%	3,9400	4,0600	3,8800	32 546	129 677	11:12
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.