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	84 460,49	1,11%	84 269,07	84 644,40	84 185,84	83 535,02	385 399 647	11:45
WIG20	2 481,51	1,41%	2 474,36	2 487,45	2 469,70	2 446,93	350 491 356	12:00
WIG30	3 067,28	1,47%	3 054,43	3 073,04	3 051,86	3 022,77	383 570 326	12:00
mWIG40	6 232,12	0,64%	6 200,86	6 235,33	6 200,80	6 192,78	47 880 633	11:45
sWIG80	24 151,76	0,40%	24 128,16	24 193,93	24 118,54	24 054,53	15 051 286	11:45
WIG-BANKI	13 774,85	0,23%	13 846,90	13 857,09	13 718,51	13 743,34	80 160 276	11:45
WIG-BUDOW	8 289,15	1,64%	8 216,29	8 289,15	8 205,74	8 155,34	6 779 739	11:45
WIG-CHEMIA	9 713,75	0,96%	9 687,69	9 772,90	9 620,26	9 621,61	606 075	11:45
WIG-ENERG	2 224,24	3,77%	2 160,89	2 235,91	2 160,89	2 143,38	35 871 191	11:45
WIG-INFO	4 941,55	-0,09%	4 977,95	4 978,00	4 930,31	4 945,85	4 425 400	11:45
WIG-MEDIA	8 233,42	-0,81%	8 300,64	8 305,44	8 188,84	8 300,35	1 544 739	11:45
WIG-NRCHOM	4 380,17	-0,60%	4 402,84	4 428,74	4 380,17	4 406,71	954 851	11:45
WIG-PALIWA	6 913,41	1,28%	6 893,10	6 929,29	6 874,48	6 826,17	10 327 931	11:45
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	378 122 109	11:15
WIG-SPOZYW	2 084,74	1,28%	2 074,39	2 087,88	2 068,35	2 058,43	443 536	11:45
WIG20lev	485,64	2,66%	483,58	488,65	481,78	473,05	318 298 375	11:45
WIG20short	3 147,35	-1,31%	3 154,27	3 160,34	3 137,21	3 189,03	318 298 375	11:45
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	52 441 418	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	47 908 225	11:00
mWIG40TR	9 169,15	0,64%	9 123,16	9 173,86	9 123,06	9 111,26	47 880 633	11:45
mWIG40TRlv	11 775,53	1,26%	11 658,13	11 787,56	11 657,88	11 629,51	47 880 633	11:45
mWIG40TRsh	2 879,18	-0,61%	2 893,80	2 893,83	2 877,68	2 896,71	47 880 633	11:45
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	15 098 564	11:00
sWIG80TR	35 438,59	0,40%	35 403,96	35 500,48	35 389,85	35 295,92	15 051 286	11:45
WIG140	1 634,57	1,16%	1 630,58	1 638,03	1 628,92	1 615,86	380 500 262	11:45
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	318 453 468	11:00
WIG20TR	5 030,84	1,34%	5 019,97	5 046,63	5 010,62	4 964,41	318 298 375	11:45
WIG20TRlev	3 950,64	2,66%	3 933,79	3 975,12	3 919,29	3 848,23	318 298 375	11:45
WIG20TRsht	3 164,57	-1,31%	3 171,59	3 177,63	3 154,37	3 206,51	318 298 375	11:45
WIG30TR	6 112,44	1,41%	6 090,51	6 127,60	6 085,38	6 027,37	349 756 656	11:45
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	182 560	11:15
WIGdiv	1 722,95	0,71%	1 720,66	1 723,36	1 716,41	1 710,81	29 755 313	11:45
WIG-ESG	14 027,65	1,05%	14 004,28	14 064,34	13 982,80	13 882,19	359 393 772	11:45
WIG.GAMES	15 090,67	0,47%	15 108,62	15 218,40	15 087,65	15 020,55	6 768 572	11:45
WIG-GORNIC	4 698,47	1,86%	4 726,31	4 749,02	4 694,91	4 612,88	66 474 449	11:45
WIG-GRY	12 531,84	0,46%	12 566,28	12 632,58	12 524,37	12 474,56	7 639 216	11:45
WIG-LEKI	2 842,62	0,88%	2 827,99	2 851,02	2 827,99	2 817,83	594 503	11:45
WIG-MOTO	8 748,90	-0,46%	8 816,84	8 843,66	8 697,49	8 789,46	245 282	11:45
WIG.MS-BAS	11 451,70	3,08%	11 320,24	11 495,65	11 283,34	11 109,40	99 958 181	11:45
WIG.MS-FIN	17 186,82	0,27%	17 260,71	17 303,27	17 118,29	17 139,79	84 494 382	11:45
WIG-ODZIEZ	9 194,82	2,22%	9 124,90	9 203,43	9 090,18	8 995,41	12 435 548	11:45
WIGtech	11 766,54	0,36%	11 779,31	11 791,95	11 735,65	11 724,84	17 600 796	11:45
WIGtechTR	13 075,59	0,36%	13 089,77	13 103,83	13 041,26	13 029,25	17 600 796	11:45
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	112 698	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2100	-0,31%	3,2200	3,2400	3,1600	3 595	11 477	11:41	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	532,0000	1,14%	528,0000	536,0000	528,0000	370	197 110	11:39
3RGAMES (3RG)	0,2760	-4,83%	0,2890	0,2930	0,2750	153 451	42 896	11:29
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	610	53 918	11:34
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	352	10 912	11:30
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	488	9 515	11:29
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6000	0,57%	10,5200	10,7000	10,5200	105 133	1 114 476	11:41
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	50	75	09:19
AILLERON (ALL)	16,1800	1,13%	16,0000	16,2600	15,9400	1 446	23 265	11:11
AIRWAY (AWM)	0,2755	-0,36%	0,2750	0,2755	0,2700	28 252	7 686	09:47
ALIOR (ALR)	100,7500	-0,84%	101,5000	102,3500	100,1500	57 951	5 843 114	11:42
ALLEGRO (ALE)	33,4250	3,48%	32,6050	33,4950	32,6050	686 156	22 875 136	11:45
ALTA (AAT)	2,0700	7,25%	1,9600	2,1000	1,9600	8 089	16 222	11:38
ALTUSTFI (ALI)	2,9000	-1,36%	2,8900	2,9000	2,8000	18 012	51 799	11:29
AMBRA (AMB)	28,1000	3,31%	27,9000	28,1000	27,8500	726	20 287	11:39
AMICA (AMC)	71,0000	0,28%	70,4000	71,0000	70,4000	466	32 948	11:42
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,8500	1,17%	25,5500	25,8500	25,5500	7 962	204 505	11:41
ANSWEAR (ANR)	24,0000	1,69%	23,6000	24,0000	23,6000	1 410	33 642	11:31
APATOR (APT)	14,8800	2,62%	14,5400	14,9200	14,5400	6 234	92 143	11:42
APLISENS (APN)	22,5000	0,00%	22,5000	22,5000	22,5000	2	45	09:05
APSENERGY (APE)	2,9000	-12,91%	3,2400	3,2400	2,8800	26 085	78 235	11:45
ARCHICOM (ARH)	34,6000	1,76%	34,0000	35,9000	34,0000	1 705	60 325	11:21
ARCTIC (ATC)	20,9800	-0,47%	21,0600	21,0800	20,8400	5 099	106 872	11:42
ARTIFEX (ART)	28,8000	-0,69%	29,0000	29,0000	28,1000	2 349	66 911	11:33
ASBIS (ASB)	24,5800	0,41%	24,5000	24,7400	24,4800	16 309	401 733	11:43
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,6000	-2,26%	61,6000	61,6000	59,0000	697	42 275	11:39
ASSECOPOL (ACP)	79,1000	-0,13%	79,2500	79,8500	78,8500	18 314	1 449 433	11:45
ASSECOSEE (ASE)	50,0000	0,00%	50,6000	50,6000	49,9000	357	17 864	11:33
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 429	93 806	11:27
ATAL (1AT)	60,2000	0,17%	60,1000	60,2000	60,1000	83	4 994	11:39
ATENDE (ATD)	3,1000	-2,52%	3,1400	3,1700	3,0500	26 593	82 277	11:09
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1200	0,95%	2,1200	2,1800	2,1200	11 411	24 482	11:44
ATMGRUPA (ATG)	3,9000	0,00%	3,9200	3,9200	3,6300	29 170	110 813	11:42
ATREM (ATR)	12,1000	-2,42%	12,4000	12,4000	12,1000	673	8 233	11:34
AUTOPARTN (APR)	25,3500	-0,59%	25,5000	25,6500	25,3500	1 707	43 483	11:40
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	2	8	11:42
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	1 966	53 078	10:56
BENEFIT (BFT)	2 740,0000	1,11%	2 690,0000	2 760,0000	2 690,0000	124	337 630	11:37
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,8500	-0,24%	21,0000	21,0000	20,6500	443	9 255	10:39
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	646	42 993	11:44
BIOMAXIMA (BMX)	15,2500	0,00%	15,1500	15,2500	15,1500	71	1 078	09:37
BIOMEDLUB (BML)	4,9250	2,07%	4,8250	4,9700	4,8250	28 978	142 401	11:41
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,5100	0,29%	3,4900	3,5200	3,4700	33 450	117 234	11:24
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	997	22 404	11:45
BNPPPL (BNP)	105,0000	0,48%	104,5000	105,0000	104,5000	505	52 997	11:32
BOGDANKA (LWB)	30,0000	2,39%	29,6000	30,2000	29,5000	39 404	1 176 225	11:38
BOOMBIT (BBT)	11,2500	0,90%	11,1500	11,2500	11,1500	139	1 560	10:37
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 532	9 405	11:38
BOS	15,7500	-0,63%	15,6500	16,0000	15,6500	2 042	32 184	11:25
BOWIM (BOW)	6,8000	0,15%	6,8500	6,8600	6,8000	1 354	9 239	11:43
BRAND24 (B24)	49,7000	1,22%	49,8000	49,8000	48,6000	419	20 650	11:37
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	684,0000	2,01%	678,5000	684,0000	674,5000	4 923	3 349 487	11:43
BUMECH (BMC)	12,3000	-0,16%	12,4000	12,4600	12,3000	1 947	24 062	11:26
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:30
CAPITEA (CAP)	0,5700	-1,04%	0,5780	0,5780	0,5700	132 516	75 799	11:42
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	465	37 202	11:25
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	(15,4500)	-	-	-	-	-	-	09:00
CCC	86,9500	2,05%	85,5000	87,3000	85,4500	42 046	3 640 778	11:43
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,3000	0,61%	115,6000	116,4500	115,0000	38 596	4 464 975	11:45
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8900	5,14%	3,9000	3,9000	3,8900	1 110	4 318	09:43
CEZ	146,0000	0,83%	144,8000	146,6000	144,8000	47	6 873	10:29
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5730	3,08%	1,5300	1,5880	1,5300	244 770	382 948	11:34
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1400	1,20%	15,1600	15,3000	15,0800	13 225	200 619	11:43
CLOUD (CLD)	71,6000	0,00%	71,6000	71,6000	71,6000	21	1 504	09:30
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	4 444	4 745	11:42
COGNOR (COG)	8,1750	-2,68%	8,4150	8,4850	8,1200	110 661	908 875	11:45
COLUMBUS (CLC)	5,0400	0,80%	4,9600	5,0400	4,9000	22 763	113 362	11:08
COMARCH (CMR)	251,5000	1,00%	249,5000	251,5000	247,0000	185	46 033	10:43
COMP (CMP)	77,2000	-3,02%	79,4000	79,4000	77,2000	938	73 456	10:30
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1000	2,0600	3 508	7 336	10:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6000	0,5800	1 359	799	11:32
CREEPYJAR (CRJ)	565,0000	-0,88%	565,0000	565,0000	561,0000	152	85 627	11:24
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 042	187 827	11:36
CYFRPLSAT (CPS)	9,9920	0,93%	10,0350	10,0600	9,9500	145 245	1 454 941	11:45
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,6500	0,81%	18,6000	18,7000	18,5000	884	16 449	11:27
DATAWALK (DAT)	56,7000	2,72%	56,0000	57,0000	53,1000	27 056	1 478 580	11:45
DBENERGY (DBE)	17,6000	2,33%	17,2000	17,6000	17,2000	115	1 982	09:19
DEBICA (DBC)	80,0000	0,50%	79,8000	80,0000	79,6000	1 176	94 013	11:42
DECORA (DCR)	59,8000	1,70%	59,6000	60,8000	57,8000	923	54 745	11:44
DEKPOL (DEK)	48,8000	-3,17%	49,9000	49,9000	48,8000	100	4 940	11:35
DELKO (DEL)	9,6600	1,26%	9,5400	9,6600	9,5400	759	7 302	11:23
DEVELIA (DVL)	6,5600	-1,20%	6,6400	6,6400	6,5000	41 398	271 562	11:42
DGA	17,8000	-3,26%	18,4000	18,4000	17,8000	66	1 189	10:44
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	1 301	64 480	11:38
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	389,5000	6,39%	373,1000	392,2000	372,8000	226 485	87 490 941	11:45
DMGROUP (DMG)	3,4500	0,29%	3,4800	3,4800	3,4400	3 059	10 610	11:45
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	683	118 967	11:37
DRAGOENT (DGE)	24,7000	-1,59%	25,0000	25,8000	24,4000	314	7 781	11:16
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7000	-0,21%	4,7200	4,7700	4,7000	4 471	21 102	11:37
EDINVEST (EDI)	8,5800	0,94%	8,3000	8,5800	8,3000	305	2 541	09:03
EFEKT (EFK)	(7,5500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4000	1,74%	22,9000	23,6000	22,9000	20 336	471 952	11:45
ELKOP (EKP)	0,4900	1,45%	0,4930	0,4930	0,4800	41 578	20 023	11:36
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:30
ENEA (ENA)	8,6300	4,35%	8,2700	8,6550	8,2450	275 308	2 338 710	11:42
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5000	0,00%	9,4900	9,5000	9,4100	13 103	124 259	11:42
ENERGOINS (ENI)	2,6200	1,35%	2,6000	2,6450	2,5650	1 376	3 609	10:11
ENTER (ENT)	66,5000	-1,63%	67,9000	68,0000	66,0000	65 803	4 407 328	11:45
ERBUD (ERB)	40,3000	2,54%	39,3000	40,5000	39,3000	1 238	49 489	11:45
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	4,71%	34,5000	35,9000	34,0000	3 818	134 488	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	2	2	09:06
EUROCASH (EUR)	13,6200	1,57%	13,4100	13,7500	13,4100	32 348	440 015	11:44
EUROHOLD (EHG)	2,3000	3,60%	2,2200	2,3000	2,2200	364	829	11:18
EUROTEL (ETL)	47,0000	0,00%	47,2000	47,8000	47,0000	513	24 196	11:30
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,6000	3 233	121 434	11:06
FASING (FSG)	13,5000	-0,74%	14,2000	14,7000	13,5000	7 844	111 752	11:35
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	34,5000	-0,29%	34,8000	35,3000	34,3000	440	15 349	11:28
FERRUM (FER)	4,2400	-3,20%	4,2800	4,2800	4,1800	1 630	6 891	11:36
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	187	21 763	09:55
FON	5,0400	0,80%	5,0200	5,1800	5,0000	1 100	5 561	11:28
FORTE SA (FTE)	22,9000	-0,43%	23,1000	23,1000	22,8000	25	574	11:13
GAMEOPS (GOP)	24,6500	-4,46%	25,0000	25,6500	24,0000	19 048	466 661	11:34
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	686	8 738	11:32
Reklama
GENOMTEC (GMT)	13,0000	1,09%	12,9800	13,2800	12,9000	8 041	104 502	11:45	Reklama
GETIN (GTN)	0,4730	-1,15%	0,4745	0,4750	0,4680	152 689	72 093	11:45
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	130	182	09:55
GOBARTO (GOB)	44,9000	3,94%	43,2000	46,0000	43,2000	230	10 158	10:35
GPW	43,4000	0,00%	43,7500	43,7500	43,3500	9 062	395 162	11:45
GREENX (GRX)	2,1840	-0,27%	2,2180	2,2200	2,1500	275 117	600 400	11:45
GRENEVIA (GEA)	2,3950	2,35%	2,3500	2,4300	2,3500	123 177	294 539	11:41
GRODNO (GRN)	10,8400	-0,18%	11,0000	11,0400	10,8400	2 428	26 660	10:42
GRUPAAZOTY (ATT)	22,3000	1,36%	22,0000	22,4800	21,9600	24 530	542 309	11:45
GRUPRACUJ (GPP)	62,4000	-0,16%	63,0000	63,0000	61,6000	135	8 460	11:09
GTC	5,4600	-2,50%	5,6200	5,6200	5,4600	711	3 952	11:44
HANDLOWY (BHW)	111,6000	0,54%	112,8000	112,8000	111,2000	2 518	281 148	11:45
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,6000	-2,48%	23,8000	24,4000	23,6000	744	17 680	11:26
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	68	56	11:15
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	1 777	85 371	11:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-1,39%	25,1500	25,2000	24,8000	4 045	100 822	11:42
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	2 500	1 126	10:13
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	2 019	1 121	10:46
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,9000	-3,78%	23,8000	23,8000	22,9000	5 974	139 169	11:38
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:39
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3800	4,23%	8,1800	8,3800	8,1000	1 638	13 473	10:17
IMMOBILE (GKI)	3,5200	3,53%	3,4500	3,6300	3,4000	8 429	29 422	11:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 008	8 473	11:11
INC	2,5200	-2,33%	2,5800	2,5800	2,5200	483	1 217	10:44
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	310,0000	1 170	365 796	11:29
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,9000	18 618	54 864	11:00
INTERCARS (CAR)	561,0000	-0,53%	568,0000	569,0000	554,0000	338	190 138	11:29
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	17 586	14 913	11:32
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	13	130	10:41
IPOPEMA (IPE)	3,7000	0,27%	3,7000	3,7000	3,7000	921	3 408	11:34
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,3100	226	757	10:33
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 712	9 811	11:33
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	7,0400	23	162	11:22
JSW	30,8500	1,38%	30,6400	31,1400	30,5500	275 217	8 476 131	11:44
JWWINVEST (JWW)	3,8000	3,26%	3,6800	3,8700	3,6800	8 501	32 333	11:32
KCI	0,8400	-2,10%	0,8560	0,8580	0,8400	6 000	5 141	11:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,2200	1,19%	10,1000	10,5000	10,0000	22 695	229 279	11:44
KETY (KTY)	845,5000	1,14%	837,5000	845,5000	836,5000	3 739	3 153 270	11:45
KGHM (KGH)	140,6500	1,96%	141,0500	142,7500	140,4500	397 755	56 220 790	11:45
KGL	15,9000	0,63%	15,9000	15,9000	15,9000	576	9 158	09:30
KINOPOL (KPL)	13,9000	0,00%	13,8000	13,9000	13,7500	3 431	47 598	11:11
KOGENERA (KGN)	49,0000	1,03%	48,9000	50,3000	48,3000	4 156	204 656	11:45
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	11:30
KREDYTIN (KRI)	17,8500	-0,83%	17,9000	17,9000	17,8500	201	3 588	11:30
KRKA (KRK)	550,0000	0,73%	550,0000	550,0000	550,0000	20	11 000	11:31
KRUK (KRU)	433,0000	0,56%	435,0000	435,0000	430,8000	3 580	1 544 390	11:45
KRVITAMIN (KVT)	11,3000	-4,64%	11,8000	11,9000	11,0500	3 403	38 603	11:44
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,8000	1,02%	19,8000	19,8000	19,8000	5	99	09:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	2,7400	7,87%	2,5400	2,7800	2,5200	64 320	172 571	11:31
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	2	7	09:00
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,7000	12 862	86 295	09:53
LESS (LES)	0,2350	0,86%	0,2330	0,2350	0,2330	10 058	2 357	11:26
Reklama
LIBET (LBT)	1,4600	-7,01%	1,6200	1,6200	1,4600	70 877	107 268	11:44	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 420,0000	2,46%	15 200,0000	15 430,0000	15 180,0000	487	7 447 900	11:45
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8120	2,47%	3,7800	3,8500	3,6800	237 949	897 091	11:41
MABION (MAB)	16,4800	-0,24%	16,5000	16,6000	16,3800	5 830	96 192	11:45
MAKARONPL (MAK)	21,4000	0,94%	21,3000	21,7000	21,0000	10 241	219 614	11:34
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	1,1000	-3,51%	1,1100	1,1400	1,1000	711	797	11:13
MARVIPOL (MVP)	9,5600	0,84%	9,6000	9,6000	9,5200	32 291	308 360	11:44
MAXCOM (MXC)	10,8000	-1,82%	11,0000	11,0000	10,8000	659	7 119	10:07
MBANK (MBK)	676,4000	0,68%	674,0000	677,0000	671,6000	1 478	996 525	11:44
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	776	22 181	11:11
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	4 368	117 661	11:45
MEDINICE (ICE)	7,9000	-1,00%	7,9800	8,0000	7,8900	29 605	234 005	11:37
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	11:34
MENNICA (MNC)	19,1500	0,79%	19,0000	19,1500	18,8500	1 329	25 271	11:40
MERCATOR (MRC)	42,1500	0,60%	41,9000	42,1500	41,9000	202	8 473	11:12
MERCOR (MCR)	24,0000	-1,23%	24,4000	24,4000	24,0000	1 604	38 897	11:43
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	35,0000	0,57%	34,8000	35,9000	34,4000	3 715	129 674	11:43
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,2100	-0,43%	9,2450	9,3400	9,1000	195 982	1 803 537	11:45
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,9500	2,58%	9,7300	9,9700	9,7300	109 237	1 080 710	11:44
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	49,8500	2,57%	49,4500	49,8500	48,7000	715	35 376	11:39
MOBRUK (MBR)	325,5000	0,93%	322,0000	326,0000	320,5000	1 144	368 868	11:42
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2000	0,30%	32,9400	33,2000	32,9400	986	32 661	11:44
MOLECURE (MOC)	14,6800	-1,21%	14,6800	14,8600	14,6800	3 048	44 821	11:41
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,5600	-2,09%	6,5400	6,5600	6,4600	1 791	11 661	11:30
MOSTALZAB (MSZ)	4,7400	2,60%	4,6400	4,7750	4,6400	12 881	60 782	11:41
MOVIEGAME (MOV)	30,1000	1,01%	29,9000	30,1500	29,3500	3 314	98 889	10:52
MURAPOL (MUR)	43,4000	-0,55%	43,7800	43,7800	43,1200	887	38 738	11:26
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0200	-0,49%	1,0000	1,0200	0,9980	52 414	52 431	10:43
NEUCA (NEU)	900,0000	0,56%	895,0000	900,0000	895,0000	50	44 931	11:44
NEWAG (NWG)	26,5000	0,00%	26,5000	26,7000	26,2000	5 671	150 323	11:30
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1400	-0,93%	2,1600	2,2000	2,1200	16 716	35 931	11:42
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6800	22 166	15 240	11:28
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,5600	-0,42%	9,6000	9,6000	9,5600	1 284	12 321	11:13
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	13,9000	0,72%	13,9000	14,0000	13,9000	3 491	48 780	11:45
ONESANO (ONO)	1,2850	0,39%	1,2900	1,2950	1,2550	2 789	3 539	11:33
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,8000	10	568	09:16
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9580	0,35%	7,8900	8,0080	7,8900	140 467	1 117 925	11:45
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	11:30
OTLOG (OTS)	31,9500	0,95%	31,6500	31,9500	31,3500	946	29 918	11:45
OTMUCHOW (OTM)	4,8400	3,86%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	(67,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,5500	1,59%	2,5500	2,5500	2,5400	949	2 413	11:14
PANOVA (NVA)	15,7500	-1,25%	15,9500	16,0000	15,7500	523	8 308	11:44
PASSUS (PAS)	31,9000	2,90%	31,2000	31,9000	31,0000	517	16 188	11:12
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	15 946	64 261	11:36
PBG	#0,0200	2,56%	-	-	-	-	-	09:21
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 910	13 645	11:18
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,0000	101,0000	608	61 737	11:44
Reklama
PCFGROUP (PCF)	17,1400	-1,95%	17,4800	17,6800	17,0400	649	11 297	11:45	Reklama
PEKABEX (PBX)	25,9000	1,57%	25,8000	26,1000	25,8000	1 414	36 676	11:40
PEKAO (PEO)	172,2000	1,29%	171,2000	173,0000	170,5500	142 439	24 471 273	11:45
PEPCO (PCO)	19,2500	-0,57%	19,5800	19,7000	19,2200	357 305	6 941 437	11:44
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,1640	3,42%	6,0000	6,2240	5,9920	2 956 554	18 131 742	11:45
PGFGROUP (PGV)	0,4840	-1,02%	0,4890	0,4890	0,4770	15 728	7 581	11:25
PHARMENA (PHR)	6,6000	-2,65%	6,7600	6,7800	6,5200	3 976	26 341	11:43
PHN	11,8500	0,42%	11,8500	11,8500	11,8500	12	142	09:05
PHOTON (PEN)	7,6000	-0,52%	7,5400	7,6000	7,5400	1 962	14 904	11:39
PKNORLEN (PKN)	67,6000	1,35%	67,1000	67,7700	67,1000	152 554	10 293 496	11:45
PKOBP (PKO)	62,0200	0,03%	62,3000	62,7200	61,7600	689 727	42 797 141	11:45
PKPCARGO (PKP)	12,3000	0,82%	12,4000	12,4400	12,2000	17 464	214 822	11:45
PLAYWAY (PLW)	296,0000	1,89%	294,0000	296,0000	291,0000	340	100 129	11:42
PLAZACNTR (PLZ)	2,9550	2,25%	2,9600	2,9600	2,8450	3 370	9 892	10:13
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,5000	2 610	9 135	11:07
POLENERGIA (PEP)	64,6000	-0,62%	66,0000	66,0000	64,6000	213	13 861	11:36
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,5500	0,91%	3,5440	3,5500	3,4520	255 141	893 134	11:43
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	956	46 950	11:33
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	0,00%	33,8000	33,8000	33,2000	80	2 658	09:09
PROJPRZEM (PJP)	18,8500	-3,08%	19,4500	19,4500	18,8500	830	15 986	11:45
PROTEKTOR (PRT)	1,8500	-4,64%	1,9350	1,9350	1,8500	16 733	31 347	11:28
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	84	4 809	11:40
PURE (PUR)	8,0200	3,35%	7,8000	8,0200	7,8000	1 504	11 932	11:33
PZU	51,0600	0,12%	51,1000	51,5800	50,9200	151 343	7 752 766	11:44
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 039	39 232	11:42
R22	112,0000	3,70%	109,0000	112,5000	108,0000	1 940	212 604	11:41
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	95 600	64 157	11:30
RAFAKO (RFK)	1,0120	3,05%	0,9620	1,0120	0,9620	55 182	54 222	11:38
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	84,0000	5,00%	79,9000	84,4000	79,7000	59 008	4 864 323	11:45
RANKPROGR (RNK)	3,7800	0,00%	3,7800	3,7800	3,7700	2 612	9 865	10:52
RAWLPLUG (RWL)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
REDAN (RDN)	0,2900	-7,05%	0,2980	0,2980	0,2900	9 135	2 692	11:34
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,8000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	2	31	09:00
RENDER (RND)	131,5000	0,00%	131,5000	131,5000	131,5000	1	132	09:02
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 564	39 857	11:38
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,7000	-0,20%	49,7000	49,9000	49,5500	2 397	119 332	11:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,6500	22,8000	22,6500	33	749	11:19
SANPL (SPL)	561,6000	0,11%	564,8000	566,6000	558,4000	6 464	3 630 087	11:44
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	578	12 138	11:35
SANWIL (SNW)	1,6950	0,00%	1,6700	1,6950	1,6700	5 200	8 702	09:56
SCPFL (SCP)	167,4000	0,72%	166,2000	168,0000	166,0000	2 278	380 202	11:34
SECOGROUP (SWG)	(31,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-0,72%	13,8000	13,8000	13,8000	997	13 759	11:11
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 077	37 002	11:07
SELVITA (SLV)	68,4000	0,59%	67,5000	68,6000	67,4000	566	38 216	11:00
SERINUS (SEN)	3,0500	1,67%	3,0200	3,0500	2,9600	7 170	21 621	10:49
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7300	-1,08%	0,7390	0,7400	0,7300	2 200	1 624	11:01
SHOPER (SHO)	36,9000	0,27%	37,7000	38,1000	36,5000	12 645	471 661	11:25
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,5500	3,5050	307	1 089	10:53
SKARBIEC (SKH)	21,5000	-3,15%	22,2000	22,2000	21,5000	1 285	27 811	11:42
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	51	4 436	10:35
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	11:43
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 695	68 926	11:42
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	412,0000	2,49%	414,0000	428,0000	410,0000	169	70 492	11:39
STALEXP (STX)	3,0150	1,17%	2,9800	3,0200	2,9400	17 435	52 221	11:35
STALPROD (STP)	215,5000	0,94%	214,5000	216,0000	214,5000	827	178 219	11:44
STALPROFI (STF)	8,3600	1,21%	8,2600	8,3600	8,2600	901	7 443	11:16
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 301	14 671	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,3600	0,53%	11,3200	11,6800	11,3200	3 749	43 403	11:42
SYGNITY (SGN)	64,0000	0,63%	63,8000	64,0000	63,0000	464	29 641	11:23
SYNEKTIK (SNT)	129,6000	3,02%	125,8000	130,0000	125,2000	10 872	1 392 947	11:45
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	102	5 123	09:31
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,0160	7,45%	2,8300	3,0440	2,8210	5 014 196	14 792 916	11:44
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1900	0,31%	3,1900	3,1900	3,1900	2	6	09:07
TEXT (TXT)	90,2000	0,78%	90,0000	91,8000	90,0000	3 067	277 627	11:38
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5500	0,77%	32,3000	32,9000	32,2000	5 934	193 600	11:45
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,82%	7,3200	7,4000	7,3200	12 642	93 145	11:45
TRAKCJA (TRK)	2,5500	0,79%	2,4800	2,5500	2,4800	25 027	63 208	11:32
TRANSPOL (TRN)	3,5800	1,70%	3,5200	3,5800	3,5200	2 835	10 054	11:35
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,6000	0,58%	86,5000	88,3000	85,0000	18 869	1 640 357	11:44
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,1500	0,00%	11,1500	11,1500	11,1500	51	569	11:26
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 172	39 383	11:27
UNICREDIT (UCG)	(150,8400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	1 689	9 920	11:18
UNIMOT (UNT)	132,2000	0,30%	132,2000	132,2000	129,6000	470	61 600	11:33
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	114,0000	-0,87%	114,0000	116,0000	114,0000	424	48 640	11:15
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	88	40 814	11:44
VINDEXUS (VIN)	11,1000	-1,33%	11,2000	11,2000	11,0500	638	7 095	10:49
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	446	267	09:49
VOTUM (VOT)	46,3000	1,42%	46,3500	46,8000	46,0000	5 171	240 065	11:43
VOXEL (VOX)	91,6000	0,22%	91,0000	92,0000	90,2000	650	59 214	11:15
VRG	3,3000	-0,30%	3,3100	3,3200	3,3000	3 177	10 516	11:44
WARIMPEX (WXF)	3,7200	3,33%	3,7200	3,7200	3,7200	445	1 655	09:25
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	10	6 260	10:36
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	7 842	61 943	11:39
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,0000	-1,67%	120,0000	120,0000	118,0000	27	3 216	09:37
WITTCHEN (WTN)	30,4500	1,50%	30,1000	30,6000	30,1000	10 507	318 860	11:39
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	11	90	09:20
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5250	4 931	7 975	11:25
XTPL (XTP)	142,0000	2,90%	141,8000	143,0000	136,2000	1 930	273 685	11:45
XTRADEBDM (XTB)	62,6600	1,39%	61,8000	62,8400	61,6000	105 425	6 556 428	11:45
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5600	0,10%	19,7800	19,7800	19,5000	2 953	58 026	11:44
ZREMB (ZRE)	3,7600	1,35%	3,7150	3,8100	3,7150	2 894	10 896	11:45
ZUE	11,2000	3,70%	10,8000	11,2000	10,8000	5 335	59 202	11:30

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.