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	84 512,94	0,06%	84 854,93	85 093,35	84 343,42	84 463,90	346 285 738	11:23
WIG20	2 492,02	-0,65%	2 495,09	2 505,65	2 478,04	2 508,34	368 990 741	11:38
WIG30	3 079,42	-0,72%	3 086,36	3 098,13	3 064,34	3 101,76	397 592 662	11:38
mWIG40	6 198,95	0,03%	6 217,36	6 217,36	6 192,84	6 197,13	50 104 939	11:23
sWIG80	24 151,83	-0,01%	24 189,36	24 205,77	24 144,11	24 154,64	12 803 445	11:23
WIG-BANKI	13 860,21	1,30%	13 797,34	13 894,73	13 797,34	13 682,83	90 599 152	11:23
WIG-BUDOW	8 336,39	0,38%	8 344,16	8 370,15	8 297,14	8 305,06	6 287 044	11:23
WIG-CHEMIA	9 772,34	-0,38%	9 832,04	9 843,27	9 749,86	9 809,56	698 729	11:23
WIG-ENERG	2 202,94	-0,84%	2 229,49	2 233,64	2 201,32	2 221,57	14 026 679	11:23
WIG-INFO	4 921,86	0,17%	4 917,11	4 930,33	4 907,01	4 913,64	2 566 462	11:23
WIG-MEDIA	8 374,73	0,08%	8 404,03	8 414,94	8 374,73	8 367,96	1 210 517	11:23
WIG-NRCHOM	4 373,27	-0,13%	4 385,34	4 403,32	4 373,27	4 379,12	3 113 817	11:23
WIG-PALIWA	6 961,42	-0,53%	7 016,06	7 035,99	6 934,09	6 998,84	13 888 769	11:23
WIG-Poland	88 067,01	-0,06%	88 067,01	88 067,01	88 067,01	88 116,72	330 160 157	11:15
WIG-SPOZYW	2 077,58	-0,16%	2 080,65	2 080,65	2 069,66	2 080,97	256 923	11:23
WIG20lev	487,89	-1,92%	492,10	496,29	485,34	497,44	277 612 841	11:23
WIG20short	3 139,25	0,98%	3 126,10	3 147,23	3 113,01	3 108,72	277 612 841	11:23
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	39 186 979	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	50 163 811	11:00
mWIG40TR	9 120,34	0,03%	9 147,43	9 147,43	9 111,35	9 117,66	50 104 939	11:23
mWIG40TRlv	11 657,23	0,04%	11 726,47	11 726,47	11 634,25	11 652,12	50 104 939	11:23
mWIG40TRsh	2 892,35	0,00%	2 883,76	2 895,20	2 883,76	2 892,34	50 104 939	11:23
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	12 826 588	11:00
sWIG80TR	35 438,69	-0,01%	35 493,77	35 517,84	35 427,37	35 442,81	12 803 445	11:23
WIG140	1 635,46	0,04%	1 642,39	1 647,03	1 632,17	1 634,81	340 221 505	11:23
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	277 793 144	11:00
WIG20TR	5 040,61	0,12%	5 062,10	5 083,56	5 027,53	5 034,70	277 612 841	11:23
WIG20TRlev	3 969,23	0,22%	4 003,04	4 036,81	3 948,65	3 960,53	277 612 841	11:23
WIG20TRsht	3 156,74	-0,09%	3 143,25	3 164,95	3 129,79	3 159,50	277 612 841	11:23
WIG30TR	6 124,75	0,07%	6 154,18	6 177,64	6 110,26	6 120,17	305 490 463	11:23
WIG-CEE	1 753,42	0,62%	1 753,42	1 753,42	1 753,42	1 742,53	266 662	11:15
WIGdiv	1 712,66	0,14%	1 713,12	1 717,32	1 710,70	1 710,24	34 692 222	11:23
WIG-ESG	14 059,54	0,15%	14 115,06	14 157,18	14 029,16	14 037,83	325 675 011	11:23
WIG.GAMES	14 971,79	-1,24%	15 221,25	15 274,88	14 968,64	15 159,56	14 123 410	11:23
WIG-GORNIC	4 526,88	-3,90%	4 620,01	4 620,01	4 518,42	4 710,69	56 320 931	11:23
WIG-GRY	12 561,89	-0,58%	12 692,24	12 734,37	12 561,79	12 634,69	15 292 103	11:23
WIG-LEKI	2 852,70	0,33%	2 838,17	2 856,10	2 824,30	2 843,22	929 563	11:23
WIG-MOTO	8 411,97	-0,58%	8 448,20	8 464,73	8 401,94	8 460,85	967 597	11:23
WIG.MS-BAS	11 130,82	-2,78%	11 382,63	11 382,63	11 112,00	11 448,61	68 137 033	11:23
WIG.MS-FIN	17 264,49	-1,40%	17 238,36	17 364,45	17 212,40	17 508,96	107 473 423	11:23
WIG-ODZIEZ	9 317,19	-1,08%	9 462,00	9 511,41	9 270,43	9 419,11	23 421 251	11:23
WIGtech	11 798,80	-0,04%	11 849,16	11 858,26	11 777,80	11 803,73	25 093 333	11:23
WIGtechTR	13 111,44	-0,04%	13 167,40	13 177,52	13 088,10	13 116,92	25 093 333	11:23
WIG-Ukrain	209,03	-1,49%	209,03	209,03	209,03	212,19	109 106	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	38 043	130 434	11:12	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:00
11BIT (11B)	491,0000	-5,21%	520,0000	524,0000	490,5000	8 066	4 039 541	11:23
3RGAMES (3RG)	0,2800	-1,06%	0,2980	0,3020	0,2720	709 099	203 485	11:23
ABPL (ABE)	88,4000	-3,91%	90,0000	90,8000	88,2000	4 478	401 646	11:20
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	1 160	35 638	11:17
ACTION (ACT)	19,5600	0,10%	19,5400	19,5600	19,4600	5 598	109 293	11:19
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	920	840	11:18
AGORA (AGO)	11,0200	0,18%	11,0000	11,1400	11,0000	1 879	20 733	09:53
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,4550	-3,00%	1,4550	1,4550	1,4550	303	441	09:23
AILLERON (ALL)	15,8600	-0,88%	16,0000	16,0000	15,7800	4 559	72 286	11:00
AIRWAY (AWM)	0,2685	-0,92%	0,2710	0,2730	0,2685	84 303	22 770	09:48
ALIOR (ALR)	105,9500	0,09%	105,7500	106,6000	104,9000	44 257	4 694 017	11:22
ALLEGRO (ALE)	33,1700	-0,38%	33,4900	33,8300	32,9450	572 159	19 148 108	11:22
ALTA (AAT)	2,0000	-0,99%	2,0300	2,0500	1,9100	7 267	14 404	11:17
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0000	2,9100	12 285	36 403	11:23
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 587	72 517	11:22
AMICA (AMC)	71,2000	-0,28%	71,4000	71,4000	70,8000	801	56 889	11:18
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	25,9000	2,78%	25,2000	26,0000	24,7000	58 419	1 497 573	11:22
ANSWEAR (ANR)	23,6500	-0,42%	23,8000	24,0000	23,4500	3 422	81 271	10:18
APATOR (APT)	14,5000	0,28%	14,5000	14,5000	14,4200	1 539	22 290	11:14
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4100	-2,01%	3,4800	3,4800	3,4100	14	48	10:51
ARCHICOM (ARH)	35,8000	0,00%	35,8000	36,5000	35,8000	2 091	75 600	11:19
ARCTIC (ATC)	21,6800	1,50%	21,5000	21,7400	21,2400	15 364	330 080	11:12
ARTIFEX (ART)	28,4000	-1,39%	28,5000	28,6000	28,2000	1 392	39 687	11:06
ASBIS (ASB)	24,7000	-1,12%	24,9800	24,9800	24,4600	55 459	1 366 829	11:23
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	09:28
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	663	38 714	10:54
ASSECOPOL (ACP)	77,8500	0,26%	77,7000	78,1500	77,5500	5 678	442 284	11:22
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	50,8000	735	37 481	11:10
ASTARTA (AST)	27,4000	-1,97%	27,8000	27,8000	27,1000	3 690	100 882	11:09
ATAL (1AT)	60,7000	-0,16%	60,7000	61,0000	60,4000	1 992	121 294	11:13
ATENDE (ATD)	3,1200	1,63%	3,0700	3,1400	3,0600	11 895	36 912	11:15
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	783	14 106	09:10
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1100	11 297	24 656	11:11
ATMGRUPA (ATG)	3,6000	2,86%	3,6000	3,6700	3,5000	83 306	300 151	11:23
ATREM (ATR)	12,5000	-0,40%	12,5500	12,5500	12,2000	653	8 041	10:35
AUTOPARTN (APR)	25,2000	0,60%	25,0500	25,4500	24,9500	11 776	297 345	11:21
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	3,9900	-1,24%	3,9700	3,9900	3,9700	158	628	11:19
BEDZIN (BDZ)	25,1000	-2,14%	25,1500	25,2500	25,0000	464	11 627	11:20
BENEFIT (BFT)	2 730,0000	-0,55%	2 765,0000	2 765,0000	2 725,0000	1 105	3 022 735	11:13
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	424	2 417	10:59
BIGCHEESE (BCS)	22,3000	-3,04%	22,9500	22,9500	22,2000	1 429	32 100	11:20
BIOCELTIX (BCX)	67,1000	-3,17%	69,7000	69,9000	67,1000	1 977	134 359	11:21
BIOMAXIMA (BMX)	15,4500	-2,22%	15,8000	15,8000	15,3000	557	8 551	10:53
BIOMEDLUB (BML)	4,9500	-1,20%	5,0100	5,0200	4,7800	111 165	545 794	11:19
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,5150	-0,14%	3,5050	3,5200	3,5000	19 864	69 684	11:03
BLOOBER (BLO)	22,4000	-1,10%	22,8000	22,8000	22,2500	1 971	44 169	11:08
BNPPPL (BNP)	100,0000	-0,99%	101,5000	101,5000	100,0000	545	54 571	10:23
BOGDANKA (LWB)	30,8000	-1,16%	31,1600	31,3600	30,7600	22 750	702 879	11:21
BOOMBIT (BBT)	11,4000	0,00%	11,4000	11,4000	11,4000	1	11	09:15
BORYSZEW (BRS)	6,0900	-1,62%	6,1700	6,2300	6,0500	12 963	79 413	11:03
BOS	15,9000	-0,93%	16,1000	16,1000	15,9000	2 252	36 000	10:50
BOWIM (BOW)	6,9400	0,14%	6,9200	6,9400	6,7700	2 913	19 906	10:55
BRAND24 (B24)	48,1000	0,42%	48,4000	48,7000	47,9000	1 972	95 181	11:13
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:00
BUDIMEX (BDX)	693,0000	0,43%	693,5000	698,0000	689,0000	5 237	3 624 364	11:23
BUMECH (BMC)	12,2000	-1,61%	12,5000	12,6200	12,2000	2 606	31 893	11:12
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	100	70	11:11
CAPITEA (CAP)	0,5820	0,34%	0,5780	0,5900	0,5760	101 138	58 722	11:14
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	196	15 695	10:59
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,6000	2,49%	84,8000	87,0000	84,8000	101 820	8 797 218	11:20
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	11:00	Reklama
CDPROJEKT (CDR)	116,2500	0,00%	116,3000	117,7000	116,0500	80 732	9 422 008	11:23
CDRL (CDL)	13,5000	3,05%	13,5000	13,5000	13,2000	90	1 215	09:33
CELTIC (CPD)	3,5700	-1,11%	3,6000	3,6000	3,4600	16 423	57 105	11:08
CEZ	147,9000	1,16%	147,9000	147,9000	146,2000	43	6 329	09:32
CFI	0,2260	0,44%	0,2260	0,2260	0,2260	1 748	395	09:06
CIGAMES (CIG)	1,5690	1,16%	1,5700	1,5990	1,5520	330 651	522 708	11:23
CITYSERV (CTS)	5,1000	6,25%	5,0000	5,1000	5,0000	220	1 120	10:49
CLNPHARMA (CLN)	15,2000	1,33%	15,1600	15,3600	15,0000	8 109	123 364	11:20
CLOUD (CLD)	68,8000	9,90%	62,6000	68,8000	62,6000	547	36 469	11:19
COALENERG (CLE)	1,0900	0,93%	1,0800	1,0960	1,0600	824	891	10:29
COGNOR (COG)	9,0900	-2,26%	9,3000	9,4850	9,0000	104 971	968 730	11:23
COLUMBUS (CLC)	5,0700	1,60%	5,0600	5,1000	5,0000	4 750	23 856	11:10
COMARCH (CMR)	253,0000	-0,78%	255,0000	255,0000	250,5000	177	44 779	11:20
COMP (CMP)	79,8000	-1,24%	80,8000	80,8000	79,6000	704	56 316	11:08
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,1800	-2,24%	2,2400	2,2400	2,1600	4 257	9 233	11:18
CORMAY (CRM)	0,5900	0,00%	0,5880	0,5900	0,5880	6 582	3 882	10:46
CREEPYJAR (CRJ)	588,0000	-1,18%	591,0000	591,0000	588,0000	15	8 848	10:03
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	183,5000	183	33 830	09:26
CYFRPLSAT (CPS)	10,1700	0,49%	10,2800	10,3600	10,1400	271 082	2 779 764	11:22
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:00
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 010	35 372	09:39
DATAWALK (DAT)	60,4000	-1,63%	60,9000	62,0000	60,0000	6 293	379 725	11:23
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:00
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	311	24 459	11:17
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	565	32 083	11:18
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	458	4 461	10:14
DEVELIA (DVL)	6,2800	0,00%	6,3000	6,3700	6,2400	85 716	540 481	11:22
DGA	18,8000	-6,00%	19,1000	19,8000	18,8000	1 726	32 846	11:13
DIGITANET (DIG)	48,5000	-1,82%	48,7000	49,0000	47,9000	793	38 481	11:12
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	379,1000	1,01%	376,0000	379,7000	372,2000	62 983	23 709 466	11:23
DMGROUP (DMG)	3,1600	-4,82%	3,3700	3,3700	3,1600	6 954	22 844	11:22
DOMDEV (DOM)	180,2000	-0,22%	180,6000	181,8000	180,0000	2 714	488 703	11:20
DRAGOENT (DGE)	26,7000	-1,48%	27,2000	27,9000	26,7000	3 056	82 178	10:37
DROZAPOL (DPL)	3,9400	1,81%	3,8400	3,9400	3,8400	400	1 537	09:27
ECHO (ECH)	4,8500	-1,22%	4,9300	4,9500	4,8500	2 381	11 649	11:21
EDINVEST (EDI)	8,7400	12,05%	7,8800	9,4000	7,8800	29 292	254 081	11:17
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	11:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	21,9000	-1,13%	22,1000	22,1500	21,9000	3 986	87 670	11:21
ELKOP (EKP)	0,4950	-0,80%	0,5020	0,5020	0,4840	56 411	27 426	11:12
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:00
ENEA (ENA)	8,5750	-2,00%	8,7400	8,7950	8,5750	191 693	1 655 853	11:23
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,7800	-1,01%	9,9000	9,9900	9,6300	9 376	92 387	11:19
ENERGOINS (ENI)	2,6800	3,88%	2,6800	2,6800	2,5550	10 093	26 612	11:14
ENTER (ENT)	69,6000	1,61%	69,7000	69,7000	69,2000	1 064	73 917	11:20
ERBUD (ERB)	41,0000	-0,24%	41,0000	41,0000	40,2000	1 338	54 255	11:22
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,9000	1,59%	31,8000	31,9000	30,7000	2 068	64 704	11:23
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,2500	-0,35%	14,4600	14,4700	14,1600	116 352	1 656 789	11:23
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,4000	2,07%	44,2000	44,7000	44,1000	5 246	233 959	11:18
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,2000	187	6 977	10:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:00
FEERUM (FEE)	6,5000	-5,52%	6,7800	6,7800	6,5000	20	131	10:22
FERRO (FRO)	35,5000	0,00%	35,5000	35,9000	35,5000	258	9 209	11:00
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	100,5000	-1,95%	105,5000	105,5000	98,2000	121	12 185	11:22
FON	5,0800	-5,93%	5,3600	5,3600	5,0600	6 734	34 981	11:23
FORTE SA (FTE)	23,3000	0,00%	23,3000	23,3000	23,3000	15	350	09:00
GAMEOPS (GOP)	25,0000	0,60%	25,0000	25,7500	24,3000	14 767	371 770	11:22
GAMFACTOR (GIF)	12,5000	0,00%	12,5000	12,5000	12,5000	8	100	10:29
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	9 251	121 798	11:01	Reklama
GETIN (GTN)	0,5050	-2,88%	0,5280	0,5280	0,5030	295 493	150 456	11:22
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,3000	0,89%	45,8000	45,8000	43,0000	323	14 032	10:31
GPW	43,1000	0,70%	42,8000	43,2000	42,5000	25 778	1 106 963	11:23
GREENX (GRX)	2,2580	-1,83%	2,3120	2,3120	2,2200	381 752	860 809	11:23
GRENEVIA (GEA)	2,5200	-6,32%	2,6700	2,6700	2,5000	347 313	890 747	11:23
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0000	10,8200	3 204	35 022	11:11
GRUPAAZOTY (ATT)	22,5400	-0,53%	22,7400	22,8000	22,4400	26 709	602 924	11:20
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,9000	11 339	725 680	11:08
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,6000	0,54%	112,0000	113,0000	112,0000	2 159	243 374	11:18
HARPER (HRP)	6,5600	-3,10%	6,8200	6,8200	6,5600	2 265	14 957	11:20
HELIO (HEL)	26,0000	0,00%	26,2000	26,2000	26,0000	660	17 160	09:51
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,7000	0,42%	47,5000	47,7000	47,5000	554	26 352	11:02
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,3500	0,40%	25,2000	25,4000	25,2000	1 791	45 332	10:58
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	24,0000	1,69%	23,9000	24,2000	23,5000	1 986	47 573	11:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8000	8,8000	731	6 433	10:29
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	2 845	9 635	10:47
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,17%	4,2800	4,2800	4,2300	5 449	23 051	10:32
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:00
INGBSK (ING)	312,5000	1,13%	309,5000	313,0000	309,0000	3 300	1 026 078	11:23
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	2	16	09:15
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,8000	43,8000	5	219	10:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	2,9200	-2,67%	3,0900	3,0900	2,9100	1 051	3 097	11:09
INTERCARS (CAR)	529,0000	-1,31%	535,0000	535,0000	529,0000	1 161	620 501	10:58
INTERSPPL (IPO)	0,8020	-3,14%	0,8400	0,8400	0,8020	9 174	7 364	10:39
INTROL (INL)	9,9600	-0,20%	9,9000	9,9800	9,7400	1 793	17 754	11:03
IPOPEMA (IPE)	3,6200	0,00%	3,6800	3,6800	3,6200	3 489	12 648	10:53
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	11:00
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 315	17 358	11:03
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	375	994	09:06
JRHOLDING (JRH)	7,3200	-1,08%	7,4000	7,4000	7,3200	1 710	12 621	10:40
JSW	33,2300	-1,72%	33,8500	33,9000	33,0900	132 563	4 412 679	11:23
JWWINVEST (JWW)	4,0000	-3,85%	4,1400	4,1400	3,9900	5 065	20 409	11:02
KCI	0,8400	-1,18%	0,8640	0,8640	0,8400	14 068	11 893	10:48
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,3000	1,98%	10,4800	10,5200	10,2600	14 249	147 802	11:21
KETY (KTY)	841,5000	-0,06%	842,0000	850,0000	836,0000	4 713	3 979 170	11:21
KGHM (KGH)	133,9000	-4,12%	137,8500	137,9000	133,3000	372 352	50 441 342	11:23
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,6000	0,34%	14,5500	14,6000	14,4500	1 355	19 675	11:18
KOGENERA (KGN)	51,9000	-1,52%	53,2000	53,2000	51,2000	1 674	87 523	10:58
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,0200	0,00%	5,0100	5,0200	4,9300	75	371	09:20
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:00
KREDYTIN (KRI)	17,3500	-3,07%	17,9000	17,9000	17,3500	53	925	09:10
KRKA (KRK)	548,0000	1,86%	538,0000	550,0000	538,0000	29	15 854	11:14
KRUK (KRU)	441,4000	1,38%	438,4000	444,2000	438,0000	6 832	3 014 849	11:22
KRVITAMIN (KVT)	11,6500	-1,69%	11,9000	11,9500	11,4500	121	1 435	11:06
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	4	81	10:29
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,5200	4,13%	2,5000	2,5800	2,4800	23 516	59 588	11:06
LENA (LEN)	3,7000	0,00%	3,7400	3,7400	3,7000	130	485	10:27
LENTEX (LTX)	6,7600	-2,59%	6,8200	6,8200	6,7600	3 766	25 579	10:18
LESS (LES)	0,2320	-4,13%	0,2420	0,2420	0,2310	68 467	16 064	11:21
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	5 010	8 768	09:56	Reklama
LOKUM (LKD)	24,6000	-1,60%	24,6000	24,6000	24,6000	50	1 230	09:03
LPP	15 680,0000	-1,82%	16 040,0000	16 100,0000	15 580,0000	841	13 270 200	11:22
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8300	0,84%	3,7980	3,8500	3,7720	52 431	199 576	11:19
MABION (MAB)	16,7200	-0,71%	16,7200	16,8400	16,5000	7 136	118 930	11:18
MAKARONPL (MAK)	17,7000	0,57%	17,6500	17,7000	17,6500	1 159	20 481	11:18
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,2000	0,84%	1,1900	1,2000	1,1400	555	660	09:03
MARVIPOL (MVP)	9,1200	0,22%	9,1000	9,1800	9,0800	22 042	201 078	11:15
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	698,2000	1,04%	691,0000	705,0000	691,0000	930	648 591	11:22
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	11:14
MCI	28,3000	-1,39%	28,4000	28,6000	28,3000	3 425	97 370	11:18
MDIENERGIA (MDI)	1,4600	0,00%	1,5100	1,5100	1,4600	654	987	10:48
MEDICALG (MDG)	26,9000	1,51%	28,0000	28,4000	26,1600	23 381	641 790	11:09
MEDINICE (ICE)	8,3800	-3,90%	8,6000	8,6000	8,2300	35 250	294 592	11:20
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:00
MENNICA (MNC)	19,0500	1,33%	18,8000	19,0500	18,8000	367	6 917	11:09
MERCATOR (MRC)	42,4500	0,12%	42,6000	43,1500	42,4500	6 645	285 400	11:08
MERCOR (MCR)	23,8000	0,42%	23,7000	23,8000	23,7000	2 655	62 977	11:07
MEXPOLSKA (MEX)	4,3500	-1,14%	4,4000	4,4000	4,3000	22	95	10:52
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	(0,6000)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,4300	1,13%	9,3250	9,4500	9,2650	137 664	1 297 301	11:21
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1800	10	12	09:15
MIRBUD (MRB)	9,6200	1,48%	9,4900	9,6200	9,4100	137 274	1 305 611	11:23
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	47,7000	1,06%	47,5000	47,9500	47,0500	5 222	245 872	11:17
MOBRUK (MBR)	334,0000	1,37%	328,5000	337,5000	328,0000	2 203	731 538	11:21
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9600	0,98%	32,9800	32,9800	32,5800	1 417	46 264	11:21
MOLECURE (MOC)	15,0200	0,40%	14,9600	15,1000	14,9000	4 322	64 760	11:05
MONNARI (MON)	5,4000	0,00%	5,3400	5,4000	5,2600	7 131	37 879	09:47
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	2	28	09:00
MOSTALWAR (MSW)	6,7600	-1,74%	6,7200	6,8800	6,7000	2 148	14 553	11:13
MOSTALZAB (MSZ)	4,4250	-1,23%	4,4800	4,5000	4,4150	10 546	47 081	11:21
MOVIEGAME (MOV)	31,0000	3,68%	29,9000	31,0000	29,7000	6 749	206 172	11:19
MURAPOL (MUR)	42,1400	-0,94%	42,5000	42,5000	42,0200	1 199	50 554	11:19
MUZA (MZA)	14,6000	-3,95%	15,2000	15,2000	14,6000	103	1 546	09:05
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	891,0000	-1,11%	898,0000	898,0000	891,0000	1 068	953 767	11:12
NEWAG (NWG)	24,5000	1,24%	24,4000	24,6000	24,2000	6 945	169 164	11:07
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0400	-3,32%	2,1200	2,1200	2,0300	33 374	68 944	11:11
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,5000	-0,61%	6,6400	6,6400	6,3400	3 730	24 034	10:54
ODLEWNIE (ODL)	9,6000	3,45%	9,4000	9,6400	9,3800	2 989	28 340	11:09
OEX	52,6000	-0,75%	52,6000	52,6000	52,6000	28	1 473	11:15
ONDE (OND)	13,9000	-0,71%	13,9800	13,9800	13,8000	7 220	100 030	11:19
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	1 065	60 796	11:06
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	7,9600	0,94%	7,9300	7,9920	7,9020	163 599	1 299 152	11:21
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	11:00
OTLOG (OTS)	33,2500	-0,45%	33,4000	33,5000	33,2000	2 071	69 011	10:52
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	70,2000	-1,13%	70,2000	70,2000	70,2000	110	7 722	11:07
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,3000	-2,55%	15,6500	15,6500	15,3000	2 809	43 222	11:23
PASSUS (PAS)	28,7000	-1,03%	28,4000	28,8000	28,4000	510	14 531	10:54
PATENTUS (PAT)	3,9350	-0,76%	3,9650	3,9700	3,8500	1 326	5 144	11:14
PBG	#0,0195	-2,50%	-	-	-	-	-	10:08
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	2 439	6 802	11:09
PCCROKITA (PCR)	101,2000	0,80%	100,4000	101,8000	100,2000	890	90 119	10:59
Reklama
PCFGROUP (PCF)	17,7200	-1,56%	18,0000	18,3600	17,7000	959	17 192	11:23	Reklama
PEKABEX (PBX)	25,5000	2,41%	25,1000	25,9000	25,1000	25 694	655 471	11:17
PEKAO (PEO)	173,8500	2,02%	173,3500	175,7500	173,0000	266 992	46 358 794	11:23
PEPCO (PCO)	20,5000	1,13%	20,5000	20,8400	20,2800	684 784	14 087 860	11:23
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 700	6 192	09:53
PGE	6,1320	-0,78%	6,2300	6,2400	6,1220	1 126 784	6 931 648	11:23
PGFGROUP (PGV)	0,4900	10,61%	0,4460	0,5080	0,4460	58 912	28 485	11:16
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	7 682	52 056	11:22
PHN	11,7000	0,86%	11,7000	11,7000	11,7000	4	47	09:00
PHOTON (PEN)	7,6400	-1,29%	7,7400	7,7400	7,5400	11 333	86 817	11:08
PKNORLEN (PKN)	68,0800	-0,53%	68,4800	68,8000	67,7700	198 703	13 542 842	11:23
PKOBP (PKO)	61,1400	1,70%	60,2000	61,2000	60,2000	510 128	31 061 746	11:23
PKPCARGO (PKP)	12,4600	0,32%	12,4200	12,5400	12,2600	12 087	150 117	11:20
PLAYWAY (PLW)	293,5000	-0,84%	296,0000	300,5000	291,5000	471	138 733	10:52
PLAZACNTR (PLZ)	2,9700	-2,46%	3,0450	3,0500	2,9300	8 518	25 400	11:22
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	67,2000	1,20%	66,0000	67,2000	66,0000	253	16 934	11:06
POLICE (PCE)	11,1000	-1,33%	11,3000	11,3000	11,1000	243	2 706	11:14
POLIMEXMS (PXM)	3,8000	0,26%	3,8000	3,8240	3,8000	46 578	177 536	11:21
POLTREG (PTG)	51,6000	-0,39%	51,6000	51,6000	51,6000	2	103	09:52
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 656	2 981	10:46
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	33,4000	1	33	09:00
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	21,0000	1	21	09:00
PROTEKTOR (PRT)	1,8700	-1,06%	1,8650	1,8900	1,8600	3 445	6 414	11:08
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	40	2 332	09:04
PURE (PUR)	7,9000	-0,63%	7,9200	7,9700	7,9000	981	7 772	11:19
PZU	51,4400	-0,66%	51,7800	52,1600	51,3200	391 005	20 188 821	11:22
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	6,5800	-0,90%	6,5800	6,6600	6,5800	1 765	11 659	11:04
R22	117,5000	0,86%	117,0000	117,5000	116,5000	1 313	153 718	11:20
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	1 977	1 412	11:13
RAFAKO (RFK)	0,9720	-0,61%	0,9780	0,9780	0,9640	20 023	19 412	11:08
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,1000	3,07%	75,0000	77,4000	75,0000	12 947	989 662	11:23
RANKPROGR (RNK)	3,7800	-2,58%	3,8800	3,8800	3,7600	13 377	50 834	10:58
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,3190	0,00%	0,3190	0,3200	0,3190	17 885	5 707	10:47
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,6400	-1,19%	6,6400	6,6400	6,6400	100	664	09:31
REMAK (RMK)	15,2500	-0,33%	15,2500	15,2500	15,2500	2	31	09:00
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5720	1 350	775	10:47
ROPCZYCE (RPC)	31,9000	3,24%	31,0000	31,9000	30,7000	1 029	32 009	10:43
RYVU (RVU)	50,5000	-0,98%	50,9000	50,9000	49,9000	2 677	134 746	11:21
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	23,0000	1,32%	22,7000	23,0500	22,7000	621	14 112	10:25
SANPL (SPL)	574,2000	0,49%	575,6000	582,2000	573,6000	8 984	5 177 723	11:22
SANTANDER (SAN)	20,3500	1,75%	19,7000	20,3500	19,7000	1 894	38 279	11:03
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	176,2000	-0,79%	177,0000	179,4000	176,2000	1 738	309 054	11:23
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	138	1 936	09:23
SELENAFM (SEL)	32,5000	0,00%	31,7000	32,5000	31,7000	286	9 260	10:37
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 478	995 960	11:10
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	1 834	5 454	10:58
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7220	-1,10%	0,7500	0,7540	0,7220	12 878	9 322	09:51
SHOPER (SHO)	31,7000	0,32%	31,7000	31,7000	31,7000	159	5 040	10:29
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5950	-0,69%	3,5350	3,5950	3,5100	6 559	23 123	10:44
SKARBIEC (SKH)	22,8000	-1,30%	23,2000	23,4000	22,8000	597	13 647	11:00
SKYLINE (SKL)	1,4500	0,00%	1,4500	1,4500	1,4500	2 490	3 611	09:22
SNIEZKA (SKA)	85,0000	-1,16%	86,0000	86,0000	85,0000	10	855	11:20
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	1 630	685	11:00
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	79	1 146	10:31
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	0,00%	410,0000	410,0000	405,0000	57	23 227	11:13
STALEXP (STX)	2,8250	-1,22%	2,8550	2,8550	2,8100	50 439	142 633	11:09
STALPROD (STP)	213,0000	0,00%	213,0000	214,5000	211,0000	380	80 433	11:15
STALPROFI (STF)	8,3200	-0,95%	8,4000	8,4000	8,2000	7 205	59 800	10:28
STAPORKOW (ZUK)	2,5200	2,44%	2,5200	2,5200	2,5200	1 185	2 986	09:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:00
SUNEX (SNX)	11,0000	2,80%	10,7000	11,2800	10,7000	30 198	335 351	11:18
SYGNITY (SGN)	62,0000	0,00%	62,0000	62,6000	58,2000	1 670	101 982	11:19
SYNEKTIK (SNT)	128,8000	-0,16%	129,6000	129,8000	127,0000	8 063	1 032 742	11:19
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,0000	0,00%	51,0000	51,0000	51,0000	27	1 377	10:06
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8670	-1,48%	2,9200	2,9370	2,8580	1 628 721	4 703 653	11:21
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	11:00
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	90,3000	-0,55%	91,0000	91,0000	90,2000	11 403	1 030 618	11:23
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,2000	0,78%	32,5000	32,5000	31,9500	1 765	56 813	11:16
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	11 809	87 207	11:23
TRAKCJA (TRK)	2,5500	-2,30%	2,5700	2,6300	2,5500	25 916	66 909	11:23
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	417	1 494	10:40
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	92,0000	-0,05%	92,0000	92,6500	91,8500	1 174	108 116	10:52
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,6000	-0,47%	10,6000	10,9500	10,6000	400	4 258	11:20
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3600	9,3600	9,2400	1 438	13 348	10:55
UNICREDIT (UCG)	(145,6400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,4000	-1,34%	134,2000	134,2000	130,4000	3 087	407 477	10:58
URTESTE (URT)	96,0000	-3,03%	96,0000	96,0000	95,0000	180	17 263	10:52
VERCOM (VRC)	119,0000	0,85%	118,0000	119,0000	117,0000	865	102 539	11:20
VIGOPHOTN (VGO)	455,0000	1,11%	450,0000	459,0000	450,0000	45	20 413	11:18
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:05
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,0000	0,11%	48,7000	49,7000	46,8000	51 744	2 485 197	11:21
VOXEL (VOX)	90,6000	-0,22%	90,8000	91,8000	90,6000	287	26 075	10:48
VRG	3,2500	0,00%	3,2500	3,2700	3,2500	124 690	405 410	11:16
WARIMPEX (WXF)	3,7500	-1,32%	3,7800	3,7800	3,7500	1 064	4 006	11:15
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	628,0000	0,00%	626,0000	628,0000	626,0000	18	11 274	10:27
WIELTON (WLT)	8,0000	0,00%	8,0500	8,0500	7,9600	14 969	119 581	11:18
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	1	120	09:01
WITTCHEN (WTN)	30,4000	-0,65%	30,5500	30,7000	30,0500	20 074	609 885	11:23
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7300	2,06%	1,7300	1,7300	1,7300	500	865	09:00
XTPL (XTP)	136,6000	-0,87%	138,0000	138,0000	135,0000	570	77 862	11:13
XTRADEBDM (XTB)	59,9800	1,45%	59,3600	60,7800	59,0200	82 424	4 959 357	11:22
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5500	1,5300	1 902	2 930	10:36
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8000	19,7000	5 226	103 238	11:18
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8200	9 591	37 096	11:23
ZUE	11,2000	-0,88%	11,3000	11,3000	11,1500	1 723	19 416	10:32

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.