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	84 215,48	0,02%	84 317,34	84 374,31	83 896,42	84 201,22	341 661 770	11:51
WIG20	2 472,37	0,13%	2 476,84	2 479,18	2 460,96	2 469,17	307 067 385	12:06
WIG30	3 054,12	0,11%	3 058,02	3 060,03	3 040,82	3 050,71	327 522 425	12:06
mWIG40	6 216,26	-0,07%	6 218,75	6 220,94	6 152,34	6 220,39	34 873 412	11:51
sWIG80	24 206,95	-0,24%	24 233,42	24 270,80	24 189,97	24 265,25	19 321 878	11:51
WIG-BANKI	13 817,81	-0,44%	13 895,80	13 907,09	13 776,72	13 879,19	92 171 761	11:51
WIG-BUDOW	8 260,43	-1,08%	8 350,20	8 353,55	8 246,84	8 350,56	5 410 399	11:51
WIG-CHEMIA	9 683,55	-0,07%	9 642,03	9 717,26	9 619,55	9 690,50	1 099 102	11:51
WIG-ENERG	2 163,95	-0,13%	2 167,92	2 173,81	2 150,37	2 166,78	11 895 229	11:51
WIG-INFO	4 974,66	0,47%	4 950,83	4 983,20	4 932,95	4 951,33	14 691 241	11:51
WIG-MEDIA	8 269,38	0,04%	8 328,08	8 421,40	8 130,39	8 266,03	1 019 694	11:51
WIG-NRCHOM	4 425,98	0,36%	4 380,07	4 426,10	4 374,03	4 410,21	1 763 074	11:51
WIG-PALIWA	6 865,11	0,25%	6 875,37	6 920,72	6 843,90	6 847,68	18 794 375	11:51
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	338 203 270	11:15
WIG-SPOZYW	2 065,53	0,46%	2 064,72	2 070,19	2 056,59	2 056,01	586 168	11:51
WIG20lev	482,25	0,09%	484,72	485,64	478,53	481,81	283 524 773	11:51
WIG20short	3 158,88	-0,02%	3 150,76	3 171,08	3 147,76	3 159,59	283 524 773	11:51
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	37 503 066	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	34 930 829	11:00
mWIG40TR	9 145,80	-0,07%	9 149,47	9 152,69	9 051,76	9 151,89	34 873 412	11:51
mWIG40TRlv	11 718,09	-0,15%	11 727,50	11 735,76	11 476,92	11 735,47	34 873 412	11:51
mWIG40TRsh	2 885,83	0,10%	2 884,67	2 915,46	2 883,66	2 883,04	34 873 412	11:51
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	19 378 581	11:00
sWIG80TR	35 519,58	-0,24%	35 558,41	35 613,26	35 494,65	35 605,12	19 321 878	11:51
WIG140	1 629,39	0,03%	1 631,26	1 632,39	1 622,93	1 628,88	336 244 300	11:51
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	283 627 127	11:00
WIG20TR	5 012,23	0,05%	5 024,91	5 029,85	4 992,89	5 009,54	283 524 773	11:51
WIG20TRlev	3 923,06	0,09%	3 942,90	3 950,63	3 892,79	3 919,44	283 524 773	11:51
WIG20TRsht	3 176,19	-0,02%	3 168,15	3 188,45	3 165,01	3 176,93	283 524 773	11:51
WIG30TR	6 084,42	0,02%	6 097,67	6 101,67	6 063,36	6 083,09	303 706 478	11:51
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	206 188	11:15
WIGdiv	1 722,28	0,27%	1 715,87	1 722,28	1 708,12	1 717,61	45 953 316	11:51
WIG-ESG	13 993,02	0,00%	14 017,45	14 026,51	13 926,63	13 992,91	314 779 328	11:51
WIG.GAMES	15 195,91	0,12%	15 256,79	15 291,52	15 082,72	15 177,27	6 159 030	11:51
WIG-GORNIC	4 613,05	3,08%	4 533,28	4 648,04	4 533,28	4 475,11	81 156 851	11:51
WIG-GRY	12 609,00	-0,19%	12 638,11	12 689,09	12 534,63	12 633,61	7 602 726	11:51
WIG-LEKI	2 843,01	0,69%	2 807,38	2 847,44	2 807,38	2 823,42	654 910	11:51
WIG-MOTO	8 763,06	1,39%	8 540,23	8 797,37	8 540,23	8 643,15	1 003 010	11:51
WIG.MS-BAS	11 148,20	1,67%	11 069,78	11 225,60	11 045,03	10 965,24	91 693 826	11:51
WIG.MS-FIN	17 231,66	-0,47%	17 381,22	17 390,33	17 191,15	17 312,26	98 004 757	11:51
WIG-ODZIEZ	9 136,07	0,39%	9 171,37	9 183,84	9 081,52	9 100,90	13 117 654	11:51
WIGtech	11 831,08	0,07%	11 833,62	11 851,50	11 783,23	11 822,50	27 676 858	11:51
WIGtechTR	13 147,31	0,07%	13 150,13	13 170,00	13 094,14	13 137,77	27 676 858	11:51
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	38 892	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3600	0,90%	3,3600	3,3600	3,3500	800	2 683	10:40	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	530,0000	0,38%	528,0000	533,0000	520,0000	541	284 801	11:42
3RGAMES (3RG)	0,2900	3,57%	0,2800	0,2960	0,2800	71 989	20 864	11:45
ABPL (ABE)	87,8000	-2,44%	88,8000	89,0000	87,8000	626	55 329	11:42
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	41	1 280	11:04
ACTION (ACT)	19,5600	0,10%	19,5000	19,5800	19,5000	2 226	43 461	10:26
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6200	-1,67%	10,6800	10,8000	10,5000	12 904	136 764	11:51
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	1 234	1 843	09:20
AILLERON (ALL)	16,1800	3,06%	16,0000	16,2800	16,0000	5 006	80 804	11:50
AIRWAY (AWM)	0,2715	0,18%	0,2710	0,2795	0,2695	70 735	19 390	11:47
ALIOR (ALR)	102,0500	-1,07%	105,0000	105,2500	101,7000	50 671	5 189 496	11:47
ALLEGRO (ALE)	32,8400	-0,18%	32,9000	33,0000	32,6000	466 591	15 304 997	11:51
ALTA (AAT)	1,9200	0,00%	1,9000	1,9200	1,9000	6 000	11 500	10:30
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,9000	1,27%	28,0000	28,0000	27,5000	876	24 294	11:49
AMICA (AMC)	70,4000	0,14%	70,9000	71,0000	70,2000	441	31 098	11:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	26,0500	1,56%	26,1500	26,1500	25,4500	7 551	194 482	11:51
ANSWEAR (ANR)	24,0000	3,90%	23,2000	24,2000	23,2000	9 733	232 170	11:51
APATOR (APT)	14,4200	-0,69%	14,5200	14,5200	14,4000	1 797	25 949	11:41
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	4	90	09:44
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	4	13	09:00
ARCHICOM (ARH)	35,2000	-1,12%	35,5000	35,5000	33,2000	3 207	109 395	11:42
ARCTIC (ATC)	20,6000	-4,01%	21,2000	21,2000	20,4400	42 910	891 713	11:51
ARTIFEX (ART)	29,4000	0,68%	29,2000	29,4000	28,8000	1 363	39 935	11:34
ASBIS (ASB)	24,8200	-1,04%	25,1000	25,1000	24,7200	10 975	273 243	11:46
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	197	12 110	11:37
ASSECOPOL (ACP)	79,4500	0,57%	79,1000	79,5000	78,6500	25 894	2 047 591	11:51
ASSECOSEE (ASE)	51,8000	1,97%	50,6000	52,0000	50,4000	4 985	258 187	11:23
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7500	805	21 662	11:03
ATAL (1AT)	61,0000	-0,16%	61,4000	61,4000	60,9000	947	57 795	11:02
ATENDE (ATD)	3,1700	-0,94%	3,2000	3,2000	3,1700	15 244	48 505	11:14
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	465	8 657	10:37
ATLANTIS (ATS)	2,1500	0,94%	2,1300	2,1500	2,0000	20 677	43 175	10:01
ATMGRUPA (ATG)	4,0300	3,33%	3,9000	4,0300	3,8200	61 187	241 326	11:45
ATREM (ATR)	12,2000	-1,61%	12,4000	12,4000	12,2000	389	4 821	11:24
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	11 965	303 112	11:50
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	28,6000	0,00%	29,5000	30,6000	28,0500	8 502	250 400	11:25
BENEFIT (BFT)	2 725,0000	-0,91%	2 715,0000	2 770,0000	2 680,0000	795	2 166 920	11:45
BEST (BST)	20,2000	-1,94%	20,4000	20,4000	20,2000	440	8 892	09:35
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	502	2 905	10:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 292	90 625	11:23
BIOCELTIX (BCX)	67,0000	0,00%	67,0000	67,1000	66,4000	742	49 543	11:21
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	111	1 676	10:48
BIOMEDLUB (BML)	4,7900	-0,21%	4,8000	4,8500	4,7400	33 432	160 685	11:50
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,5000	17 922	62 734	11:50
BLOOBER (BLO)	22,4500	-0,22%	22,1500	22,5500	22,1000	2 974	66 276	11:35
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	42	4 325	11:17
BOGDANKA (LWB)	29,9000	-3,05%	30,8000	30,8000	29,8800	25 548	771 083	11:51
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0900	10 734	65 629	11:47
BOS	16,0000	-2,44%	16,0500	16,2500	15,9000	2 950	47 277	11:28
BOWIM (BOW)	6,9000	0,00%	6,9000	6,9000	6,9000	5	35	10:47
BRAND24 (B24)	49,4000	0,82%	49,4000	49,4000	48,5000	531	26 083	10:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	681,5000	-1,66%	690,0000	693,0000	679,5000	4 652	3 183 657	11:51
BUMECH (BMC)	12,3600	0,98%	12,3800	12,3800	12,2400	4 152	51 217	11:45
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
CAPITEA (CAP)	0,5780	-0,34%	0,5860	0,5860	0,5780	28 472	16 497	11:40
CAPTORTX (CTX)	81,0000	-0,25%	81,8000	81,8000	81,0000	211	17 133	11:00
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,2500	-1,84%	86,8000	86,8000	85,0500	49 077	4 212 232	11:51
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	116,0000	-0,13%	115,9000	116,9500	115,0000	41 190	4 762 515	11:47
CDRL (CDL)	13,2000	-2,22%	13,3000	13,3000	12,9000	83	1 093	11:01
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	10 739	40 274	10:22
CEZ	144,7000	-1,43%	145,5000	145,5000	144,2000	300	43 503	11:16
CFI	0,2260	0,89%	0,2240	0,2260	0,2190	11 755	2 589	11:47
CIGAMES (CIG)	1,5600	0,78%	1,5480	1,5740	1,5320	213 637	332 431	11:39
CITYSERV (CTS)	4,8000	-4,00%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	15,3800	2,53%	14,9000	15,3800	14,7600	25 182	380 551	11:28
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0800	0,19%	1,0340	1,0800	1,0320	9 250	9 841	11:48
COGNOR (COG)	8,5150	1,31%	8,3200	8,5500	8,2300	101 332	857 171	11:51
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	5,0000	11 081	55 723	11:47
COMARCH (CMR)	250,0000	-0,40%	249,5000	250,0000	249,0000	195	48 615	11:38
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1400	-0,93%	2,1300	2,1400	2,1300	5 805	12 395	11:47
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	575,0000	-0,69%	579,0000	579,0000	575,0000	24	13 855	11:12
CREOTECH (CRI)	185,0000	-0,27%	184,0000	185,5000	184,0000	16	2 957	11:41
CYFRPLSAT (CPS)	10,0100	-0,05%	10,0200	10,1150	9,9380	178 219	1 784 434	11:51
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,6000	2,03%	17,2500	18,1000	17,2500	3 657	65 560	11:46
DATAWALK (DAT)	56,0000	-4,27%	58,5000	60,0000	56,0000	21 890	1 256 553	11:51
DBENERGY (DBE)	17,3500	-2,53%	17,3000	17,3500	17,3000	342	5 920	10:54
DEBICA (DBC)	80,0000	0,00%	80,0000	80,0000	79,4000	1 042	83 222	11:46
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 453	86 191	10:36
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5200	-1,45%	9,6600	9,6600	9,5200	2 400	23 111	11:47
DEVELIA (DVL)	6,5900	2,97%	6,3000	6,5900	6,3000	77 523	503 131	11:50
DGA	18,5000	-3,65%	19,2000	19,2000	17,9000	2 537	46 126	11:48
DIGITANET (DIG)	50,0000	0,00%	49,6000	50,0000	49,6000	819	40 838	11:36
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	382,4000	0,05%	379,2000	384,5000	376,2000	84 525	32 193 096	11:51
DMGROUP (DMG)	3,4400	-3,91%	3,5900	3,5900	3,4000	6 915	23 861	11:39
DOMDEV (DOM)	177,2000	-0,67%	178,0000	178,6000	175,0000	1 067	188 059	11:37
DRAGOENT (DGE)	26,3000	-3,31%	26,0000	26,6000	26,0000	314	8 225	11:10
DROZAPOL (DPL)	3,9500	-1,25%	3,9500	3,9500	3,9500	845	3 338	10:44
ECHO (ECH)	4,7600	-3,05%	4,8600	4,8600	4,6400	41 125	195 071	11:35
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 187	27 115	11:30
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,3500	0,21%	23,1500	23,5000	23,0000	19 619	456 204	11:47
ELKOP (EKP)	(0,4950)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,4200	0,24%	8,4650	8,4900	8,3050	173 376	1 458 326	11:51
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5200	-1,14%	9,6400	9,6400	9,5200	12 292	118 356	11:18
ENERGOINS (ENI)	2,5850	-0,96%	2,6900	2,6900	2,5850	7 756	20 111	11:32
ENTER (ENT)	69,4000	-0,72%	69,5000	69,5000	68,8000	2 617	181 579	11:48
ERBUD (ERB)	39,4000	0,25%	39,5000	39,6000	39,2000	500	19 683	11:51
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,9000	3,35%	33,1000	34,6000	33,1000	3 298	111 141	11:49
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,6200	-2,37%	13,9500	14,0500	13,6100	125 055	1 725 365	11:51
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 403	66 829	11:39
FABRITY (FAB)	35,8000	-2,72%	37,6000	37,6000	35,8000	858	30 916	11:32
FASING (FSG)	(13,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	0,00%	6,6600	6,6600	6,6600	170	1 132	10:59
FERRO (FRO)	34,5000	-0,86%	35,0000	35,0000	34,5000	305	10 592	11:36
FERRUM (FER)	4,4200	6,76%	4,1000	4,5000	4,1000	11 923	49 846	11:39
FMG	114,5000	0,44%	114,5000	114,5000	111,0000	20	2 254	10:12
FON	5,0400	-1,56%	5,1000	5,1600	5,0200	5 396	27 487	11:51
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	246	5 649	11:47
GAMEOPS (GOP)	25,8000	-3,01%	26,9000	26,9000	25,3000	7 608	195 216	11:33
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,9000	6	77	09:46
Reklama
GENOMTEC (GMT)	13,4600	-0,30%	13,5000	13,5800	13,1800	2 840	38 018	11:24	Reklama
GETIN (GTN)	0,4765	-2,16%	0,4855	0,4855	0,4670	483 557	229 392	11:48
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,4500	0,46%	43,2000	43,4500	43,1000	3 761	162 713	11:47
GREENX (GRX)	2,2000	0,18%	2,2000	2,2460	2,1780	175 417	387 843	11:49
GRENEVIA (GEA)	2,3450	-1,47%	2,4000	2,4650	2,3200	198 448	472 875	11:51
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,1400	-0,09%	22,1000	22,2600	21,9400	47 426	1 047 300	11:45
GRUPRACUJ (GPP)	62,3000	-2,96%	64,5000	64,5000	60,6000	6 173	384 006	10:14
GTC	5,6200	-0,35%	5,6200	5,6200	5,4000	1 048	5 787	10:59
HANDLOWY (BHW)	112,8000	-1,05%	114,0000	114,0000	112,4000	2 505	283 057	11:49
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,7000	926	6 227	09:54
HELIO (HEL)	24,4000	-2,40%	24,2000	25,8000	24,2000	1 037	25 219	11:18
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	(48,0000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,3500	0,40%	25,6000	25,6000	25,3500	4 972	126 465	10:33
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	192	6 385	09:55
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	112,0000	-1,75%	118,0000	118,0000	111,5000	28	3 209	11:35
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	23,8000	-0,42%	23,9000	24,2000	23,8000	651	15 617	11:44
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	495	4 010	11:18
IMMOBILE (GKI)	3,3600	0,90%	3,3900	3,3900	3,3600	56	188	11:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2000	-0,94%	4,2200	4,2200	4,2000	333	1 405	11:27
INC	2,5900	-3,00%	2,6700	2,6700	2,5800	1 820	4 726	10:36
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	313,5000	0,64%	311,5000	313,5000	308,5000	1 952	606 694	11:37
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9900	1,70%	2,9800	2,9900	2,9600	5 135	15 350	11:22
INTERCARS (CAR)	561,0000	2,00%	542,0000	564,0000	542,0000	1 248	692 540	11:36
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 239	1 016	10:54
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9200	366	3 690	11:43
IPOPEMA (IPE)	3,7000	0,00%	3,6800	3,7000	3,6800	153	564	11:45
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,3800	10	34	09:00
IZOSTAL (IZS)	2,5900	-0,38%	2,6000	2,6100	2,5900	2 541	6 597	11:23
JRHOLDING (JRH)	7,1400	-3,51%	7,1400	7,1400	7,1400	16	114	09:55
JSW	29,7500	-4,62%	31,1900	31,5500	29,7300	718 372	21 812 833	11:51
JWWINVEST (JWW)	3,7000	-9,09%	4,0300	4,0300	3,3000	54 054	193 807	11:50
KCI	0,8500	0,00%	0,8420	0,8500	0,8320	14 379	12 027	11:42
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-1,70%	10,5600	10,5600	10,1600	2 205	22 734	11:51
KETY (KTY)	842,5000	0,90%	834,5000	843,0000	828,5000	4 622	3 874 554	11:50
KGHM (KGH)	138,2000	3,99%	134,2000	139,2000	134,0000	427 783	58 790 159	11:51
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,9000	-2,46%	14,1000	14,1500	13,9000	7 946	111 646	11:40
KOGENERA (KGN)	51,4000	-0,39%	50,7000	51,4000	50,3000	1 300	65 803	10:21
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	4,8200	-2,03%	4,9200	4,9200	4,8200	800	3 909	09:36
KPPD (KPD)	(49,8000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:46
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	106	1 911	09:48
KRKA (KRK)	550,0000	0,73%	546,0000	550,0000	546,0000	4	2 188	11:08
KRUK (KRU)	433,0000	-0,51%	435,0000	436,6000	430,6000	7 136	3 084 982	11:49
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5600	0,00%	2,5600	2,5600	2,4800	1 825	4 561	10:59
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,7800	-1,17%	6,8000	6,8000	6,7800	1 400	9 512	11:46
LESS (LES)	0,2350	-0,84%	0,2370	0,2390	0,2340	9 547	2 234	11:03
Reklama
LIBET (LBT)	1,6900	0,00%	1,7400	1,7400	1,6500	20 101	33 385	10:48	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 330,0000	0,79%	15 360,0000	15 400,0000	15 210,0000	542	8 294 980	11:47
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7800	0,27%	3,7700	3,8260	3,7500	39 708	150 062	11:45
MABION (MAB)	16,7200	0,48%	16,6800	16,8400	16,6400	1 412	23 634	11:44
MAKARONPL (MAK)	20,6000	5,91%	19,8000	20,7000	19,8000	22 475	458 461	11:51
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1500	0,88%	1,1400	1,1500	1,1000	2 783	3 088	10:16
MARVIPOL (MVP)	9,4800	1,07%	9,4200	9,5000	9,4000	27 553	260 851	11:47
MAXCOM (MXC)	11,0500	-1,34%	11,5000	11,5000	11,0500	164	1 852	11:49
MBANK (MBK)	670,2000	-0,12%	674,6000	675,6000	666,0000	2 092	1 403 096	11:46
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,9000	1,05%	28,6000	29,0000	28,6000	21 814	630 128	11:22
MDIENERGIA (MDI)	1,4550	-3,32%	1,4150	1,4900	1,4150	3 931	5 653	11:29
MEDICALG (MDG)	26,2200	-1,35%	26,5200	26,5200	25,6800	3 330	86 718	11:45
MEDINICE (ICE)	8,0500	-0,62%	8,1000	8,2200	7,8900	12 674	101 394	11:47
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	33	627	11:39
MERCATOR (MRC)	42,5000	0,95%	42,4500	42,9000	42,1000	1 632	69 238	11:20
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	605	14 651	11:04
MEXPOLSKA (MEX)	4,3500	1,16%	4,3100	4,3500	4,3100	21	91	09:02
MFO	34,5000	2,68%	34,6000	35,0000	34,3000	1 106	38 289	10:49
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2750	-0,48%	9,3000	9,3500	9,2300	149 083	1 381 663	11:51
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7400	-0,10%	9,7200	9,8000	9,6600	22 109	215 576	11:31
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	153	12 280	11:41
MLSYSTEM (MLS)	50,7000	2,42%	50,0000	51,0000	48,8500	2 907	145 677	11:38
MOBRUK (MBR)	325,5000	-3,41%	330,0000	335,0000	319,0000	4 060	1 314 635	11:50
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	32,9000	-1,26%	33,0000	33,0000	32,9000	150	4 944	10:49
MOLECURE (MOC)	14,8400	0,54%	14,8000	15,0000	14,7800	4 756	70 564	11:51
MONNARI (MON)	5,2200	-0,38%	5,2400	5,3000	5,2200	1 725	9 030	11:30
MOSTALPLC (MSP)	13,3000	-3,27%	13,4500	13,8500	13,2000	4 593	61 746	11:22
MOSTALWAR (MSW)	6,6400	-3,21%	6,8600	6,8600	6,5000	4 892	32 314	10:05
MOSTALZAB (MSZ)	4,7100	-0,63%	4,7300	4,8150	4,6200	49 582	235 240	11:46
MOVIEGAME (MOV)	30,1000	-7,67%	32,4000	32,4000	29,2000	30 591	915 358	11:45
MURAPOL (MUR)	42,8600	-2,41%	43,9400	43,9400	42,8600	7 435	322 460	11:48
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	15,0000	4	60	10:43
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0200	0,49%	1,0150	1,0300	0,9980	24 164	24 343	11:20
NEUCA (NEU)	890,0000	-1,00%	899,0000	899,0000	890,0000	41	36 634	10:59
NEWAG (NWG)	26,4000	0,00%	26,4000	26,4000	26,2000	4 101	107 868	11:20
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	720	1 732	10:49
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1400	2,1400	5 030	10 764	11:13
NOVITA (NVT)	102,0000	2,00%	102,0000	102,0000	102,0000	1	102	11:26
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	4 160	26 434	11:11
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	966	9 234	11:44
OEX	(53,2000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,7400	0,73%	13,7600	13,8000	13,6400	1 910	26 167	11:45
ONESANO (ONO)	1,2600	-5,97%	1,3250	1,3250	1,2550	15 062	19 064	11:43
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9780	0,35%	7,9500	8,0320	7,9120	267 278	2 134 510	11:50
ORCOGROUP (OPG)	2,2400	-7,44%	2,4200	2,4200	2,2400	10 381	23 623	11:41
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	11:32
OTLOG (OTS)	32,3500	1,57%	32,0000	32,5000	32,0000	1 060	34 171	11:49
OTMUCHOW (OTM)	(4,6600)	-	-	-	-	-	-	09:00
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	15,5000	-1,27%	15,6000	15,7000	15,4500	358	5 589	11:51
PASSUS (PAS)	31,0000	0,00%	31,0000	31,0000	31,0000	64	1 984	10:03
PATENTUS (PAT)	3,9850	-0,75%	4,0250	4,0350	3,9200	2 005	7 904	10:36
PBG	#0,0200	2,56%	-	-	-	-	-	09:53
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	11:30
PCCEXOL (PCX)	2,7750	-0,36%	2,7750	2,7750	2,7600	1 054	2 916	11:37
PCCROKITA (PCR)	101,0000	-1,17%	102,4000	102,4000	100,8000	492	50 071	11:51
Reklama
PCFGROUP (PCF)	17,0600	-4,16%	17,4800	17,4800	17,0200	1 119	19 088	11:51	Reklama
PEKABEX (PBX)	25,8000	-0,77%	26,0000	26,0000	25,8000	3 028	78 638	11:46
PEKAO (PEO)	170,6500	-0,90%	172,1000	172,6500	170,3000	177 218	30 369 324	11:51
PEPCO (PCO)	20,2000	1,30%	19,9400	20,3000	19,8000	205 857	4 122 959	11:51
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 432	32 081	11:33
PGE	6,0020	-0,23%	6,0500	6,0560	5,9680	1 036 263	6 220 030	11:51
PGFGROUP (PGV)	0,4850	-4,15%	0,4900	0,5040	0,4850	20 404	10 066	11:46
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7400	3 471	23 597	11:44
PHN	11,6000	-2,11%	11,8500	11,8500	11,5500	1 479	17 188	11:48
PHOTON (PEN)	7,5200	-0,27%	7,5400	7,6800	7,5200	14 165	107 228	11:20
PKNORLEN (PKN)	67,1000	0,30%	67,0800	67,7200	66,8600	277 539	18 655 568	11:51
PKOBP (PKO)	62,3600	-0,42%	62,3600	62,7800	62,1400	754 771	47 093 699	11:51
PKPCARGO (PKP)	12,4800	-0,95%	12,6000	12,8400	12,4200	31 766	401 128	11:44
PLAYWAY (PLW)	291,5000	-1,52%	296,0000	296,0000	291,0000	179	52 549	11:43
PLAZACNTR (PLZ)	2,8300	-1,39%	2,8950	2,8950	2,8300	588	1 683	11:50
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,4000	65,2000	67	4 378	11:20
POLICE (PCE)	11,2000	0,45%	11,0000	11,2000	10,9500	212	2 330	11:44
POLIMEXMS (PXM)	3,6720	-0,49%	3,6900	3,7200	3,6720	122 048	450 854	11:50
POLTREG (PTG)	51,0000	0,00%	49,7000	51,0000	49,7000	3	150	10:32
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7950	1 632	2 937	09:14
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	5	24	10:44
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,4000	0,00%	34,4000	34,8000	33,6000	303	10 283	10:47
PROJPRZEM (PJP)	19,1500	-0,26%	19,2000	19,5000	19,1500	1 213	23 592	11:03
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 344	77 831	11:32
PURE (PUR)	7,9000	1,28%	7,8100	7,9400	7,8000	1 185	9 272	10:27
PZU	51,0000	-0,20%	51,3200	51,5600	50,6800	188 002	9 590 480	11:50
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5000	6 312	41 365	11:40
R22	112,0000	0,45%	111,5000	112,5000	110,5000	1 473	163 755	11:47
RAEN (RAE)	0,6600	-2,65%	0,6770	0,6770	0,6600	7 585	5 041	11:22
RAFAKO (RFK)	0,9900	1,64%	0,9700	0,9900	0,9700	17 728	17 358	11:48
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,5000	0,00%	80,3000	81,2000	78,9000	21 211	1 693 693	11:50
RANKPROGR (RNK)	3,9300	2,08%	3,8300	3,9300	3,8300	2 705	10 416	09:59
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	9 287	129 945	11:38
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,9000	0,00%	6,8000	6,9000	6,7000	12 375	84 683	11:17
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,7500	0,00%	49,8500	50,0000	49,7500	1 624	80 971	11:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	267	6 077	11:48
SANPL (SPL)	569,6000	-0,04%	579,8000	579,8000	563,8000	10 113	5 761 759	11:51
SANTANDER (SAN)	20,6600	0,19%	20,7000	20,9150	20,6350	1 043	21 576	11:04
SANWIL (SNW)	1,6900	3,68%	1,6500	1,7500	1,6500	59 322	100 630	11:49
SCPFL (SCP)	171,4000	-0,23%	171,4000	171,8000	171,4000	837	143 688	11:51
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	14,1000	1,44%	14,1000	14,1000	13,9500	93	1 311	11:50
SELENAFM (SEL)	33,4000	2,45%	32,9000	34,2000	32,9000	5 322	176 362	11:37
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	6 934	20 494	11:07
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	17	1 010	09:48
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7300	0,6720	37 914	26 803	11:48
SHOPER (SHO)	36,4000	13,75%	33,2000	36,8000	33,2000	268 415	9 339 567	11:50
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5800	0,85%	3,6150	3,6150	3,5700	1 580	5 653	10:52
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	43	3 799	10:54
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	19	276	09:30
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	1,49%	397,0000	409,0000	395,0000	95	38 137	11:15
STALEXP (STX)	2,9900	-1,32%	3,0200	3,0200	2,9500	16 409	48 902	11:44
STALPROD (STP)	215,0000	0,94%	213,0000	215,0000	212,0000	281	60 197	11:40
STALPROFI (STF)	8,3600	0,48%	8,3400	8,3600	8,3400	439	3 667	10:18
STAPORKOW (ZUK)	2,3600	-1,67%	2,4000	2,4000	2,3600	1 878	4 449	10:04
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,5000	-2,54%	11,8000	11,8000	11,3000	6 083	70 502	11:51
SYGNITY (SGN)	63,0000	-0,94%	63,6000	63,6000	62,4000	339	21 423	11:19
SYNEKTIK (SNT)	129,0000	-1,23%	129,6000	132,0000	129,0000	5 272	686 736	11:47
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8330	-0,25%	2,8400	2,8550	2,8090	1 225 169	3 465 975	11:51
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2100	0,63%	3,2100	3,2100	3,2100	1 130	3 627	09:00
TEXT (TXT)	89,8000	-0,33%	90,1000	90,3000	89,3000	9 346	838 674	11:51
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8000	-2,09%	33,0000	33,5000	32,8000	5 529	183 058	11:50
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3300	0,27%	7,3500	7,3900	7,3300	9 255	68 072	11:51
TRAKCJA (TRK)	2,5200	-1,95%	2,5600	2,5600	2,4600	35 840	89 439	11:03
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 489	12 281	11:44
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,3500	-0,23%	89,5000	89,5000	87,9000	7 365	652 818	11:48
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	11,2000	1,82%	10,9000	11,2000	10,9000	220	2 404	09:20
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4200	1,73%	9,3000	9,4200	9,3000	654	6 125	11:15
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,8500	0,00%	5,7500	5,8500	5,7500	2 043	11 848	10:05
UNIMOT (UNT)	131,4000	-1,65%	133,6000	135,0000	131,2000	1 657	219 417	11:27
URTESTE (URT)	96,0000	0,00%	94,2000	96,0000	94,0000	22	2 074	10:12
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	828	96 304	11:38
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	466,0000	41	19 152	10:16
VINDEXUS (VIN)	11,2000	-0,88%	11,2000	11,2000	11,2000	283	3 170	11:16
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5920	-0,34%	0,6000	0,6000	0,5920	4 302	2 574	11:29
VOTUM (VOT)	46,0000	-3,16%	47,6500	47,6500	45,9500	13 465	627 447	11:46
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	3 474	320 423	11:47
VRG	3,3300	0,60%	3,3200	3,3500	3,3000	10 963	36 440	11:51
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6050	0,31%	1,6050	1,6100	1,6050	1 115	1 791	11:42
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7500	-1,27%	7,8900	7,9000	7,7000	45 653	356 080	11:48
WIKANA (WIK)	7,5500	-1,31%	7,5500	7,5500	7,5500	370	2 794	10:58
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,8000	2,24%	118,0000	120,4000	116,2000	683	79 594	10:47
WITTCHEN (WTN)	30,2500	-0,17%	30,1500	30,5500	30,1500	8 448	255 718	11:51
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,6500	3,13%	1,6500	1,6500	1,6500	850	1 403	09:46
XTPL (XTP)	142,6000	0,14%	143,0000	144,0000	142,0000	796	113 596	11:46
XTRADEBDM (XTB)	61,8400	0,65%	61,0200	61,9000	60,8000	54 489	3 344 239	11:51
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 125	80 761	11:18
ZREMB (ZRE)	3,7900	-2,82%	3,9000	3,9000	3,7600	11 485	43 612	11:50
ZUE	10,8000	-0,46%	10,9000	10,9000	10,8000	1 963	21 335	10:57

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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