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	84 184,91	-0,02%	84 317,34	84 374,31	83 896,42	84 201,22	280 009 426	11:18
WIG20	2 471,91	0,11%	2 476,84	2 479,18	2 460,96	2 469,17	256 191 864	11:33
WIG30	3 052,88	0,07%	3 058,02	3 060,03	3 040,82	3 050,71	274 275 078	11:33
mWIG40	6 210,94	-0,15%	6 218,75	6 220,94	6 152,34	6 220,39	29 034 272	11:18
sWIG80	24 222,61	-0,18%	24 233,42	24 270,80	24 189,97	24 265,25	17 836 135	11:18
WIG-BANKI	13 821,24	-0,42%	13 895,80	13 907,09	13 776,72	13 879,19	71 527 563	11:18
WIG-BUDOW	8 281,71	-0,82%	8 350,20	8 353,55	8 275,14	8 350,56	4 280 605	11:18
WIG-CHEMIA	9 650,81	-0,41%	9 642,03	9 677,06	9 619,55	9 690,50	876 459	11:18
WIG-ENERG	2 161,92	-0,22%	2 167,92	2 173,81	2 150,37	2 166,78	9 600 065	11:18
WIG-INFO	4 969,99	0,38%	4 950,83	4 983,20	4 932,95	4 951,33	13 283 897	11:18
WIG-MEDIA	8 268,14	0,03%	8 328,08	8 421,40	8 130,39	8 266,03	933 596	11:18
WIG-NRCHOM	4 418,43	0,19%	4 380,07	4 419,05	4 374,03	4 410,21	1 341 631	11:18
WIG-PALIWA	6 855,48	0,11%	6 875,37	6 920,72	6 843,90	6 847,68	15 652 476	11:18
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	277 687 357	11:15
WIG-SPOZYW	2 061,14	0,25%	2 064,72	2 070,19	2 056,59	2 056,01	570 412	11:18
WIG20lev	481,82	0,00%	484,72	485,64	478,53	481,81	229 217 560	11:18
WIG20short	3 160,26	0,02%	3 150,76	3 171,08	3 147,76	3 159,59	229 217 560	11:18
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	30 799 491	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	29 094 960	11:00
mWIG40TR	9 137,98	-0,15%	9 149,47	9 152,69	9 051,76	9 151,89	29 034 272	11:18
mWIG40TRlv	11 698,04	-0,32%	11 727,50	11 735,76	11 476,92	11 735,47	29 034 272	11:18
mWIG40TRsh	2 888,29	0,18%	2 884,67	2 915,46	2 883,66	2 883,04	29 034 272	11:18
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 869 102	11:00
sWIG80TR	35 542,56	-0,18%	35 558,41	35 613,26	35 494,65	35 605,12	17 836 135	11:18
WIG140	1 628,73	-0,01%	1 631,26	1 632,39	1 622,93	1 628,88	275 176 974	11:18
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	230 081 860	11:00
WIG20TR	5 010,02	0,01%	5 024,91	5 029,85	4 992,89	5 009,54	229 217 560	11:18
WIG20TRlev	3 919,60	0,00%	3 942,90	3 950,63	3 892,79	3 919,44	229 217 560	11:18
WIG20TRsht	3 177,59	0,02%	3 168,15	3 188,45	3 165,01	3 176,93	229 217 560	11:18
WIG30TR	6 082,39	-0,01%	6 097,67	6 101,67	6 063,36	6 083,09	246 824 783	11:18
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	185 059	11:15
WIGdiv	1 719,95	0,14%	1 715,87	1 721,72	1 708,12	1 717,61	38 839 453	11:18
WIG-ESG	13 988,30	-0,03%	14 017,45	14 026,51	13 926,63	13 992,91	255 594 575	11:18
WIG.GAMES	15 185,47	0,05%	15 256,79	15 291,52	15 082,72	15 177,27	5 525 266	11:18
WIG-GORNIC	4 593,94	2,66%	4 533,28	4 641,26	4 533,28	4 475,11	66 444 428	11:18
WIG-GRY	12 592,96	-0,32%	12 638,11	12 689,09	12 534,63	12 633,61	6 676 461	11:18
WIG-LEKI	2 842,22	0,67%	2 807,38	2 847,44	2 807,38	2 823,42	577 500	11:18
WIG-MOTO	8 771,33	1,48%	8 540,23	8 797,37	8 540,23	8 643,15	954 498	11:18
WIG.MS-BAS	11 108,31	1,30%	11 069,78	11 225,60	11 045,03	10 965,24	74 999 154	11:18
WIG.MS-FIN	17 240,72	-0,41%	17 381,22	17 390,33	17 191,15	17 312,26	75 500 326	11:18
WIG-ODZIEZ	9 138,76	0,42%	9 171,37	9 183,84	9 081,52	9 100,90	10 368 130	11:18
WIGtech	11 831,30	0,07%	11 833,62	11 851,50	11 783,23	11 822,50	24 443 232	11:18
WIGtechTR	13 147,55	0,07%	13 150,13	13 170,00	13 094,14	13 137,77	24 443 232	11:18
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	31 142	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)	-	-	-	-	-	-	11:00
11BIT (11B)	530,0000	0,38%	528,0000	533,0000	520,0000	532	280 036	11:13
3RGAMES (3RG)	0,2930	4,64%	0,2800	0,2960	0,2800	68 562	19 870	11:04
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	88,0000	560	49 534	11:16
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)	10,6800	-1,11%	10,6800	10,8000	10,5000	9 546	100 910	11:00
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)	16,2800	3,69%	16,0000	16,2800	16,0000	4 017	64 872	11:17
AIRWAY (AWM)	0,2795	3,14%	0,2710	0,2795	0,2695	67 855	18 608	10:58
ALIOR (ALR)	102,1000	-1,02%	105,0000	105,2500	101,7000	44 695	4 579 808	11:16
ALLEGRO (ALE)	32,8650	-0,11%	32,9000	33,0000	32,6000	386 778	12 684 988	11:18
ALTA (AAT)	1,9200	0,00%	1,9000	1,9200	1,9000	6 000	11 500	10:30
ALTUSTFI (ALI)	#2,9900	0,00%	-	-	-	-	-	09:00
AMBRA (AMB)	27,6000	0,18%	28,0000	28,0000	27,5000	870	24 126	11:01
AMICA (AMC)	70,4000	0,14%	70,9000	71,0000	70,2000	421	29 691	11:08
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	25,8000	0,58%	26,1500	26,1500	25,4500	6 106	157 131	11:09
ANSWEAR (ANR)	23,9500	3,68%	23,2000	24,2000	23,2000	9 653	230 249	11:17
APATOR (APT)	14,4200	-0,69%	14,5200	14,5200	14,4000	1 627	23 498	11:00
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)	34,6000	-2,81%	35,5000	35,5000	33,2000	3 107	105 884	11:11
ARCTIC (ATC)	20,8000	-3,08%	21,2000	21,2000	20,6200	32 035	667 325	11:18
ARTIFEX (ART)	29,4000	0,68%	29,2000	29,4000	28,8000	946	27 675	10:20
ASBIS (ASB)	24,8000	-1,12%	25,1000	25,1000	24,7200	10 787	268 564	11:17
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,6000	-0,96%	62,0000	62,0000	60,6000	147	9 016	11:13
ASSECOPOL (ACP)	79,1500	0,19%	79,1000	79,5000	78,6500	19 649	1 553 186	11:17
ASSECOSEE (ASE)	51,8000	1,97%	50,6000	52,0000	50,4000	4 965	257 151	10:50
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)	3,9900	2,31%	3,9000	4,0000	3,8200	53 101	209 037	11:04
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,3500	388	4 809	10:33
AUTOPARTN (APR)	25,6000	0,59%	25,4500	25,6500	25,1500	11 620	294 304	11:11
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	28,2500	-1,22%	29,5000	30,6000	28,2500	8 415	247 945	10:55
BENEFIT (BFT)	2 735,0000	-0,55%	2 715,0000	2 770,0000	2 680,0000	794	2 164 195	11:06
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)	20,6000	-6,36%	21,2500	21,6500	20,2000	4 262	90 001	11:17
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,1000	66,4000	678	45 265	11:16
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	111	1 676	10:48
BIOMEDLUB (BML)	4,8350	0,73%	4,8000	4,8500	4,7400	33 106	159 123	10:49
BIOPLANET (BIP)	22,0000	-7,56%	23,0000	23,2000	21,0000	821	18 579	11:04
BIOTON (BIO)	3,5050	0,00%	3,5050	3,5050	3,5000	13 482	47 194	11:16
BLOOBER (BLO)	22,4500	-0,22%	22,1500	22,5500	22,1000	2 964	66 051	11:18
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	42	4 325	11:17
BOGDANKA (LWB)	30,2400	-1,95%	30,8000	30,8000	30,2200	9 358	284 635	11:18
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	10 364	63 373	11:15
BOS	15,9500	-2,74%	16,0500	16,2500	15,9000	2 880	46 157	11:07
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%	-	-	-	-	-	11:00
BUDIMEX (BDX)	683,0000	-1,44%	690,0000	693,0000	682,0000	3 378	2 315 283	11:18
BUMECH (BMC)	12,3600	0,98%	12,3800	12,3800	12,2400	3 387	41 779	11:16
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:00
CAPITEA (CAP)	0,5800	0,00%	0,5860	0,5860	0,5800	18 497	10 731	11:11
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	85,7000	-1,32%	86,8000	86,8000	85,0500	44 295	3 803 946	11:18
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	115,7500	-0,34%	115,9000	116,9500	115,0000	37 535	4 339 369	11:18
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	0,2250	0,45%	0,2240	0,2250	0,2240	2 212	496	10:56
CIGAMES (CIG)	1,5650	1,10%	1,5480	1,5740	1,5320	172 686	268 312	11:15
CITYSERV (CTS)	4,8000	-4,00%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	15,2000	1,33%	14,9000	15,3600	14,7600	22 328	336 824	11:18
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0760	-0,19%	1,0340	1,0760	1,0320	2 022	2 091	09:53
COGNOR (COG)	8,5000	1,13%	8,3200	8,5000	8,2300	84 656	714 914	11:18
COLUMBUS (CLC)	5,0100	0,00%	5,0000	5,0900	5,0000	10 081	50 723	10:56
COMARCH (CMR)	249,0000	-0,80%	249,5000	249,5000	249,0000	183	45 618	11:18
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	4 212	8 987	09:39
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)	185,5000	0,00%	184,0000	185,5000	184,0000	8	1 477	10:39
CYFRPLSAT (CPS)	10,0400	0,25%	10,0200	10,1150	9,9380	162 219	1 624 185	11:16
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:00
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	3 602	64 574	11:17
DATAWALK (DAT)	57,0000	-2,56%	58,5000	60,0000	56,1000	17 075	985 199	11:18
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	790	63 062	10:56
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 453	86 191	10:36
DEKPOL (DEK)	50,2000	0,40%	50,2000	50,2000	50,2000	59	2 962	09:09
DELKO (DEL)	9,6600	0,00%	9,6600	9,6600	9,6600	1 806	17 446	11:18
DEVELIA (DVL)	6,5200	1,88%	6,3000	6,5500	6,3000	47 179	304 317	11:14
DGA	18,0000	-6,25%	19,2000	19,2000	17,9000	2 526	45 925	10:58
DIGITANET (DIG)	50,0000	0,00%	49,6000	50,0000	49,6000	776	38 688	10:37
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	380,9000	-0,34%	379,2000	384,5000	376,2000	73 316	27 910 210	11:18
DMGROUP (DMG)	3,4300	-4,19%	3,5900	3,5900	3,4000	6 912	23 851	11:11
DOMDEV (DOM)	177,8000	-0,34%	178,0000	178,6000	175,0000	1 003	176 681	11:13
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)	4,8000	-2,24%	4,8600	4,8600	4,6400	40 690	192 992	11:01
EDINVEST (EDI)	8,3000	-3,04%	8,6000	8,6000	8,3000	3 185	27 098	11:14
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	23,3500	0,21%	23,1500	23,5000	23,0000	19 228	447 078	11:16
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)	-	-	-	-	-	-	11:00
ENEA (ENA)	8,3950	-0,06%	8,4650	8,4900	8,3050	143 010	1 203 495	11:18
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)	2,6450	1,34%	2,6900	2,6900	2,5850	4 557	11 818	10:36
ENTER (ENT)	69,5000	-0,57%	69,5000	69,5000	68,8000	2 464	170 961	11:03
ERBUD (ERB)	39,2000	-0,25%	39,5000	39,6000	39,2000	374	14 736	10:50
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	2 796	94 244	11:17
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:01
EUROCASH (EUR)	13,6600	-2,08%	13,9500	14,0500	13,6100	117 982	1 628 671	11:17
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,8000	1,70%	47,0000	48,0000	47,0000	1 243	59 302	11:08
FABRITY (FAB)	36,1000	-1,90%	37,6000	37,6000	36,0000	847	30 521	09:34
FASING (FSG)	(13,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,6600	0,00%	6,6600	6,6600	6,6600	170	1 132	10:59
FERRO (FRO)	34,8000	0,00%	35,0000	35,0000	34,8000	205	7 135	11:05
FERRUM (FER)	4,5000	8,70%	4,1000	4,5000	4,1000	10 586	44 055	11:08
FMG	114,5000	0,44%	114,5000	114,5000	111,0000	20	2 254	10:12
FON	5,0600	-1,17%	5,1000	5,1600	5,0400	4 839	24 686	10:55
FORTE SA (FTE)	22,9000	-2,14%	23,4000	23,4000	22,9000	229	5 258	10:13
GAMEOPS (GOP)	26,0000	-2,26%	26,9000	26,9000	25,3000	7 541	193 475	11:15
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,9000	6	77	09:46
Reklama
GENOMTEC (GMT)	13,3800	-0,89%	13,5000	13,5800	13,1800	2 595	34 724	11:05	Reklama
GETIN (GTN)	0,4745	-2,57%	0,4855	0,4855	0,4670	463 187	219 705	11:16
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,4500	0,46%	43,2000	43,4500	43,1000	3 452	149 287	11:16
GREENX (GRX)	2,2220	1,18%	2,2000	2,2460	2,1780	159 203	352 148	11:17
GRENEVIA (GEA)	2,3750	-0,21%	2,4000	2,4650	2,3600	169 711	405 542	11:15
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,2000	0,18%	22,1000	22,2000	21,9400	37 501	826 918	11:17
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)	112,6000	-1,23%	114,0000	114,0000	112,4000	2 503	282 831	11:00
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)	0,8300	2,22%	0,8300	0,8300	0,7900	3 212	2 540	10:12
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)	116,5000	2,19%	118,0000	118,0000	111,5000	22	2 537	10:44
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)	24,2000	1,26%	23,9000	24,2000	23,9000	321	7 728	11:14
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	(102,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	495	4 010	11:18
IMMOBILE (GKI)	3,3900	1,80%	3,3900	3,3900	3,3900	4	14	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2200	-0,47%	4,2200	4,2200	4,2200	320	1 350	09:29
INC	2,5900	-3,00%	2,6700	2,6700	2,5800	1 820	4 726	10:36
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:00
INGBSK (ING)	312,0000	0,16%	311,5000	313,5000	308,5000	1 067	331 110	11:05
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	297	885	11:03
INTERCARS (CAR)	561,0000	2,00%	542,0000	564,0000	542,0000	1 181	655 117	11:09
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	346	3 488	11:17
IPOPEMA (IPE)	3,7000	0,00%	3,6800	3,7000	3,6800	150	553	09:51
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	12	606	11:00
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,3800	10	34	09:00
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,6000	1 541	4 007	10:54
JRHOLDING (JRH)	7,1400	-3,51%	7,1400	7,1400	7,1400	16	114	09:55
JSW	30,1300	-3,40%	31,1900	31,5500	30,1000	487 447	14 892 084	11:18
JWWINVEST (JWW)	3,7000	-9,09%	4,0300	4,0300	3,3000	52 824	189 274	11:15
KCI	0,8420	-0,94%	0,8420	0,8420	0,8420	1 366	1 150	10:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,3400	-2,27%	10,5600	10,5600	10,1600	410	4 224	11:10
KETY (KTY)	842,0000	0,84%	834,5000	843,0000	828,5000	3 651	3 057 707	11:18
KGHM (KGH)	137,2000	3,24%	134,2000	138,8000	134,0000	374 135	51 356 552	11:18
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,0000	-1,75%	14,1000	14,1500	13,9500	7 475	105 096	11:08
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	11:06
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)	433,8000	-0,32%	435,0000	436,6000	430,6000	6 879	2 973 568	11:18
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%	-	-	-	-	-	11:00
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)	(6,8600)	-	-	-	-	-	-	09:00
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	135	3 544	10:59
LPP	15 320,0000	0,72%	15 360,0000	15 390,0000	15 210,0000	393	6 008 950	11:16
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7860	0,42%	3,7700	3,8260	3,7500	37 149	140 435	11:09
MABION (MAB)	16,7200	0,48%	16,6800	16,8400	16,6400	1 312	21 962	11:09
MAKARONPL (MAK)	20,5000	5,40%	19,8000	20,7000	19,8000	21 584	440 195	11:16
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	26 394	249 863	11:18
MAXCOM (MXC)	11,3000	0,89%	11,5000	11,5000	11,3000	150	1 697	09:41
MBANK (MBK)	672,0000	0,15%	674,6000	675,6000	666,0000	1 790	1 200 169	11:17
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	21 789	629 406	10:50
MDIENERGIA (MDI)	1,4650	-2,66%	1,4150	1,4900	1,4150	3 439	4 937	09:48
MEDICALG (MDG)	26,2800	-1,13%	26,5200	26,5200	25,6800	3 315	86 325	10:49
MEDINICE (ICE)	8,1600	0,74%	8,1000	8,2200	7,8900	9 140	72 908	11:11
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:00
MENNICA (MNC)	18,8000	-0,53%	19,0500	19,0500	18,8000	32	608	11:17
MERCATOR (MRC)	42,1000	0,00%	42,4500	42,9000	42,1000	1 453	61 630	10:47
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)	9,2650	-0,59%	9,3000	9,3500	9,2300	142 734	1 322 755	11:18
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	22 106	215 547	11:17
MLPGROUP (MLG)	80,8000	2,02%	80,0000	80,8000	80,0000	62	5 000	10:01
MLSYSTEM (MLS)	50,2000	1,41%	50,0000	51,0000	48,8500	2 398	119 987	10:59
MOBRUK (MBR)	324,5000	-3,71%	330,0000	335,0000	319,0000	3 663	1 185 671	11:17
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)	14,9800	1,49%	14,8000	15,0000	14,7800	3 919	58 026	11:02
MONNARI (MON)	5,2400	0,00%	5,2400	5,3000	5,2400	725	3 810	10:59
MOSTALPLC (MSP)	13,3500	-2,91%	13,4500	13,8500	13,2000	4 590	61 706	11:18
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	4,7000	41 423	197 155	11:17
MOVIEGAME (MOV)	29,9000	-8,28%	32,4000	32,4000	29,2000	24 102	720 254	11:17
MURAPOL (MUR)	43,1200	-1,82%	43,9400	43,9400	43,0200	3 890	169 875	11:17
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)	1,0000	-1,48%	1,0150	1,0300	1,0000	16 480	16 636	11:14
NEUCA (NEU)	890,0000	-1,00%	899,0000	899,0000	890,0000	41	36 634	10:59
NEWAG (NWG)	26,2000	-0,76%	26,4000	26,4000	26,2000	4 025	105 867	11:15
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)	(100,0000)	-	-	-	-	-	-	09:00
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)	9,5000	-1,04%	9,6000	9,6000	9,5000	895	8 557	10:41
OEX	(53,2000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,7400	0,73%	13,7600	13,8000	13,6400	1 419	19 441	11:16
ONESANO (ONO)	1,2700	-5,22%	1,3250	1,3250	1,2650	5 044	6 421	11:09
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	204	11 563	10:58
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9820	0,40%	7,9500	8,0320	7,9120	221 865	1 771 886	11:18
ORCOGROUP (OPG)	2,4200	0,00%	2,4200	2,4200	2,4200	387	937	10:26
ORZBIALY (OBL)	#33,6000	0,00%	-	-	-	-	-	11:00
OTLOG (OTS)	32,3500	1,57%	32,0000	32,5000	32,0000	456	14 733	11:08
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)	(15,7000)	-	-	-	-	-	-	09:00
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	11:00
PCCEXOL (PCX)	2,7750	-0,36%	2,7750	2,7750	2,7600	954	2 639	10:00
PCCROKITA (PCR)	100,8000	-1,37%	102,4000	102,4000	100,8000	437	44 499	10:39
Reklama
PCFGROUP (PCF)	17,0400	-4,27%	17,4800	17,4800	17,0200	1 078	18 389	11:18	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,0000	26,0000	25,8000	1 881	48 866	11:11
PEKAO (PEO)	170,6500	-0,90%	172,1000	172,6500	170,3000	164 610	28 216 615	11:18
PEPCO (PCO)	20,2000	1,30%	19,9400	20,2500	19,8000	162 390	3 243 995	11:17
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 032	31 645	10:56
PGE	6,0040	-0,20%	6,0500	6,0560	5,9680	902 045	5 414 358	11:18
PGFGROUP (PGV)	0,4850	-4,15%	0,4900	0,5040	0,4850	19 504	9 629	10:02
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7800	2 274	15 526	11:12
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	331	3 875	11:01
PHOTON (PEN)	7,6000	0,80%	7,5400	7,6800	7,5400	12 394	93 850	11:18
PKNORLEN (PKN)	67,0000	0,15%	67,0800	67,7200	66,8600	229 553	15 435 155	11:18
PKOBP (PKO)	62,3600	-0,42%	62,3600	62,7800	62,1400	487 261	30 395 342	11:18
PKPCARGO (PKP)	12,4600	-1,11%	12,6000	12,8400	12,4600	30 009	379 236	11:13
PLAYWAY (PLW)	293,0000	-1,01%	296,0000	296,0000	291,5000	139	40 900	10:52
PLAZACNTR (PLZ)	2,8850	0,52%	2,8950	2,8950	2,8300	237	672	10:02
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	49	3 201	10:48
POLICE (PCE)	10,9500	-1,79%	11,0000	11,0500	10,9500	192	2 106	10:39
POLIMEXMS (PXM)	3,6900	0,00%	3,6900	3,7200	3,6720	95 209	351 889	11:17
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%	-	-	-	-	-	11:00
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	760	43 959	10:14
PURE (PUR)	7,9000	1,28%	7,8100	7,9400	7,8000	1 185	9 272	10:27
PZU	50,9800	-0,23%	51,3200	51,5600	50,6800	144 708	7 384 633	11:18
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5200	4 157	27 320	11:18
R22	112,0000	0,45%	111,5000	112,5000	110,5000	1 432	159 163	11:12
RAEN (RAE)	0,6620	-2,36%	0,6770	0,6770	0,6620	6 416	4 269	10:53
RAFAKO (RFK)	0,9780	0,41%	0,9700	0,9850	0,9700	11 847	11 560	11:16
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	19 741	1 575 268	11:18
RANKPROGR (RNK)	3,9300	2,08%	3,8300	3,9300	3,8300	2 705	10 416	09:59
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 202	128 769	11:08
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
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%	-	-	-	-	-	11:00
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	167	3 797	11:03
SANPL (SPL)	570,0000	0,04%	579,8000	579,8000	563,8000	9 262	5 277 005	11:18
SANTANDER (SAN)	20,6600	0,19%	20,7000	20,9150	20,6350	1 043	21 576	11:04
SANWIL (SNW)	1,7300	6,13%	1,6500	1,7500	1,6500	55 435	93 981	11:17
SCPFL (SCP)	171,6000	-0,12%	171,4000	171,8000	171,4000	666	114 321	11:15
SECOGROUP (SWG)	31,4000	0,00%	31,4000	31,4000	31,4000	468	14 695	10:08
SEKO (SEK)	13,9500	0,36%	14,1000	14,1000	13,9500	2	28	10:35
SELENAFM (SEL)	33,8000	3,68%	32,9000	34,2000	32,9000	5 196	172 146	11:16
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	232	15 889	11:17
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)	0,7100	-4,31%	0,7230	0,7230	0,6720	30 778	21 615	11:03
SHOPER (SHO)	36,1000	12,81%	33,2000	36,8000	33,2000	262 212	9 116 004	11:18
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)	-	-	-	-	-	-	11:00
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)	2,9650	-2,15%	3,0200	3,0200	2,9600	11 323	33 845	11:16
STALPROD (STP)	214,5000	0,70%	213,0000	214,5000	212,0000	133	28 413	10:52
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)	-	-	-	-	-	-	11:00
SUNEX (SNX)	11,4400	-3,05%	11,8000	11,8000	11,3000	5 192	60 278	11:00
SYGNITY (SGN)	62,4000	-1,89%	63,6000	63,6000	62,4000	310	19 596	11:17
SYNEKTIK (SNT)	130,0000	-0,46%	129,6000	132,0000	129,6000	3 135	409 663	11:18
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)	2,8140	-0,92%	2,8400	2,8550	2,8090	835 695	2 366 737	11:18
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	11:00
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)	89,6000	-0,55%	90,1000	90,3000	89,3000	5 227	469 197	11:12
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,4000	-0,30%	33,0000	33,5000	33,0000	4 308	142 740	11:18
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3400	0,41%	7,3500	7,3900	7,3400	8 171	60 104	11:18
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	3 479	12 246	10:03
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	88,5000	-0,06%	89,5000	89,5000	88,2000	5 758	511 085	11:14
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)	132,2000	-1,05%	133,6000	135,0000	131,2000	1 607	212 847	11:10
URTESTE (URT)	96,0000	0,00%	94,2000	96,0000	94,0000	22	2 074	10:12
VERCOM (VRC)	116,0000	0,43%	114,0000	119,0000	114,0000	702	81 800	11:18
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%	-	-	-	-	-	11:00
VIVID (VVD)	0,6000	1,01%	0,6000	0,6000	0,6000	3 383	2 030	10:08
VOTUM (VOT)	46,2500	-2,63%	47,6500	47,6500	46,0500	11 534	538 530	11:18
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	2 016	186 405	11:18
VRG	3,3500	1,21%	3,3200	3,3500	3,3000	9 859	32 763	10:54
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6100	0,63%	1,6050	1,6100	1,6050	700	1 125	09:00
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	42 839	334 331	11:08
WIKANA (WIK)	7,5500	-1,31%	7,5500	7,5500	7,5500	370	2 794	10:58
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	118,8000	2,24%	118,0000	120,4000	116,2000	683	79 594	10:47
WITTCHEN (WTN)	30,3000	0,00%	30,1500	30,5500	30,1500	6 210	188 116	11:18
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	292	2 389	09:10
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	740	105 617	11:18
XTRADEBDM (XTB)	61,7000	0,42%	61,0200	61,9000	60,8000	47 817	2 932 086	11:18
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
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	9 825	37 367	11:18
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.