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	105 034,50	0,33%	104 745,86	105 315,63	104 497,22	104 691,71	467 017 355	11:22
WIG20	2 854,14	0,31%	2 843,48	2 862,78	2 833,90	2 845,37	352 918 863	11:37
WIG30	3 710,27	0,34%	3 699,04	3 721,51	3 687,84	3 697,59	425 192 565	11:37
mWIG40	8 027,24	0,61%	7 983,27	8 049,45	7 983,27	7 978,82	114 153 142	11:22
sWIG80	28 621,29	-0,60%	28 757,76	28 791,56	28 603,09	28 794,99	16 300 427	11:22
WIG-BANKI	16 442,71	0,07%	16 369,44	16 532,37	16 354,06	16 431,56	105 918 878	11:22
WIG-BUDOW	8 214,62	-0,41%	8 241,14	8 259,39	8 165,11	8 248,40	8 190 555	11:22
WIG-CHEMIA	9 223,74	-0,70%	9 320,76	9 334,10	9 223,74	9 288,45	1 064 347	11:22
WIG-ENERG	4 454,54	2,30%	4 383,19	4 494,29	4 383,19	4 354,43	48 330 789	11:22
WIG-INFO	9 785,08	0,32%	9 820,64	9 876,14	9 734,85	9 753,56	7 926 082	11:22
WIG-MEDIA	7 160,13	-0,42%	7 204,61	7 256,37	7 155,93	7 190,52	1 557 643	11:22
WIG-NRCHOM	5 296,02	-0,15%	5 313,83	5 360,41	5 278,00	5 304,20	1 112 749	11:22
WIG-PALIWA	9 032,60	0,51%	8 971,86	9 061,98	8 954,69	8 987,06	55 762 291	11:22
WIG-Poland	109 758,54	0,32%	109 758,54	109 758,54	109 758,54	109 407,90	457 298 595	11:15
WIG-SPOZYW	3 080,20	-0,43%	3 101,10	3 101,88	3 076,11	3 093,36	437 244	11:22
WIG20lev	566,66	0,68%	561,99	569,63	558,20	562,82	328 637 194	11:22
WIG20short	2 942,45	-0,32%	2 954,69	2 964,63	2 934,67	2 951,89	328 637 194	11:22
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	111 744 349	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	114 341 912	11:00
mWIG40TR	12 363,01	0,61%	12 295,30	12 397,21	12 295,30	12 288,45	114 153 142	11:22
mWIG40TRlv	19 476,82	1,20%	19 264,74	19 583,95	19 264,74	19 245,31	114 153 142	11:22
mWIG40TRsh	2 326,48	-0,59%	2 339,37	2 339,37	2 319,97	2 340,18	114 153 142	11:22
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	16 400 425	11:00
sWIG80TR	44 138,61	-0,55%	44 349,08	44 401,20	44 110,55	44 383,75	16 300 427	11:22
WIG140	2 037,93	0,34%	2 032,02	2 043,29	2 027,29	2 030,96	459 090 763	11:22
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	330 579 262	11:00
WIG20TR	6 129,64	0,35%	6 103,58	6 145,76	6 083,74	6 108,37	328 637 194	11:22
WIG20TRlev	5 200,14	0,69%	5 156,07	5 227,40	5 122,52	5 164,72	328 637 194	11:22
WIG20TRsht	2 757,81	-0,33%	2 769,61	2 778,60	2 750,51	2 766,86	328 637 194	11:22
WIG30TR	7 821,79	0,38%	7 795,61	7 842,97	7 772,01	7 792,55	397 686 450	11:22
WIG-CEE	2 444,49	-0,34%	2 444,49	2 444,49	2 444,49	2 452,76	345 216	11:15
WIGdiv	2 339,31	0,15%	2 341,12	2 350,80	2 328,84	2 335,71	109 014 167	11:22
WIGdivplus	2 141,65	0,35%	2 133,82	2 148,77	2 132,60	2 134,23	188 510 300	11:22
WIG.GAMES	18 266,01	-0,35%	18 306,32	18 371,36	18 144,36	18 330,89	14 055 421	11:22
WIG-GORNIC	4 293,23	0,86%	4 301,32	4 309,81	4 252,72	4 256,57	29 574 944	11:22
WIG-GRY	23 715,57	-0,12%	23 741,16	23 819,29	23 503,25	23 743,60	15 064 511	11:22
WIGind	17 213,06	-0,27%	17 300,65	17 329,75	17 170,34	17 259,41	4 764 304	11:22
WIG-LEKI	3 349,33	-0,18%	3 394,02	3 394,02	3 307,03	3 355,24	467 788	11:22
WIGmed	18 318,65	-0,10%	18 384,90	18 416,93	18 218,36	18 336,61	23 106 131	11:22
WIG-MOTO	8 535,91	1,07%	8 451,64	8 543,53	8 365,35	8 445,31	623 199	11:22
WIG.MS-BAS	17 441,77	2,25%	17 093,18	17 548,24	17 093,18	17 057,34	70 564 771	11:22
WIG.MS-ECM	8 827,58	-0,22%	8 857,43	8 886,87	8 757,51	8 847,15	46 697 471	11:22
WIG.MS-FIN	19 976,00	-0,10%	19 957,46	20 074,65	19 889,84	19 996,37	112 146 612	11:22
WIG-ODZIEZ	11 495,82	1,99%	11 297,06	11 541,77	11 236,82	11 271,92	51 926 676	11:22
WIGtechTR	18 710,11	0,22%	18 708,36	18 791,93	18 581,97	18 669,63	50 389 012	11:22
WIG-Ukrain	586,76	-0,33%	586,76	586,76	586,76	588,72	257 182	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,93%	2,5600	2,5600	2,5400	1 021	2 605	11:10	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	100	79	11:16
11BIT (11B)	210,2000	-0,57%	213,4000	213,4000	207,0000	10 691	2 243 583	11:20
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8360	0,8140	7 398	6 075	11:20
4MASS (4MS)	4,3550	0,46%	4,3350	4,3600	4,3000	43 845	188 618	10:42
ABPL (ABE)	96,8000	-0,21%	97,1000	97,1000	96,5000	823	79 787	11:18
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	29,9000	29,6000	271	8 075	11:13
ACTION (ACT)	23,4000	-0,21%	23,4500	23,5000	23,4000	5 093	119 426	11:16
ADIUVO (ADV)	0,9000	-1,75%	0,9180	0,9180	0,8860	10 078	9 059	10:10
AGORA (AGO)	9,8400	0,41%	9,8000	10,1000	9,8000	22 221	220 558	11:21
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	772	3 667	09:15
AIGAMES (ALG)	0,9540	1,49%	0,9540	0,9540	0,9540	500	477	09:00
AILLERON (ALL)	19,6800	-0,10%	19,9000	20,4000	19,6800	8 386	167 326	11:11
AIRWAY (AWM)	0,4225	0,60%	0,4200	0,4485	0,3855	1 728 613	729 991	11:21
ALIOR (ALR)	94,6800	0,08%	94,4600	95,5200	94,2400	92 910	8 809 247	11:22
ALLEGRO (ALE)	34,2750	-0,91%	34,5000	34,8400	33,9700	579 698	19 880 973	11:22
ALTA (AAT)	2,0400	2,00%	2,0400	2,0400	2,0400	4 768	9 727	10:00
ALTUSTFI (ALI)	2,1700	0,46%	2,1700	2,1700	2,1700	478	1 037	09:45
AMBRA (AMB)	21,1000	0,24%	21,2500	21,3000	20,9000	3 345	70 319	11:09
AMICA (AMC)	59,4000	1,19%	59,3000	59,4000	58,6000	366	21 485	10:42
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	11:00
AMREST (EAT)	15,7600	0,00%	15,8000	15,9000	15,6200	11 928	187 458	11:16
ANSWEAR (ANR)	28,0000	-2,27%	28,6500	28,8000	27,8500	4 679	131 751	11:16
APATOR (APT)	19,7600	-1,20%	19,9200	19,9600	19,7200	1 831	36 354	11:15
APLISENS (APN)	18,3000	-2,14%	18,1500	18,7500	18,1500	720	13 098	11:18
APSENERGY (APE)	3,2400	0,00%	3,2500	3,4300	3,2400	2 459	8 073	10:27
ARCHICOM (ARH)	43,8000	0,46%	43,7000	43,9000	43,6000	494	21 638	11:16
ARCTIC (ATC)	11,0400	2,22%	10,7200	11,0800	10,7200	30 720	335 712	11:19
ARLEN (ARL)	36,4550	0,15%	36,5500	36,9500	36,4550	24 886	914 212	11:21
ARTIFEX (ART)	15,5000	0,65%	15,2600	15,5000	15,2400	4 433	68 280	10:10
ASBIS (ASB)	25,0200	1,96%	24,8200	25,1400	24,6600	54 738	1 364 078	11:22
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	85,2000	-3,18%	87,0000	87,0000	84,2000	561	48 335	11:15
ASSECOPOL (ACP)	204,2000	0,99%	203,0000	205,8000	202,0000	15 477	3 151 623	11:22
ASSECOSEE (ASE)	82,4000	3,65%	81,0000	84,5000	79,8000	2 770	228 149	11:20
ASTARTA (AST)	58,3000	0,87%	58,0000	59,0000	58,0000	3 209	187 655	11:19
ATAL (1AT)	64,5000	0,16%	64,7000	64,8000	63,9000	5 019	321 773	11:18
ATENDE (ATD)	3,2000	-2,44%	3,2800	3,2800	3,1800	11 688	37 303	11:00
ATLANTAPL (ATP)	16,1000	-0,62%	16,1000	16,1000	16,1000	50	805	09:43
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,2000	310	682	09:51
ATMGRUPA (ATG)	3,8000	0,26%	3,7900	3,8000	3,7600	2 584	9 769	10:53
ATREM (ATR)	34,9000	-1,41%	35,4000	35,4000	34,8000	2 631	92 340	11:18
AUTOPARTN (APR)	20,4000	-0,97%	20,5500	21,0000	20,2500	14 620	300 790	11:19
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 508	7 991	11:10
BENEFIT (BFT)	3 165,0000	-0,16%	3 145,0000	3 190,0000	3 130,0000	4 282	13 487 270	11:16
BEST (BST)	(24,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	2,16%	4,7200	4,7200	4,7200	787	3 715	11:13
BIGCHEESE (BCS)	13,2800	0,00%	13,2800	13,2800	12,8000	2 063	26 911	11:21
BIOCELTIX (BCX)	104,0000	0,00%	102,2000	104,4000	101,2000	4 846	499 666	11:15
BIOMAXIMA (BMX)	14,5000	-1,36%	14,7000	14,7500	14,2500	5 413	78 867	11:21
BIOMEDLUB (BML)	5,1600	-1,71%	5,2200	5,2500	5,0500	59 267	305 831	11:22
BIOPLANET (BIP)	(18,5000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	1,72%	4,1700	4,1700	4,0900	2 027	8 451	11:19
BLOOBER (BLO)	28,5000	-0,18%	28,5000	28,8000	28,1500	1 443	41 120	11:21
BNPPPL (BNP)	106,5000	0,00%	106,5000	106,5000	105,0000	651	68 939	10:34
BOGDANKA (LWB)	23,3000	-0,64%	23,5000	23,5000	23,1000	3 284	76 378	11:17
BOOMBIT (BBT)	6,8600	-0,29%	6,8600	6,8600	6,8600	463	3 176	11:15
BORYSZEW (BRS)	6,5400	-1,80%	6,6600	6,7200	6,4000	75 215	491 983	11:21
BOS	10,3000	-0,58%	10,4000	10,4800	10,2000	9 784	100 561	11:22
BOWIM (BOW)	4,7600	-0,42%	4,7800	4,7800	4,7600	494	2 352	10:53
BRAND24 (B24)	(55,6000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	11:00
BUDIMEX (BDX)	554,0000	-0,57%	552,4000	557,2000	548,0000	10 166	5 610 906	11:22
BUMECH (BMC)	8,3400	-0,12%	8,3300	8,4900	8,2300	3 595	29 983	11:19
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	1 000	230	11:00
CAPITEA (CAP)	0,4670	0,11%	0,4665	0,4675	0,4605	32 235	15 022	10:37
CAPTORTX (CTX)	34,1000	1,19%	33,7000	34,4000	33,7000	1 572	53 497	11:11
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	106	615	09:07
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	994	15 905	10:14
CCC	204,2000	-0,15%	204,2000	204,9000	200,9000	58 379	11 838 781	11:22
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	11:00	Reklama
CDPROJEKT (CDR)	280,6000	-0,07%	278,0000	282,4000	277,4000	39 409	11 032 205	11:22
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,2400	0,00%	5,2000	5,2400	4,9500	22 217	111 720	10:34
CEZ	208,0000	-1,33%	210,8000	210,8000	208,0000	85	17 715	11:08
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	4 941	820	11:00
CIGAMES (CIG)	2,2400	-0,44%	2,2300	2,2450	2,2150	33 287	74 435	11:19
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	11:00
CLNPHARMA (CLN)	23,0000	0,00%	23,3000	23,3000	22,5500	4 297	98 333	11:06
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	28	1 340	09:58
COALENERG (CLE)	1,8400	1,66%	1,8450	1,8450	1,7900	11 775	21 485	11:22
COGNOR (COG)	7,5650	-0,20%	7,5800	7,5800	7,4300	5 510	41 532	11:13
COLUMBUS (CLC)	7,2900	-3,95%	7,5900	7,5900	7,2900	33 291	245 652	11:22
COMP (CMP)	240,0000	-0,41%	242,0000	242,0000	240,0000	375	90 614	11:20
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	0,9900	-3,88%	1,0300	1,0400	0,9500	31 689	31 216	11:02
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	10 484	5 452	10:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	454,0000	0,00%	459,0000	459,0000	454,0000	187	85 341	11:17
CREOTECH (CRI)	288,5000	0,00%	290,0000	290,0000	285,0000	3 078	891 015	11:20
CYBERFLKS (CBF)	169,6000	0,00%	169,4000	170,0000	165,4000	2 052	346 984	11:14
CYFRPLSAT (CPS)	17,7550	0,68%	17,5000	17,8750	17,4100	328 927	5 797 848	11:19
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:00
DADELO (DAD)	36,1000	-3,73%	37,3000	37,5000	36,0000	23 054	846 875	11:12
DATAWALK (DAT)	114,9800	0,42%	115,4000	115,4000	113,0000	1 665	189 617	11:11
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,5000	16	201	09:38
DEBICA (DBC)	83,1000	-0,12%	83,3000	83,3000	82,7000	612	50 791	11:20
DECORA (DCR)	78,0000	0,52%	77,4000	78,0000	75,8000	541	41 876	11:00
DEKPOL (DEK)	63,8000	1,27%	63,0000	63,8000	62,6000	1 026	64 738	11:22
DELKO (DEL)	6,7600	0,90%	6,7600	6,7600	6,7400	529	3 572	10:44
DEVELIA (DVL)	7,6500	-0,65%	7,7000	7,8300	7,6200	24 717	190 424	11:20
DGA	16,9500	5,28%	16,8500	17,9500	16,8000	944	15 957	11:06
DIAG (DIA)	168,5000	0,78%	165,1500	168,8500	165,1000	4 172	699 254	11:16
DIGITANET (DIG)	82,5000	0,61%	82,4000	83,0000	82,0000	1 290	106 363	11:22
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 489	22 198	10:51
DINOPL (DNP)	527,4000	0,27%	528,2000	530,0000	521,2000	23 464	12 343 925	11:22
DMGROUP (DMG)	3,7300	0,81%	3,7500	3,7600	3,6000	2 525	9 334	10:23
DOMDEV (DOM)	239,5000	0,63%	236,0000	244,5000	236,0000	1 112	265 508	11:18
DRAGOENT (DGE)	21,1000	-3,65%	21,7000	21,7000	21,0000	272	5 741	10:48
ECBSA (ECB)	30,9000	0,49%	31,1500	31,3000	30,3000	1 391	43 185	11:10
ECHO (ECH)	4,9200	-0,20%	4,8700	4,9900	4,8700	3 079	15 143	10:19
EDINVEST (EDI)	5,7400	2,14%	5,7200	5,8000	5,7200	505	2 900	11:04
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	10	55	11:00
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	48,0000	-0,72%	48,1500	48,3500	48,0000	5 061	243 128	11:17
ELKOP (EKP)	2,4700	-1,59%	2,5300	2,5300	2,4600	2 165	5 430	10:39
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	11:00
ENEA (ENA)	20,8400	6,54%	19,8500	20,9000	19,7200	376 935	7 748 852	11:21
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,1200	0,66%	12,1000	12,1200	12,0600	7 005	84 807	11:17
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	17	36	09:02
ENTER (ENT)	57,4000	-1,20%	58,0000	58,0000	57,4000	779	44 998	11:06
EQUNICO (EQU)	0,8180	-0,24%	0,8200	0,8200	0,8180	9 290	7 601	11:01
ERBUD (ERB)	34,0500	-2,71%	34,9500	35,0000	33,7500	10 949	380 694	11:08
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	35,3000	506	18 024	11:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,5000	0,73%	5,4200	5,5400	5,0000	178 523	940 411	11:22
EUROCASH (EUR)	8,4400	-2,48%	8,6550	8,6550	8,4400	81 011	688 276	11:20
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	491	10 239	10:58
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,9000	627	17 549	09:54
FASING (FSG)	11,6000	-1,69%	11,6000	11,6000	11,6000	10	116	09:58
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:00
FEERUM (FEE)	11,4000	-0,87%	11,5000	11,5000	11,0000	1 734	19 076	10:55
FERRO (FRO)	36,9000	2,50%	36,8000	36,9000	36,6000	662	24 388	11:17
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9100	1,11%	-	-	-	-	-	10:35
FORTE SA (FTE)	29,2000	-0,68%	29,3000	29,3000	28,6000	1 401	40 967	10:56
Reklama
GAMEOPS (GOP)	16,6000	-0,48%	16,6800	16,6800	16,2000	483	7 917	10:54	Reklama
GAMFACTOR (GIF)	7,5800	-0,26%	7,6000	7,6800	7,4800	2 195	16 584	11:22
GENOMTEC (GMT)	6,8100	0,89%	6,7500	7,0000	6,7500	23 852	162 371	11:03
GETIN (GTN)	0,8310	0,24%	0,8490	0,8500	0,8300	1 762 406	1 484 611	11:22
GIGROUP (GIG)	2,2300	-4,29%	2,3000	2,3000	2,1900	6 386	14 296	11:15
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,6000	0,29%	51,0500	51,7500	51,0500	8 548	440 417	11:18
GREENX (GRX)	1,7500	-0,57%	1,7700	1,7700	1,7200	111 861	195 014	11:15
GRENEVIA (GEA)	2,5750	2,18%	2,5500	2,6150	2,5500	45 285	117 214	11:21
GRODNO (GRN)	10,3000	-1,44%	10,4000	10,4000	10,2500	3 881	39 961	11:16
GRUPAAZOTY (ATT)	23,1800	-0,94%	23,4600	23,5000	23,1800	40 729	950 666	11:21
GRUPRACUJ (GPP)	62,3000	-1,89%	63,6000	64,4000	62,1000	15 725	984 743	11:22
GTC	4,0600	-0,25%	4,0600	4,0600	3,9500	697	2 765	10:31
HANDLOWY (BHW)	120,6000	1,01%	119,6000	121,4000	119,4000	41 363	4 986 205	11:22
HARPER (HRP)	5,8600	-2,98%	6,0400	6,0400	5,8600	27	159	09:36
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	166	4 465	09:59
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	1 197	1 229	09:34
HUUUGE-S144 (HUGE)	18,0000	-0,55%	18,1000	18,1400	17,9600	7 132	128 560	11:14
HYDROTOR (HDR)	21,0000	0,00%	21,3000	21,3000	21,0000	55	1 156	09:03
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:00
IBSM (IBS)	75,0000	0,27%	75,0000	75,0000	75,0000	2	150	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,5000	0,00%	26,6000	28,5000	26,0000	6 039	162 079	11:17
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:02
IMCOMPANY (IMC)	29,9000	-1,32%	30,1000	30,3000	29,9000	618	18 637	10:43
IMMOBILE (GKI)	2,9100	-1,02%	2,9800	2,9800	2,9000	2 560	7 479	10:58
IMPERIO (IMP)	1,1700	-4,88%	1,1700	1,1700	1,1700	2 037	2 383	11:10
IMS	3,9800	-0,50%	3,9900	4,0000	3,8100	14 930	58 499	11:07
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	1 856	3 593	10:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:00
INGBSK (ING)	310,0000	-0,48%	311,0000	314,5000	310,0000	1 393	434 360	11:02
INPRO (INP)	7,0500	-2,76%	7,0500	7,0500	7,0500	100	705	09:00
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	134	5 427	11:18
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:00
INTERBUD (ITB)	2,1800	-0,46%	2,1800	2,1800	2,1800	899	1 960	10:55
INTERCARS (CAR)	571,0000	1,78%	560,0000	571,0000	556,0000	555	314 014	11:14
INTERSPPL (IPO)	0,3900	0,26%	0,3890	0,3900	0,3890	3 695	1 439	10:18
INTROL (INL)	7,1200	1,71%	7,1200	7,1200	7,1200	83	591	11:02
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	5 856	15 439	10:31
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:00
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	648	2 524	11:12
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6300	1 470	3 891	10:09
JRH	4,6700	-0,64%	4,7000	4,7100	4,6700	3 550	16 654	11:02
JSW	21,4200	-0,14%	21,5500	21,8400	21,3100	103 240	2 221 965	11:22
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	29	84	10:35
KCI	0,8440	-0,71%	0,8580	0,8580	0,8440	6 725	5 759	11:10
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:00
KERNEL (KER)	17,4400	2,59%	17,4600	17,5200	17,1000	5 425	94 408	11:03
KETY (KTY)	897,0000	0,22%	894,5000	908,0000	893,5000	1 681	1 517 313	11:21
KGHM (KGH)	130,2000	1,01%	128,2000	130,6500	128,2000	211 235	27 415 886	11:22
KGL	14,5000	-2,03%	14,5000	14,5000	14,2000	376	5 450	11:13
KINOPOL (KPL)	16,7000	0,30%	16,6000	16,9000	16,6000	5 763	96 280	10:46
KOGENERA (KGN)	57,2000	-0,17%	57,3000	57,3000	57,0000	554	31 653	11:06
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	40	1 000	11:13
KOMPUTRON (KOM)	5,7200	-10,06%	6,2800	6,2800	5,6600	54 116	313 274	11:21
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9780)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	826,0000	-0,48%	862,0000	864,0000	816,0000	37	31 008	10:44
KRUK (KRU)	404,3000	0,65%	404,0000	406,7000	402,2000	3 795	1 535 169	11:21
KRVITAMIN (KVT)	9,6800	0,21%	9,6400	9,6800	9,6000	1 140	10 966	10:57
KSGAGRO (KSG)	2,9600	1,02%	2,9000	2,9600	2,8600	2 057	5 921	10:08
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	1,6800	-5,62%	1,7800	1,7800	1,6800	4 008	6 735	10:40
LENA (LEN)	2,7900	1,45%	2,7500	2,7900	2,7500	549	1 524	09:06
LENTEX (LTX)	(7,3800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2500	0,81%	0,2480	0,2600	0,2480	61 130	15 700	11:09
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	(21,7000)	-	-	-	-	-	-	09:00	Reklama
LPP	15 185,0000	3,51%	14 700,0000	15 250,0000	14 700,0000	2 425	36 327 175	11:22
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	201	4 574	11:01
LUBAWA (LBW)	8,6850	-4,14%	9,0500	9,0500	8,6200	402 737	3 524 847	11:22
MABION (MAB)	9,8200	-0,71%	9,9000	9,9000	9,7700	2 668	26 290	11:11
MAKARONPL (MAK)	19,2600	-0,41%	19,1000	19,3400	19,0400	2 215	42 459	11:20
MANGATA (MGT)	71,0000	0,28%	74,2000	74,2000	71,0000	88	6 476	11:01
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:00
MARVIPOL (MVP)	7,8000	0,52%	7,7600	7,8000	7,7600	1 967	15 336	10:41
MAXCOM (MXC)	7,0000	3,24%	6,7800	7,0000	6,7800	32	222	09:01
MBANK (MBK)	814,4000	2,06%	780,6000	816,6000	780,6000	7 135	5 768 271	11:22
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	0,00%	27,0000	27,2000	26,9000	796	21 474	10:51
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	138	166	11:10
MEDICALG (MDG)	25,2500	1,81%	24,8500	25,5000	24,8000	3 224	80 360	11:17
MEDINICE (ICE)	7,9000	-0,88%	8,0000	8,0000	7,9000	1 317	10 495	11:16
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	28,4000	-0,35%	28,5000	28,5000	28,0000	1 617	46 057	11:17
MERCATOR (MRC)	46,1000	-1,28%	46,6500	46,7000	45,9000	1 999	92 272	11:09
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	11	273	09:55
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,2000	-3,21%	37,6000	37,6000	36,2000	530	19 436	11:03
MILKILAND (MLK)	1,8400	-0,54%	1,8400	1,8400	1,8100	10 930	19 817	11:19
MILLENNIUM (MIL)	14,5200	1,54%	14,3500	14,5400	14,3200	346 698	5 001 436	11:21
MIRACULUM (MIR)	0,8380	0,00%	0,8380	0,8380	0,8380	10	8	09:08
MIRBUD (MRB)	13,5500	-0,73%	13,6300	13,7300	13,4000	63 102	853 947	11:22
MLPGROUP (MLG)	82,4000	-1,44%	85,0000	85,0000	82,4000	248	20 485	09:27
MLSYSTEM (MLS)	17,0400	-1,50%	17,3000	17,4800	17,0400	4 761	81 853	10:59
MOBRUK (MBR)	284,0000	1,43%	280,0000	287,0000	280,0000	1 548	437 726	11:14
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,4800	0,58%	31,3000	31,4800	31,3000	264	8 266	11:06
MOLECURE (MOC)	5,5600	3,35%	5,3800	5,5700	5,3800	15 180	82 296	11:21
MONNARI (MON)	4,8400	1,04%	4,7000	4,8400	4,7000	4 522	21 256	11:06
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9600	0,00%	8,0000	8,0000	7,9600	1 239	9 864	11:15
MOSTALZAB (MSZ)	5,7800	0,87%	5,8100	5,9000	5,7500	16 794	98 249	11:12
MOVIEGAME (MOV)	15,0000	-1,06%	15,2000	15,2000	15,0000	542	8 193	10:20
MURAPOL (MUR)	39,4500	0,90%	39,2500	39,4500	39,2500	532	20 944	11:22
MUZA (MZA)	12,8000	-4,12%	12,8500	12,8500	12,8000	7	90	09:26
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,5400	-2,31%	2,5950	2,6450	2,5400	39 785	102 106	11:13
NEUCA (NEU)	695,0000	0,14%	699,0000	700,0000	693,0000	512	357 683	11:20
NEWAG (NWG)	71,4000	-2,19%	72,6000	73,0000	70,3000	2 381	170 364	11:21
NEXITY (NXG)	1,8700	12,65%	1,7200	1,8700	1,7200	1 671	3 117	09:23
NOCTILUCA (NCL)	97,8000	-2,20%	100,0000	100,5000	97,6000	241	23 870	10:27
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3660	-1,01%	1,3800	1,3800	1,3600	4 012	5 493	11:10
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	94,8000	21	1 993	11:12
NTCAPITAL (NTC)	0,6320	-2,47%	0,6520	0,6600	0,6320	33 474	21 834	10:43
NTTSYSTEM (NTT)	10,0000	-1,96%	9,3000	10,1500	9,3000	6 417	60 201	10:53
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	3 442	31 119	10:30
ONDE (OND)	10,0600	0,90%	10,0200	10,0800	9,9700	3 348	33 571	11:03
ONESANO (ONO)	0,9420	-2,69%	0,9420	0,9420	0,9420	1 179	1 111	09:49
OPONEO.PL (OPN)	91,6000	-1,72%	93,8000	93,8000	91,6000	83	7 671	10:45
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,3120	1,88%	9,0820	9,3120	9,0820	285 398	2 634 754	11:22
ORCOGROUP (OPG)	4,4400	-5,53%	4,7000	4,7000	4,4000	4 850	21 429	10:34
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	11:00
OTLOG (OTS)	15,8000	-0,13%	15,7600	15,8200	15,1800	485	7 630	10:35
OTMUCHOW (OTM)	5,2600	0,00%	5,0200	5,2600	5,0200	35	178	09:15
PAMAPOL (PMP)	2,5200	-3,08%	2,5200	2,5200	2,5200	29	73	11:09
PANOVA (NVA)	15,5000	0,65%	15,4000	15,5000	15,2500	563	8 670	11:09
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,4000	2 313	124 268	11:11
PATENTUS (PAT)	3,6800	3,37%	3,6800	3,7200	3,5400	4 804	17 502	11:17
PBG	#0,0180	0,00%	-	-	-	-	-	10:39
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,7500	1,85%	2,6900	2,7500	2,6900	4 631	12 596	11:10
PCCROKITA (PCR)	66,5000	0,61%	66,2000	66,5000	66,1000	1 594	105 737	11:07
PCFGROUP (PCF)	5,1800	-1,33%	5,1000	5,3000	5,0600	34 252	175 914	11:22
PEKABEX (PBX)	18,3000	0,55%	18,3500	18,3500	18,2000	657	11 997	10:52
Reklama
PEKAO (PEO)	184,7000	-0,16%	184,3500	186,0500	182,2000	135 977	25 144 634	11:22	Reklama
PEPCO (PCO)	21,5200	-0,60%	21,1000	21,7000	20,6200	463 847	9 889 411	11:22
PEPEES (PPS)	0,8350	-0,60%	0,8400	0,8400	0,8350	19 855	16 629	11:10
PGE	11,7600	3,11%	11,4250	11,8500	11,4250	1 804 941	21 092 739	11:21
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:00
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	47	153	09:02
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	376	3 756	09:57
PHOTON (PEN)	3,2500	-2,69%	3,4000	3,4000	3,2500	9 115	30 362	10:07
PKNORLEN (PKN)	82,5000	0,49%	82,0000	82,8000	81,6100	679 219	55 931 416	11:22
PKOBP (PKO)	75,2400	0,00%	75,2400	75,6000	74,6400	651 489	48 933 021	11:22
PKPCARGO (PKP)	15,9500	0,31%	15,9000	16,4000	15,8500	63 081	1 017 105	11:17
PLAYWAY (PLW)	319,0000	-0,62%	321,0000	321,0000	318,0000	988	315 581	11:19
PLAZACNTR (PLZ)	(2,4850)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,3600	-0,84%	2,4700	2,4700	2,3600	10 205	24 677	10:22
POLENERGIA (PEP)	59,6000	-1,65%	60,8000	60,8000	59,0000	10 785	646 876	11:19
POLICE (PCE)	9,0200	-0,88%	9,1200	9,1800	9,0200	84	761	10:50
POLIMEXMS (PXM)	4,7250	-0,53%	4,7500	4,8200	4,6800	82 850	391 177	11:17
POLTREG (PTG)	31,4000	0,00%	33,0000	33,0000	30,8000	1 416	44 106	11:22
POLWAX (PWX)	1,3800	0,73%	1,3800	1,3800	1,3250	5 345	7 183	11:13
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:00
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	802	12 943	09:45
PROTEKTOR (PRT)	#1,0700	-38,33%	-	-	-	-	-	11:22
PTWP (PTW)	97,5000	-0,51%	98,0000	99,0000	97,5000	360	35 426	10:44
PULAWY (ZAP)	52,8000	0,00%	53,6000	53,6000	52,6000	978	52 112	10:45
PURE (PUR)	5,0100	-8,91%	5,4900	5,4900	4,9520	82 985	422 574	11:22
PZU	62,9200	-0,13%	63,0000	63,3400	62,4000	235 682	14 825 056	11:22
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:04
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,5000	10,3000	1 262	13 078	11:17
RAEN (RAE)	0,3380	-0,59%	0,3400	0,3485	0,3255	115 462	38 282	10:54
RAFAKO (RFK)	0,2020	0,50%	0,2010	0,2040	0,1986	418 159	83 816	11:15
RAFAMET (RAF)	71,0000	-2,74%	74,0000	81,0000	70,0000	5 105	385 001	11:19
RAINBOW (RBW)	133,4000	-2,20%	136,4000	136,7000	130,2000	45 441	6 043 589	11:22
RANKPROGR (RNK)	3,9850	-3,63%	4,0900	4,0900	3,9550	12 145	48 753	10:30
RAWLPLUG (RWL)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:00
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	1 052	5 407	11:10
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,5000	0,85%	117,5000	119,5000	117,5000	2 120	250 039	11:22
ROPCZYCE (RPC)	26,1000	0,77%	25,9000	26,1000	25,9000	838	21 722	11:14
RYVU (RVU)	32,3500	0,47%	32,2000	32,3500	31,7000	8 105	260 008	11:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,9000	14	321	09:52
SANPL (SPL)	491,9000	-0,34%	495,2000	498,0000	489,1000	12 356	6 094 761	11:22
SANTANDER (SAN)	29,5450	-0,30%	29,6000	29,6400	29,0000	284	8 259	09:49
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	148,4000	-0,80%	149,6000	149,6000	146,4000	183	27 189	11:20
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	150	4 500	09:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	2 035	17 385	11:15
SELENAFM (SEL)	37,0000	0,82%	35,9000	37,0000	35,9000	344	12 608	11:21
SELVITA (SLV)	30,0000	-0,66%	30,3000	30,4000	30,0000	6 099	183 417	11:12
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5060	2,85%	0,4980	0,5100	0,4960	48 173	24 084	11:05
SHOPER (SHO)	49,3000	-0,60%	50,0000	50,0000	49,1000	6 269	309 456	11:20
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,4000	0,75%	5,1600	5,4000	5,1600	4 801	24 879	11:03
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	700	1 183	10:49
SKARBIEC (SKH)	26,8000	0,37%	26,8000	27,1000	26,8000	46	1 236	10:07
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	-3,29%	85,0000	85,0000	82,2000	18	1 498	10:09
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	267	99	11:16
SONEL (SON)	15,9500	0,63%	15,7000	15,9500	15,7000	356	5 635	11:01
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	572,0000	46	26 490	10:44
STALEXP (STX)	3,0800	-0,32%	3,0600	3,1000	3,0600	27 238	83 861	11:09
STALPROD (STP)	245,0000	0,00%	245,0000	247,0000	245,0000	165	40 487	10:30
Reklama
STALPROFI (STF)	8,7400	1,86%	8,6000	8,7400	8,5800	1 645	14 196	10:30	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:00
SUNEX (SNX)	6,9300	-0,43%	6,9600	6,9600	6,9200	1 020	7 079	11:12
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	114,0000	1 007	115 501	11:20
SYNEKTIK (SNT)	187,9000	-0,05%	190,2000	195,0000	180,2000	100 414	18 707 281	11:22
TALEX (TLX)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:02
TARCZYNSKI (TAR)	121,5000	0,00%	121,5000	121,5000	121,0000	251	30 443	10:48
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5220	1,31%	8,4000	8,6900	8,3100	1 452 774	12 489 570	11:22
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:00
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	5	30	10:54
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	138	100	09:20
TESGAS (TSG)	2,4300	0,41%	2,2700	2,4300	2,2700	7 254	16 811	10:10
TEXT (TXT)	58,8500	-0,51%	59,1500	59,5000	58,2500	35 651	2 097 973	11:22
TORPOL (TOR)	37,9500	0,93%	37,6000	38,0500	37,5000	5 314	200 927	11:19
TOWERINV (TOW)	#1,9900	-15,32%	-	-	-	-	-	11:00
TOYA (TOA)	8,6300	0,12%	8,6400	8,7100	8,5400	27 407	236 189	11:05
TRAKCJA (TRK)	2,2400	1,13%	2,2150	2,2500	2,1700	37 082	82 007	11:17
TRANSPOL (TRN)	4,2400	-5,15%	4,4700	4,4700	4,2400	4 948	21 215	10:54
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	11:01
TSGAMES (TEN)	86,4000	-0,80%	87,1000	87,2000	85,9000	6 881	595 158	11:21
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	11,0000	10	110	10:45
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,4500	0,48%	10,7000	10,7000	10,4000	1 130	11 913	11:12
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,7200	1,58%	7,7200	7,8400	7,7200	3 078	23 826	09:46
UNIMOT (UNT)	142,0000	-0,28%	142,0000	144,0000	141,4000	501	71 379	11:14
URTESTE (URT)	52,8000	3,53%	52,0000	55,0000	52,0000	30	1 607	10:36
VERCOM (VRC)	120,2000	-0,66%	121,0000	122,0000	119,4000	442	53 285	11:20
VIGOPHOTN (VGO)	504,0000	-2,70%	510,0000	510,0000	504,0000	106	53 828	10:49
VINDEXUS (VIN)	10,9500	0,00%	11,1000	11,1500	10,9500	902	9 877	11:06
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:00
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 612	1 870	10:41
VOTUM (VOT)	44,6500	1,48%	44,7500	44,7500	44,0500	5 269	234 377	11:18
VOXEL (VOX)	159,2000	-0,75%	159,2000	160,4000	159,2000	941	150 425	11:19
VRG	3,7200	-0,27%	3,7700	3,7700	3,7000	8 315	30 994	10:41
WARIMPEX (WXF)	2,5800	-3,01%	2,6600	2,7000	2,5200	15 565	40 222	11:04
WASKO (WAS)	1,8150	-0,82%	1,8350	1,8350	1,8150	750	1 363	10:18
WAWEL (WWL)	650,0000	-2,40%	658,0000	658,0000	650,0000	12	7 824	11:17
WIELTON (WLT)	6,1100	-0,16%	6,1200	6,1400	6,0500	21 395	130 155	11:04
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,8000	151	1 027	10:14
WINVEST (WIS)	0,3000	-13,79%	0,3000	0,3000	0,3000	7 700	2 310	11:20
WIRTUALNA (WPL)	79,2000	-0,75%	80,0000	80,6000	78,8000	12 557	993 628	11:21
WITTCHEN (WTN)	19,2600	1,05%	19,0400	19,3000	18,9800	3 142	59 949	11:20
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,5000	-1,93%	82,7000	82,7000	81,5000	195	16 031	10:36
XTRADEBDM (XTB)	81,8000	0,42%	81,5000	82,2200	81,1000	190 014	15 509 292	11:22
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:00
ZABKA (ZAB)	21,8100	0,79%	21,7000	21,8600	21,5500	182 403	3 953 621	11:22
ZAMET (ZMT)	0,8380	-1,18%	0,8480	0,8480	0,8380	847	716	11:10
ZEPAK (ZEP)	24,1000	-16,75%	27,5000	27,5000	23,1000	239 611	5 874 065	11:22
ZREMB (ZRE)	7,2500	-0,55%	7,3400	7,4000	7,2200	7 218	52 365	11:02
ZUE	8,8000	-2,65%	9,0400	9,0400	8,8000	852	7 576	11:20

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.