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	105 731,23	-0,26%	106 308,97	106 472,43	105 676,86	106 001,95	637 638 620	11:20
WIG20	2 884,97	-0,16%	2 894,68	2 903,00	2 874,32	2 889,54	597 724 530	11:35
WIG30	3 737,40	-0,22%	3 751,44	3 758,56	3 724,56	3 745,50	644 270 745	11:35
mWIG40	8 000,22	0,07%	8 021,38	8 044,12	7 972,62	7 994,46	67 706 901	11:20
sWIG80	28 715,38	0,00%	28 734,85	28 773,96	28 687,56	28 714,33	13 615 700	11:20
WIG-BANKI	16 967,57	-0,07%	17 067,96	17 113,81	16 967,57	16 979,07	83 593 555	11:20
WIG-BUDOW	8 099,66	-0,05%	8 115,18	8 133,55	8 067,98	8 103,78	8 893 702	11:20
WIG-CHEMIA	9 148,57	0,22%	9 174,55	9 218,66	9 115,96	9 128,52	705 672	11:20
WIG-ENERG	4 450,69	1,71%	4 415,14	4 470,94	4 253,77	4 375,92	72 074 854	11:20
WIG-INFO	10 185,06	-1,10%	10 237,10	10 239,38	10 134,34	10 298,71	8 984 926	11:20
WIG-MEDIA	7 243,02	-0,50%	7 301,59	7 301,59	7 209,63	7 279,39	484 998	11:20
WIG-NRCHOM	5 228,80	-0,27%	5 224,66	5 266,77	5 223,38	5 243,02	885 924	11:20
WIG-PALIWA	9 432,66	0,42%	9 385,69	9 578,65	9 385,69	9 392,98	156 011 428	11:20
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	638 169 398	11:15
WIG-SPOZYW	3 015,83	0,73%	3 005,14	3 036,58	2 985,31	2 994,02	739 213	11:20
WIG20lev	574,44	-0,87%	581,47	584,81	573,30	579,49	551 796 747	11:20
WIG20short	2 925,22	0,46%	2 907,56	2 928,08	2 899,18	2 911,92	551 796 747	11:20
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	243 923 437	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	68 098 407	11:00
mWIG40TR	12 379,59	0,07%	12 412,34	12 447,52	12 336,89	12 370,68	67 706 901	11:20
mWIG40TRlv	19 503,83	0,13%	19 606,96	19 717,75	19 369,36	19 478,32	67 706 901	11:20
mWIG40TRsh	2 327,40	-0,05%	2 321,23	2 335,43	2 314,61	2 328,47	67 706 901	11:20
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	13 908 702	11:00
sWIG80TR	44 369,05	0,00%	44 399,14	44 459,55	44 326,06	44 367,42	13 615 700	11:20
WIG140	2 050,60	-0,27%	2 062,23	2 065,42	2 049,64	2 056,24	627 185 760	11:20
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	556 630 325	11:00
WIG20TR	6 181,77	-0,35%	6 219,41	6 237,28	6 175,66	6 203,19	551 796 747	11:20
WIG20TRlev	5 281,04	-0,70%	5 345,58	5 376,23	5 270,56	5 318,46	551 796 747	11:20
WIG20TRsht	2 738,73	0,37%	2 722,17	2 741,41	2 714,31	2 728,59	551 796 747	11:20
WIG30TR	7 861,97	-0,42%	7 914,28	7 929,29	7 857,56	7 895,39	589 582 905	11:20
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 047 821	11:15
WIGdiv	2 339,42	-0,41%	2 348,21	2 354,77	2 339,42	2 349,07	187 395 375	11:20
WIGdivplus	2 142,11	-0,50%	2 156,59	2 161,70	2 142,11	2 152,77	241 574 691	11:20
WIG.GAMES	17 846,32	-1,52%	18 201,02	18 201,02	17 813,85	18 120,95	12 964 152	11:20
WIG-GORNIC	4 293,14	-1,90%	4 428,25	4 428,25	4 276,98	4 376,35	168 180 388	11:20
WIG-GRY	22 898,66	-1,58%	23 344,13	23 377,47	22 891,34	23 265,16	13 326 874	11:20
WIGind	17 362,06	0,08%	17 364,57	17 419,03	17 361,11	17 347,65	5 952 677	11:20
WIG-LEKI	3 330,38	0,37%	3 347,76	3 353,56	3 306,24	3 318,17	333 932	11:20
WIGmed	18 379,50	0,39%	18 395,85	18 408,61	18 323,82	18 307,22	4 807 092	11:20
WIG-MOTO	8 702,08	0,05%	8 708,78	8 756,93	8 676,04	8 697,87	2 071 516	11:20
WIG.MS-BAS	17 390,27	0,11%	17 557,26	17 557,26	16 921,03	17 370,55	238 281 883	11:20
WIG.MS-ECM	8 803,37	-0,15%	8 823,65	8 843,96	8 761,94	8 816,61	45 696 673	11:20
WIG.MS-FIN	20 398,04	0,00%	20 446,77	20 509,39	20 362,60	20 397,64	95 888 525	11:20
WIG-ODZIEZ	10 990,74	-0,95%	11 140,77	11 142,71	10 990,74	11 095,72	14 171 490	11:20
WIGtechTR	18 645,74	-0,56%	18 777,63	18 780,56	18 645,74	18 749,84	29 111 660	11:20
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	907 656	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-2,28%	2,5800	2,5800	2,5700	1 393	3 592	10:57	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	4	3	11:00
11BIT (11B)	191,8000	-4,00%	201,6000	202,0000	188,0000	26 573	5 147 851	11:20
3RGAMES (3RG)	0,8200	1,23%	0,8120	0,8200	0,7880	11 270	8 942	10:56
4MASS (4MS)	4,3150	-0,69%	4,3000	4,3450	4,3000	4 009	17 267	10:48
ABPL (ABE)	99,4000	1,95%	98,6000	99,4000	98,6000	1 116	110 558	11:08
ACAUTOGAZ (ACG)	30,4000	0,33%	30,4000	30,4000	30,4000	1	30	09:48
ACTION (ACT)	24,4000	0,00%	24,5000	24,6000	24,2500	2 505	61 484	11:11
ADIUVO (ADV)	0,8940	-0,22%	0,8920	0,8940	0,8760	3 133	2 797	11:04
AGORA (AGO)	9,7000	0,21%	9,6800	9,7800	9,6800	1 306	12 690	10:47
AGROTON (AGT)	4,7600	3,48%	4,6500	4,9200	4,6500	2 060	9 923	11:12
AIGAMES (ALG)	0,8740	-2,67%	0,8980	0,9000	0,8740	6 327	5 591	10:25
AILLERON (ALL)	20,8000	-1,19%	21,0500	21,1000	20,8000	1 207	25 319	10:59
AIRWAY (AWM)	0,3780	-3,20%	0,3950	0,3975	0,3725	624 615	239 368	11:20
ALIOR (ALR)	100,8000	0,30%	99,9200	100,9000	99,6800	174 071	17 485 138	11:20
ALLEGRO (ALE)	34,8000	-0,51%	34,8900	35,0950	34,5350	609 643	21 252 642	11:20
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,1800	0,00%	2,1800	2,1800	2,1800	5	11	10:18
AMBRA (AMB)	21,2000	0,00%	21,2500	21,4000	21,2000	651	13 874	11:08
AMICA (AMC)	60,2000	-0,50%	61,0000	61,0000	60,2000	298	17 991	11:18
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:00
AMREST (EAT)	15,6800	0,26%	15,8600	15,8600	15,6600	24 291	381 433	11:00
ANSWEAR (ANR)	29,2500	1,56%	29,0000	29,6000	29,0000	13 610	397 672	11:13
APATOR (APT)	20,5000	-2,61%	21,0500	21,1000	20,5000	6 341	131 056	11:12
APLISENS (APN)	18,3000	0,83%	18,5000	18,5000	18,2000	82	1 498	11:07
APSENERGY (APE)	3,0400	0,00%	3,0400	3,0400	3,0400	25	76	10:20
ARCHICOM (ARH)	45,1000	-0,22%	46,0000	46,0000	45,1000	790	35 705	11:02
ARCTIC (ATC)	11,9000	4,39%	11,4400	12,0000	11,4400	99 893	1 174 638	11:20
ARLEN (ARL)	37,0950	0,53%	37,2000	37,2000	36,8800	8 959	331 634	11:19
ARTIFEX (ART)	15,1800	-0,13%	15,1800	15,3400	15,1000	6 366	96 681	11:16
ASBIS (ASB)	26,5200	-0,38%	26,9000	26,9000	26,3600	22 218	591 181	11:19
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	11:10
ASSECOBS (ABS)	90,0000	0,45%	89,6000	91,0000	88,6000	234	21 068	11:15
ASSECOPOL (ACP)	219,0000	-1,79%	222,0000	222,4000	215,0000	25 520	5 570 621	11:19
ASSECOSEE (ASE)	80,7000	-0,37%	81,8000	81,8000	80,7000	1 043	84 739	11:10
ASTARTA (AST)	51,5000	0,00%	51,2000	51,7000	50,6000	5 033	257 314	11:04
ATAL (1AT)	66,7000	1,99%	65,6000	67,2000	65,6000	4 564	303 715	11:14
ATENDE (ATD)	3,3000	1,85%	3,2400	3,3000	3,2200	11 109	36 518	11:13
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2500	0,00%	2,1300	2,2500	2,1300	368	788	10:08
ATMGRUPA (ATG)	3,7100	-1,07%	3,7500	3,7500	3,7000	2 366	8 779	10:56
ATREM (ATR)	45,9000	2,46%	46,1000	46,6000	44,8000	10 897	498 771	11:17
AUTOPARTN (APR)	20,4500	-0,73%	20,6000	20,7500	20,4000	11 149	229 343	11:17
BBIDEV (BBD)	5,2000	-0,95%	5,2000	5,3000	5,2000	720	3 794	10:54
BENEFIT (BFT)	3 140,0000	0,64%	3 145,0000	3 180,0000	3 115,0000	794	2 506 205	11:12
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,6400	0,00%	4,6400	4,6400	4,6400	5	23	09:00
BIGCHEESE (BCS)	13,6200	0,15%	13,7000	13,8800	13,6000	916	12 539	11:10
BIOCELTIX (BCX)	101,2000	0,80%	100,4000	101,6000	99,7000	4 218	425 206	11:19
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2500	864	12 426	10:56
BIOMEDLUB (BML)	4,9600	-0,50%	4,9850	5,0400	4,9600	13 396	66 637	11:14
BIOPLANET (BIP)	17,9000	-0,56%	18,0000	18,0000	17,9000	504	9 025	10:05
BIOTON (BIO)	4,1300	-0,48%	4,1500	4,1500	4,1200	5 840	24 129	11:06
BLOOBER (BLO)	29,8500	-0,67%	29,8000	30,0000	29,2500	2 439	72 595	11:20
BNPPPL (BNP)	104,5000	1,46%	104,5000	104,5000	103,5000	13 001	1 357 821	11:17
BOGDANKA (LWB)	24,2000	-1,63%	24,5500	24,5500	24,2000	4 462	108 246	11:17
BOOMBIT (BBT)	7,0000	-0,28%	7,0800	7,0800	6,8000	4 745	33 069	11:11
BORYSZEW (BRS)	6,2400	-2,19%	6,3800	6,4200	6,2400	22 152	139 827	11:09
BOS	10,2200	0,00%	10,2200	10,2800	10,2000	2 955	30 201	11:12
BOWIM (BOW)	4,5400	0,89%	4,5600	4,5600	4,4900	408	1 835	10:11
BRAND24 (B24)	52,4000	-2,60%	54,0000	54,0000	52,4000	121	6 528	11:20
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:00
BUDIMEX (BDX)	535,8000	-0,15%	535,2000	539,0000	529,6000	13 024	6 962 082	11:20
BUMECH (BMC)	8,6200	0,12%	8,6300	8,7100	8,6200	2 554	22 076	11:20
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	11:00
CAPITEA (CAP)	0,4795	0,21%	0,4785	0,4795	0,4750	41 902	20 061	10:50
CAPTORTX (CTX)	37,8000	0,00%	38,4000	38,6000	37,8000	4 217	160 642	11:09
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,5000	1 285	7 069	11:16
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	197,7000	-0,90%	199,5000	200,8000	196,0000	19 502	3 869 465	11:20
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	269,7000	-1,57%	274,0000	275,7000	269,3000	25 063	6 801 334	11:20
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	2	21	10:28
CELTIC (CPD)	4,5500	-0,44%	4,4100	4,5500	4,4000	7 986	35 434	10:50
CEZ	209,4000	1,85%	208,0000	209,4000	207,4000	39	8 131	11:08
CFI	0,1540	-8,88%	0,1540	0,1540	0,1540	100 521	15 480	11:01
CIGAMES (CIG)	2,3900	-0,42%	2,4200	2,4300	2,3550	164 805	394 306	11:19
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:00
CLNPHARMA (CLN)	22,9500	2,00%	22,9500	23,0000	22,5500	5 041	114 683	11:19
CLOUD (CLD)	49,0000	0,00%	49,0000	49,0000	49,0000	4	196	10:09
COALENERG (CLE)	1,9000	10,79%	1,7350	1,9900	1,7350	231 631	447 477	11:08
COGNOR (COG)	7,5050	0,00%	7,5050	7,5050	7,4300	2 995	22 322	11:11
COLUMBUS (CLC)	6,8200	0,44%	6,8800	6,9300	6,7000	30 761	209 230	11:19
COMP (CMP)	237,0000	-0,84%	236,0000	237,0000	235,0000	189	44 512	10:52
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0300	-4,63%	1,0900	1,0900	1,0300	51 651	53 592	10:52
CORMAY (CRM)	0,5120	0,00%	0,5100	0,5120	0,5100	550	281	10:34
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	-0,66%	458,0000	458,0000	449,0000	60	27 100	11:09
CREOTECH (CRI)	284,0000	-0,18%	283,5000	285,5000	281,0000	1 333	376 405	11:19
CYBERFLKS (CBF)	164,4000	-0,24%	167,0000	167,2000	163,8000	490	81 368	11:12
CYFRPLSAT (CPS)	16,7150	0,03%	16,7500	16,9450	16,7050	154 363	2 593 830	11:20
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:00
DADELO (DAD)	46,8000	-3,31%	48,3000	48,3000	46,8000	1 113	52 588	11:17
DATAWALK (DAT)	114,6600	-2,83%	118,0000	119,9800	114,1000	10 882	1 264 195	11:16
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	2	26	09:03
DEBICA (DBC)	82,7000	-0,24%	83,0000	83,0000	82,7000	259	21 466	11:13
DECORA (DCR)	74,0000	-0,27%	74,0000	74,6000	73,6000	231	17 097	10:47
DEKPOL (DEK)	62,2000	-1,27%	63,0000	64,0000	62,2000	411	25 800	10:38
DELKO (DEL)	6,8200	0,89%	6,8800	6,8800	6,8200	202	1 380	10:59
DEVELIA (DVL)	7,2500	0,69%	7,1800	7,3700	7,1800	14 195	103 659	11:14
DGA	19,0000	-2,56%	19,7500	19,7500	19,0000	1 186	22 536	09:30
DIAG (DIA)	162,4500	0,68%	161,3500	163,3000	161,2500	1 956	317 303	11:15
DIGITANET (DIG)	83,9000	-0,12%	84,0000	84,0000	82,8000	738	61 739	11:13
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	529,8000	0,53%	527,2000	530,0000	524,8000	15 036	7 938 008	11:20
DMGROUP (DMG)	3,7800	1,07%	3,7300	3,7800	3,7300	213	803	09:31
DOMDEV (DOM)	237,0000	-1,66%	240,0000	240,0000	236,0000	541	128 770	11:11
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,0000	-0,80%	31,0500	31,6000	31,0000	1 668	51 791	10:40
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	2 904	14 843	10:20
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,8000	294	1 705	10:58
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	47,0000	-0,53%	47,5500	47,5500	46,5000	2 155	101 123	11:17
ELKOP (EKP)	2,5900	2,78%	2,5200	2,5900	2,5200	3 952	10 082	10:06
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:00
ENEA (ENA)	20,5200	1,58%	20,3800	20,5800	19,6200	183 365	3 717 841	11:20
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,4200	-1,27%	12,5800	12,5800	12,4200	7 026	87 511	11:17
ENERGOINS (ENI)	2,1400	-2,73%	2,2000	2,2000	2,1400	4 030	8 821	11:10
ENTER (ENT)	56,0000	-0,36%	56,2000	56,8000	55,5000	2 036	113 653	11:11
EQUNICO (EQU)	0,7720	0,00%	0,7680	0,7720	0,7680	5 387	4 147	09:45
ERBUD (ERB)	34,1000	1,04%	33,8000	34,1500	33,7000	967	32 709	11:07
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,5000	1,11%	36,1000	36,8000	35,9000	1 222	44 313	11:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1000	4,51%	4,8800	5,1800	4,7000	108 540	534 986	11:20
EUROCASH (EUR)	8,3600	0,24%	8,3950	8,4050	8,3250	32 122	268 768	11:09
EUROHOLD (EHG)	2,3400	1,74%	2,3400	2,3400	2,3400	2 000	4 680	09:12
EUROTEL (ETL)	23,0000	1,32%	22,7000	23,1000	22,7000	437	9 998	11:10
FABRITY (FAB)	26,7000	-1,11%	27,0000	27,0000	26,7000	63	1 686	11:19
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:00
FEERUM (FEE)	11,5000	5,50%	10,9500	11,5000	10,7000	890	9 651	11:19
FERRO (FRO)	37,6000	0,80%	37,3000	37,6000	37,3000	3 862	145 018	11:19
FMG	122,5000	2,51%	119,5000	122,5000	117,5000	351	42 304	10:22
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	17 581	14 065	11:16
FORTE SA (FTE)	30,5000	-0,33%	30,7000	30,7000	30,5000	1 077	32 918	11:05
Reklama
GAMEOPS (GOP)	17,7000	-1,67%	18,0000	18,0800	17,7000	1 255	22 388	11:20	Reklama
GAMFACTOR (GIF)	7,0800	0,00%	7,0800	7,2000	7,0800	3 938	27 924	11:04
GENOMTEC (GMT)	6,9400	-0,72%	6,9500	6,9500	6,8300	2 221	15 288	11:03
GETIN (GTN)	0,5680	13,83%	0,5000	0,6580	0,5000	9 334 851	5 532 942	11:20
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9900	7 498	15 076	10:30
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	10	259	09:18
GPW	53,0500	0,19%	53,4500	53,5000	53,0500	7 110	378 574	11:19
GREENX (GRX)	1,7200	-0,58%	1,7400	1,7500	1,7200	76 398	132 262	10:57
GRENEVIA (GEA)	2,6900	1,13%	2,7050	2,7050	2,6500	9 328	24 885	11:20
GRODNO (GRN)	10,2000	0,99%	10,1000	10,2000	10,0000	653	6 566	10:51
GRUPAAZOTY (ATT)	22,7800	0,71%	22,6000	23,0000	22,6000	27 657	631 340	11:12
GRUPRACUJ (GPP)	61,0000	-1,61%	63,6000	63,6000	60,7000	1 824	112 503	11:11
GTC	(4,0800)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	110,2000	-0,72%	111,0000	112,0000	110,0000	23 436	2 591 983	11:19
HARPER (HRP)	6,1000	0,66%	6,0600	6,1200	6,0600	342	2 081	10:17
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	17	462	10:26
HERKULES (HRS)	1,3150	0,00%	1,2650	1,3600	1,2500	66 164	86 341	11:16
HUUUGE-S144 (HUGE)	18,9400	-0,32%	19,0200	19,2400	18,6000	6 334	119 410	11:12
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	4	84	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:00
IBSM (IBS)	75,6000	0,00%	75,6000	75,6000	75,6000	2	151	09:00
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,96%	26,4000	26,4000	26,2500	219	5 779	11:12
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	4,55%	28,6000	30,2000	28,6000	2 152	62 476	11:04
IMMOBILE (GKI)	3,5900	-2,45%	3,6000	3,6000	3,5500	6 858	24 625	11:20
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1	1	10:54
IMS	3,8200	-0,78%	3,8300	3,8300	3,8200	2 038	7 805	11:14
INC	1,8700	3,03%	1,8700	1,8700	1,8700	101	189	09:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:00
INGBSK (ING)	318,5000	-0,47%	320,0000	321,5000	318,0000	1 631	522 094	11:19
INPRO (INP)	7,3000	2,82%	7,1500	7,3000	7,0000	1 402	9 988	11:01
INSTALKRK (INK)	40,4000	0,25%	40,3000	40,4000	40,3000	96	3 873	09:10
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:00
INTERBUD (ITB)	2,1600	4,35%	2,1900	2,1900	2,1000	26 862	57 690	11:07
INTERCARS (CAR)	587,0000	0,34%	585,0000	590,0000	585,0000	3 138	1 836 430	11:13
INTERSPPL (IPO)	0,3760	1,35%	0,3760	0,3760	0,3760	1	0	09:00
INTROL (INL)	7,0000	0,00%	7,0600	7,0600	6,8400	920	6 404	10:59
IPOPEMA (IPE)	2,7800	2,96%	2,7000	2,7800	2,7000	4 066	11 083	10:55
IZOBLOK (IZB)	28,0000	-3,45%	28,0000	28,0000	28,0000	70	1 960	11:00
IZOLACJA (IZO)	3,9000	0,52%	3,9000	3,9000	3,9000	10	39	09:02
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	1 645	4 162	10:54
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	680	3 223	11:14
JSW	22,7800	0,00%	23,0400	23,1900	22,6700	85 413	1 954 129	11:20
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8640	-2,04%	0,8880	0,8880	0,8640	189	168	10:54
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:00
KERNEL (KER)	17,4000	0,23%	17,3000	17,4000	17,2600	3 926	68 119	10:31
KETY (KTY)	891,5000	-1,71%	906,5000	907,0000	890,5000	2 578	2 307 437	11:20
KGHM (KGH)	129,8000	-1,89%	134,5000	134,9500	128,8000	1 265 537	165 701 424	11:20
KGL	13,9000	0,00%	13,9000	13,9000	13,9000	1	14	09:00
KINOPOL (KPL)	16,0000	-0,93%	16,1500	16,1500	15,7500	6 980	111 280	11:14
KOGENERA (KGN)	59,2000	0,85%	58,7000	59,6000	57,4000	6 045	358 232	11:17
KOMPAP (KMP)	27,0000	-3,57%	27,2000	27,2000	27,0000	91	2 472	11:03
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,8600	5,6800	2 492	14 342	11:16
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9280	-3,73%	0,9300	0,9300	0,9280	122	113	09:23
KRKA (KRK)	834,0000	-3,25%	862,0000	862,0000	834,0000	73	61 350	11:20
KRUK (KRU)	393,3000	1,13%	391,0000	397,7000	391,0000	12 631	4 981 923	11:20
KRVITAMIN (KVT)	10,0000	2,46%	9,8000	10,3000	9,8000	1 348	13 385	10:59
KSGAGRO (KSG)	2,9400	10,11%	2,7000	2,9700	2,7000	8 190	23 866	11:15
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5000	0,00%	7,4800	7,5000	7,4200	4 448	33 346	10:48
LESS (LES)	0,2590	-0,38%	0,2590	0,2590	0,2590	10	3	09:02
LIBET (LBT)	1,3700	-3,52%	1,4350	1,4400	1,3650	950	1 306	10:07
LOKUM (LKD)	(20,8000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 320,0000	-1,28%	14 570,0000	14 605,0000	14 315,0000	523	7 552 080	11:20	Reklama
LSISOFT (LSI)	23,0000	-3,36%	23,0000	23,0000	23,0000	19	437	09:36
LUBAWA (LBW)	8,9400	2,76%	8,7100	9,0700	8,6500	294 202	2 620 562	11:20
MABION (MAB)	10,0600	-0,40%	10,1400	10,1400	9,9700	7 130	71 590	11:15
MAKARONPL (MAK)	19,0800	-1,85%	18,8600	19,2000	18,8600	7 909	149 893	11:14
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	69,0000	58	4 005	09:31
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	1 220	805	11:01
MARVIPOL (MVP)	7,3800	1,10%	7,3400	7,3800	7,3400	4 206	30 968	11:12
MAXCOM (MXC)	6,6000	0,30%	6,5800	6,6000	6,5800	8	53	09:02
MBANK (MBK)	784,8000	-1,28%	790,0000	797,8000	782,2000	2 517	1 989 426	11:20
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,2000	-0,70%	28,4000	28,4000	28,2000	1 956	55 182	11:20
MDIENERGIA (MDI)	1,1150	-5,51%	1,2200	1,2200	1,0350	46 344	51 552	11:14
MEDICALG (MDG)	27,2000	-3,20%	28,0000	28,0000	27,2000	7 996	220 278	11:09
MEDINICE (ICE)	7,6000	-1,17%	7,6200	7,6200	7,6000	1 631	12 405	10:44
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	29,4000	0,34%	29,3000	29,4000	29,0000	667	19 577	11:14
MERCATOR (MRC)	48,2000	1,69%	47,5000	48,7000	47,3500	4 492	216 943	11:16
MERCOR (MCR)	24,8000	-0,80%	25,0000	25,0000	24,3000	576	14 364	10:56
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	37,0000	215	7 977	10:53
MILKILAND (MLK)	1,9250	13,24%	1,7000	2,0000	1,7000	54 850	106 600	11:20
MILLENNIUM (MIL)	14,4100	-0,28%	14,6000	14,6600	14,3700	271 944	3 935 883	11:20
MIRACULUM (MIR)	0,8940	0,00%	0,8940	0,8940	0,8940	167	149	09:00
MIRBUD (MRB)	14,0300	-0,50%	14,2000	14,2900	14,0000	35 805	505 705	11:20
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	485	39 802	11:15
MLSYSTEM (MLS)	16,9000	-2,99%	17,3000	17,4000	16,9000	4 447	75 667	11:18
MOBRUK (MBR)	301,0000	0,33%	300,5000	302,5000	300,0000	1 819	547 171	11:18
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,7600	0,06%	31,8000	31,9000	31,4600	1 203	38 216	10:14
MOLECURE (MOC)	5,8100	0,35%	5,7900	5,8300	5,5000	23 825	134 705	11:16
MONNARI (MON)	4,8000	-0,21%	4,8100	4,8100	4,8000	548	2 635	10:20
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	4	63	10:40
MOSTALWAR (MSW)	7,9000	1,28%	7,8000	7,9000	7,8000	445	3 505	11:16
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	16 008	91 142	11:16
MOVIEGAME (MOV)	15,1600	-0,26%	15,1600	15,3600	15,1600	113	1 715	10:31
MURAPOL (MUR)	39,3500	0,13%	39,3000	39,4500	39,1500	2 303	90 612	11:18
MUZA (MZA)	13,2000	-0,75%	13,2000	13,2000	13,2000	20	264	11:12
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7000	0,00%	2,7000	2,7000	2,6700	5 814	15 583	11:03
NEUCA (NEU)	688,0000	0,58%	688,0000	689,0000	684,0000	161	110 594	11:20
NEWAG (NWG)	70,0000	1,60%	69,8000	70,0000	69,0000	2 732	190 786	11:20
NEXITY (NXG)	1,8900	7,39%	1,8200	1,8900	1,8200	221	417	09:41
NOCTILUCA (NCL)	104,0000	-0,48%	104,5000	105,5000	104,0000	783	81 928	11:12
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3500	1,50%	1,3500	1,3620	1,2680	46 070	61 067	11:19
NOVITA (NVT)	95,6000	0,00%	95,6000	95,6000	95,6000	5	478	10:57
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6280	2 820	1 775	09:38
NTTSYSTEM (NTT)	9,9000	2,48%	9,8400	10,1500	9,6200	5 248	52 512	11:18
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,1800	11	101	10:24
ONDE (OND)	10,0800	-0,20%	10,1000	10,1000	9,9500	2 492	24 935	11:16
ONESANO (ONO)	0,9000	-0,22%	0,9020	0,9020	0,9000	6 000	5 408	09:12
OPONEO.PL (OPN)	94,4000	0,21%	94,2000	95,0000	94,0000	2 158	202 913	11:17
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	300	1 142	10:34
ORANGEPL (OPL)	9,1420	-0,07%	9,2080	9,2280	9,1260	118 541	1 085 355	11:20
ORCOGROUP (OPG)	#4,9000	16,11%	-	-	-	-	-	09:06
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	11:00
OTLOG (OTS)	15,4000	-0,52%	15,1400	15,4000	15,1400	424	6 512	11:17
OTMUCHOW (OTM)	5,2200	0,00%	5,2800	5,2800	5,2200	8	42	09:32
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	5	80	10:08
PASSUS (PAS)	59,8000	0,67%	59,6000	60,4000	59,0000	238	14 099	11:02
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,4300	1 185	4 087	10:57
PBG	#0,0200	11,11%	-	-	-	-	-	11:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,6500	0,00%	2,6500	2,6900	2,6500	2 030	5 418	11:14
PCCROKITA (PCR)	68,7000	-0,15%	68,8000	68,8000	68,3000	1 127	77 239	11:20
PCFGROUP (PCF)	5,4800	0,00%	5,4800	5,5500	5,4000	6 499	35 433	11:20
PEKABEX (PBX)	17,9000	1,13%	17,7000	17,9000	17,7000	379	6 763	10:51
PEKAO (PEO)	190,7000	0,13%	191,4500	192,3500	190,3500	52 013	9 949 561	11:20
Reklama
PEPCO (PCO)	20,7400	-1,85%	21,0800	21,2800	20,4000	438 610	9 144 804	11:20	Reklama
PEPEES (PPS)	1,0000	0,00%	0,9900	1,0500	0,9900	53 817	54 363	11:04
PGE	11,6000	1,58%	11,4500	11,7900	10,8100	5 010 139	57 554 999	11:20
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	11:17
PHARMENA (PHR)	3,5700	2,00%	3,3300	3,5700	3,2700	112	373	10:01
PHN	9,9800	0,00%	9,9800	9,9800	9,9800	10	100	09:03
PHOTON (PEN)	3,3300	1,83%	3,2800	3,3300	3,2800	4 904	16 179	10:30
PKNORLEN (PKN)	86,0100	0,16%	85,6000	87,6500	85,5400	1 861 795	161 617 174	11:20
PKOBP (PKO)	79,1800	0,87%	78,7000	79,3600	78,6800	482 599	38 191 862	11:20
PKPCARGO (PKP)	15,7600	2,14%	15,5600	15,7900	15,5600	13 285	208 439	11:20
PLAYWAY (PLW)	294,0000	-1,34%	299,0000	299,0000	293,0000	478	141 251	11:12
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	2 746	6 594	10:20
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	62,6000	6,46%	58,8000	62,6000	58,8000	2 431	147 920	11:15
POLICE (PCE)	9,0200	-1,74%	9,0400	9,0400	9,0200	57	515	10:01
POLIMEXMS (PXM)	4,6500	1,53%	4,5800	4,6500	4,5650	51 143	236 027	11:20
POLTREG (PTG)	(32,9000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,3950	0,00%	1,3950	1,3950	1,3950	5	7	09:00
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:00
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,0500	-1,45%	17,2000	17,2000	17,0000	1 569	26 710	11:17
PROTEKTOR (PRT)	1,3000	-5,80%	1,3000	1,3000	1,3000	43 831	56 980	11:14
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	104	10 920	10:00
PULAWY (ZAP)	52,4000	0,38%	52,4000	52,4000	52,4000	61	3 196	10:00
PURE (PUR)	4,5020	1,03%	4,4560	4,7200	4,4400	22 513	103 588	11:16
PZU	61,3600	-1,51%	62,2000	62,2200	61,2400	336 359	20 725 241	11:20
QNATECHNO (QNA)	29,4000	-0,34%	29,5000	29,5000	28,4000	244	7 028	11:05
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	11,0500	3,27%	10,7000	11,1000	10,6500	9 435	102 956	11:03
RAEN (RAE)	0,3040	1,00%	0,3040	0,3040	0,3000	4 083	1 229	10:33
RAFAKO (RFK)	0,1772	-7,90%	0,1904	0,1938	0,1764	3 640 720	668 454	11:20
RAFAMET (RAF)	58,5000	-7,14%	63,0000	63,0000	57,0000	4 668	270 569	11:16
RAINBOW (RBW)	129,5000	-1,52%	132,0000	132,0000	128,2000	32 072	4 149 677	11:20
RANKPROGR (RNK)	4,0850	0,37%	4,0300	4,0850	4,0150	2 043	8 220	10:07
RAWLPLUG (RWL)	16,5500	2,48%	16,2000	16,5500	16,2000	90	1 460	10:14
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:00
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	11:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	188	190	09:00
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	1 548	8 046	10:41
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	98,0000	2,08%	98,8000	98,8000	98,0000	101	9 961	11:16
ROPCZYCE (RPC)	27,1000	1,50%	27,5000	27,5000	26,8000	551	15 067	10:58
RYVU (RVU)	30,7000	-0,65%	31,0000	31,0000	30,0000	17 612	535 806	11:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,5000	-0,88%	22,8000	22,8000	22,5000	253	5 713	09:33
SANPL (SPL)	511,2000	-1,24%	520,0000	522,0000	508,2000	7 592	3 907 394	11:20
SANTANDER (SAN)	31,9800	3,18%	32,0000	32,0000	31,9800	32	1 023	11:12
SANWIL (SNW)	1,3100	-0,38%	1,3150	1,3150	1,3100	1 020	1 336	10:14
SCPFL (SCP)	162,8000	3,17%	158,0000	165,6000	158,0000	668	107 823	11:16
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	-0,47%	8,4000	8,4200	8,3800	2 270	19 077	11:09
SELENAFM (SEL)	35,5000	-1,11%	36,2000	36,2000	35,5000	159	5 655	10:57
SELVITA (SLV)	29,0000	1,05%	28,7000	29,2000	28,5000	8 078	233 029	11:06
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4740	-1,46%	0,4940	0,4940	0,4670	40 417	19 206	11:00
SHOPER (SHO)	50,2000	-0,40%	50,8000	51,0000	49,8000	3 912	196 797	11:19
SILVAIR-REGS (SVRS)	5,9000	3,51%	5,9000	5,9000	5,9000	15	89	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7920	-0,44%	1,7960	1,7960	1,7900	617	1 106	10:03
SKARBIEC (SKH)	27,4000	-0,36%	27,4000	27,4000	27,0000	140	3 808	11:11
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,4000	1,50%	80,2000	81,4000	80,2000	77	6 229	10:50
SOHODEV (SHD)	0,4020	4,15%	0,4020	0,4020	0,4020	16 039	6 448	11:00
SONEL (SON)	16,2000	-0,31%	16,2000	16,2500	16,1500	555	8 988	11:12
SOPHARMA (SPH)	(14,5000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	586,0000	0,00%	586,0000	586,0000	584,0000	12	7 012	11:12
STALEXP (STX)	3,0750	0,00%	3,0750	3,1000	3,0750	16 501	50 751	11:16
STALPROD (STP)	255,0000	0,79%	255,0000	255,0000	255,0000	1	255	09:02
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5400	8,5400	8,5200	681	5 802	11:09	Reklama
STAPORKOW (ZUK)	3,1000	-2,52%	3,1200	3,2000	3,0600	2 906	8 964	10:38
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	11:00
SUNEX (SNX)	7,6000	2,70%	7,4900	7,6800	7,4900	4 361	33 187	11:07
SYGNITY (SGN)	115,0000	-0,43%	113,0000	119,0000	111,5000	1 504	173 649	10:57
SYNEKTIK (SNT)	197,9000	0,15%	199,4000	199,4000	195,7000	8 561	1 693 707	11:20
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	121,5000	0,41%	122,0000	122,0000	119,5000	270	32 560	11:17
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	49	4 508	11:11
TAURONPE (TPE)	8,6000	1,18%	8,5320	8,7000	8,3020	1 216 651	10 452 270	11:20
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	11:00
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:18
TESGAS (TSG)	2,3600	-1,67%	2,4000	2,4000	2,3600	2 000	4 726	10:36
TEXT (TXT)	55,2500	0,45%	55,2500	55,9500	55,2000	21 320	1 184 947	11:18
TORPOL (TOR)	37,0000	-0,40%	37,2500	37,2500	37,0000	4 491	166 254	11:18
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:00
TOYA (TOA)	8,9500	-0,56%	9,0000	9,1900	8,8300	277 936	2 497 319	11:20
TRAKCJA (TRK)	2,1900	0,00%	2,1900	2,2100	2,1600	15 099	32 965	11:10
TRANSPOL (TRN)	4,2900	0,00%	4,2900	4,2900	4,2900	8	34	09:01
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	82,9000	-0,84%	84,0000	84,0000	82,3000	8 785	728 997	11:19
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,2000	-2,18%	11,5000	11,6000	11,2000	1 698	19 447	11:18
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,0500	-0,45%	11,1500	11,2500	11,0500	568	6 303	11:17
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,1400	2,78%	7,9200	8,1800	7,9200	9 627	77 191	10:58
UNIMOT (UNT)	141,8000	-0,14%	142,0000	142,0000	141,6000	76	10 778	11:00
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	119,6000	0,84%	119,4000	120,2000	118,6000	504	60 218	11:12
VIGOPHOTN (VGO)	506,0000	-0,39%	506,0000	512,0000	506,0000	85	43 016	11:06
VINDEXUS (VIN)	11,4500	1,33%	11,5000	11,5000	11,4500	7	80	10:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:00
VIVID (VVD)	0,5360	2,68%	0,5220	0,5360	0,5220	367	196	10:06
VOTUM (VOT)	45,1000	1,58%	44,7500	45,4500	44,4000	6 229	280 146	11:17
VOXEL (VOX)	164,8000	0,73%	165,0000	165,0000	164,0000	138	22 742	11:15
VRG	3,8000	0,00%	3,8300	3,8400	3,7900	39 782	151 858	11:12
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	276	731	09:46
WASKO (WAS)	1,7300	-0,86%	1,7450	1,7600	1,7100	24 511	42 087	11:11
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	12	7 858	10:57
WIELTON (WLT)	5,9300	-1,00%	5,9900	5,9900	5,9000	54 002	319 718	11:12
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,9000	651	4 492	09:00
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	500	164	11:00
WIRTUALNA (WPL)	81,0000	-0,61%	82,5000	82,9000	80,5000	3 339	271 332	11:18
WITTCHEN (WTN)	18,9200	0,42%	18,8200	19,0400	18,7800	2 958	55 900	11:14
XPLUS (XPL)	3,5400	0,00%	3,5400	3,5400	3,5400	3 228	11 427	09:48
XTPL (XTP)	76,0000	0,00%	77,1000	77,7000	75,6000	426	32 680	11:07
XTRADEBDM (XTB)	72,2000	0,11%	72,1200	73,5000	71,4000	143 061	10 340 760	11:20
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:00
ZABKA (ZAB)	20,6600	-0,05%	20,9900	20,9900	20,4400	367 796	7 612 976	11:20
ZAMET (ZMT)	0,8520	1,19%	0,8460	0,8520	0,8440	6 842	5 826	10:09
ZEPAK (ZEP)	24,8000	1,85%	24,5500	24,8000	23,9000	20 038	487 372	11:11
ZREMB (ZRE)	6,6100	-0,60%	6,5500	6,6300	6,5000	20 808	136 726	11:00
ZUE	9,7800	-0,41%	9,8000	9,8000	9,7800	1 775	17 375	10:55

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.