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	82 299,74	-0,11%	82 918,55	83 109,18	81 977,68	82 393,93	519 437 687	11:59
WIG20	2 428,22	-0,17%	2 453,09	2 457,71	2 417,94	2 432,32	488 607 853	12:14
WIG30	3 008,73	-0,17%	3 038,27	3 045,74	2 997,37	3 013,97	512 909 031	12:14
mWIG40	6 121,94	-0,31%	6 163,33	6 175,24	6 103,67	6 140,95	40 538 458	11:59
sWIG80	24 127,97	0,01%	24 180,73	24 232,64	24 114,44	24 125,78	12 186 188	11:59
WIG-BANKI	13 213,52	-0,14%	13 334,87	13 408,51	13 122,20	13 232,45	129 422 467	11:59
WIG-BUDOW	8 176,82	-1,16%	8 310,45	8 330,59	8 139,19	8 273,19	13 921 925	11:59
WIG-CHEMIA	9 788,81	-0,46%	9 868,00	9 868,00	9 751,34	9 833,76	357 902	11:59
WIG-ENERG	2 186,17	-0,27%	2 205,81	2 224,97	2 176,61	2 192,02	18 520 639	11:59
WIG-INFO	4 929,56	0,27%	4 917,53	4 938,01	4 906,92	4 916,47	3 270 214	11:59
WIG-MEDIA	8 256,09	0,23%	8 222,83	8 298,35	8 222,83	8 237,22	2 242 414	11:59
WIG-NRCHOM	4 309,62	0,43%	4 320,73	4 321,71	4 299,87	4 291,18	1 465 465	11:59
WIG-PALIWA	6 843,49	-0,99%	6 924,01	6 924,01	6 778,38	6 912,22	47 129 136	11:59
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	512 573 629	11:15
WIG-SPOZYW	2 102,36	0,04%	2 112,59	2 118,73	2 084,95	2 101,54	466 335	11:59
WIG20lev	467,39	-0,20%	476,23	478,01	462,70	468,31	463 090 266	11:59
WIG20short	3 206,16	0,12%	3 175,94	3 222,21	3 169,85	3 202,27	463 090 266	11:59
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	81 445 117	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	40 559 566	11:00
mWIG40TR	9 007,04	-0,31%	9 067,09	9 085,45	8 980,15	9 035,01	40 538 458	11:59
mWIG40TRlv	11 378,76	-0,63%	11 530,98	11 577,52	11 310,60	11 451,41	40 538 458	11:59
mWIG40TRsh	2 924,53	0,34%	2 905,16	2 933,21	2 899,24	2 914,62	40 538 458	11:59
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	12 195 000	11:00
sWIG80TR	35 323,76	0,16%	35 401,01	35 477,00	35 303,95	35 266,52	12 186 188	11:59
WIG140	1 591,71	-0,11%	1 603,85	1 607,54	1 585,29	1 593,44	514 890 252	11:59
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	463 238 779	11:00
WIG20TR	4 872,03	-0,09%	4 918,93	4 927,32	4 847,59	4 876,41	463 090 266	11:59
WIG20TRlev	3 712,73	-0,19%	3 784,29	3 797,09	3 675,44	3 719,98	463 090 266	11:59
WIG20TRsht	3 262,63	0,12%	3 231,29	3 278,96	3 225,68	3 258,71	463 090 266	11:59
WIG30TR	5 935,21	-0,08%	5 988,06	6 002,77	5 907,44	5 940,15	489 020 392	11:59
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	423 891	11:15
WIGdiv	1 691,89	-0,33%	1 702,41	1 703,75	1 686,59	1 697,43	79 896 149	11:59
WIG-ESG	13 648,14	-0,12%	13 753,99	13 789,92	13 588,66	13 664,39	501 476 488	11:59
WIG.GAMES	15 148,10	-0,90%	15 393,03	15 402,71	15 104,29	15 286,36	13 877 976	11:59
WIG-GORNIC	4 795,18	0,07%	4 916,94	4 938,57	4 773,52	4 792,06	68 435 828	11:59
WIG-GRY	12 419,08	-0,42%	12 530,28	12 571,14	12 346,04	12 471,92	15 198 055	11:59
WIG-LEKI	2 792,21	0,34%	2 789,73	2 812,57	2 780,59	2 782,78	1 475 967	11:59
WIG-MOTO	8 433,98	-0,01%	8 585,98	8 594,25	8 385,94	8 434,55	817 145	11:59
WIG.MS-BAS	11 449,75	-0,04%	11 653,05	11 722,98	11 404,50	11 454,14	83 761 395	11:59
WIG.MS-FIN	16 837,36	0,05%	17 005,01	17 072,73	16 720,84	16 828,20	142 032 225	11:59
WIG-ODZIEZ	8 899,77	0,79%	8 891,89	8 966,52	8 802,45	8 830,21	26 926 526	11:59
WIGtech	11 771,55	-0,01%	11 792,60	11 820,37	11 734,00	11 772,64	29 257 358	11:59
WIGtechTR	13 081,16	-0,01%	13 104,54	13 135,41	13 039,43	13 082,37	29 257 358	11:59
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	375 863	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4600	-2,81%	3,5800	3,6000	3,4600	14 437	50 772	11:56	Reklama
08OCTAVA (08N)	(0,9700)	-	-	-	-	-	-	11:30
11BIT (11B)	546,0000	-2,33%	560,0000	565,0000	545,0000	1 114	618 271	11:51
3RGAMES (3RG)	0,2190	2,34%	0,2140	0,2200	0,2100	64 841	14 003	11:54
ABPL (ABE)	87,0000	-1,14%	88,0000	88,0000	86,6000	345	30 168	11:46
ACAUTOGAZ (ACG)	29,6000	-0,67%	29,8000	30,0000	29,6000	188	5 611	11:59
ACTION (ACT)	20,0000	0,00%	19,9600	20,0000	19,7800	2 478	49 140	11:50
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1600	11,1800	11,1600	502	5 602	11:43
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	800	2 400	10:09
AIGAMES (ALG)	1,4350	-3,69%	1,4500	1,4850	1,4300	1 337	1 919	11:47
AILLERON (ALL)	15,0000	-0,66%	15,0000	15,2400	15,0000	142	2 131	11:31
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 315	10 012	11:17
ALIOR (ALR)	103,8500	2,52%	101,9500	104,9000	101,9500	147 601	15 248 230	11:59
ALLEGRO (ALE)	32,1850	0,93%	31,9600	33,0400	31,6700	2 369 258	77 293 407	11:59
ALTA (AAT)	1,8100	2,55%	1,8000	1,8100	1,7600	2 723	4 883	09:46
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8500	2,12%	28,5000	28,9000	28,5000	425	12 229	11:36
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 137	81 816	11:43
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,0000	1,10%	22,7500	23,1000	22,7500	9 111	208 688	11:47
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,6000	1 945	46 055	11:44
APATOR (APT)	14,4000	0,84%	14,4000	14,4800	14,2400	2 077	29 869	11:59
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	233	5 320	10:11
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	36,0000	9,09%	33,9000	36,0000	33,9000	3 368	117 520	11:56
ARCTIC (ATC)	20,8400	-0,76%	21,1600	21,2400	20,8000	14 340	300 436	11:55
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 548	45 243	11:40
ASBIS (ASB)	26,5000	-1,56%	26,9000	26,9600	26,4600	8 354	223 177	11:59
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,6000	-0,66%	61,0000	61,0000	60,4000	187	11 342	11:28
ASSECOPOL (ACP)	77,1500	0,92%	76,4500	77,1500	76,1500	16 151	1 236 650	11:58
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	253	12 867	11:01
ASTARTA (AST)	27,1500	-1,99%	28,2000	28,2000	26,1500	12 829	346 493	11:57
ATAL (1AT)	59,8000	0,67%	59,5000	60,4000	59,5000	970	58 085	11:48
ATENDE (ATD)	3,0600	-0,65%	3,1000	3,1100	3,0600	10 504	32 519	11:54
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	11 396	27 672	11:23
ATMGRUPA (ATG)	3,1800	0,95%	3,1800	3,1800	3,1500	4 094	12 968	11:59
ATREM (ATR)	12,1000	-2,81%	12,4000	12,4000	11,7500	7 580	91 568	11:58
AUTOPARTN (APR)	25,2000	-0,20%	25,2000	25,3000	24,3000	29 458	734 606	11:51
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	-1,91%	4,1900	4,1900	4,1100	406	1 701	10:40
BEDZIN (BDZ)	26,8000	1,71%	26,5000	26,9500	26,0000	377	10 086	11:28
BENEFIT (BFT)	2 720,0000	-0,37%	2 765,0000	2 775,0000	2 705,0000	234	640 100	11:57
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	24,0000	0,21%	24,0000	24,6500	23,3000	2 761	66 129	11:46
BIOCELTIX (BCX)	68,2000	0,74%	67,4000	68,8000	67,4000	370	25 190	11:59
BIOMAXIMA (BMX)	15,4000	-1,91%	15,7000	16,0000	15,4000	2 946	46 347	11:52
BIOMEDLUB (BML)	4,5750	3,27%	4,4350	4,6800	4,4000	133 790	606 169	11:56
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,5000	20 001	70 051	11:48
BLOOBER (BLO)	23,4500	-2,09%	23,9500	23,9500	23,3000	2 526	59 272	11:51
BNPPPL (BNP)	103,0000	0,98%	103,5000	103,5000	102,5000	166	17 049	11:49
BOGDANKA (LWB)	31,1600	-3,35%	32,2000	32,6000	31,1600	54 308	1 717 147	11:59
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0500	242	2 692	10:21
BORYSZEW (BRS)	6,1400	1,66%	6,0400	6,1700	6,0400	16 039	97 694	11:58
BOS	15,4000	-1,28%	15,5000	15,7000	15,3500	10 088	156 495	11:48
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,5000	0,00%	49,6000	49,9000	48,5000	996	48 717	11:53
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:42
BUDIMEX (BDX)	675,5000	-1,89%	689,5000	694,5000	669,5000	15 850	10 710 633	11:58
BUMECH (BMC)	12,1000	-0,98%	12,2400	12,2600	12,0800	977	11 888	11:56
CAPITAL (CPA)	#0,6700	-10,67%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,5820	0,34%	0,5800	0,6020	0,5800	91 299	54 007	11:26
CAPTORTX (CTX)	82,0000	0,24%	81,8000	82,0000	80,2000	292	23 872	10:58
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,2500	0,12%	81,1000	81,9500	79,4500	67 854	5 457 261	11:59
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,4500	0,00%	113,0000	113,8000	111,1500	102 405	11 489 911	11:59
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,4500	-1,15%	3,4900	3,5800	3,4300	5 626	19 789	11:06
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	198	29 869	11:33
CFI	0,2110	-7,05%	0,2210	0,2210	0,2110	5 105	1 115	11:10
CIGAMES (CIG)	1,5860	-4,46%	1,5520	1,6500	1,5510	655 901	1 046 643	11:59
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,7400	-0,54%	14,8200	14,9000	14,7400	5 805	86 195	11:04
CLOUD (CLD)	68,4000	-0,87%	69,8000	69,8000	66,0000	1 104	75 473	11:46
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	20 820	21 990	11:03
COGNOR (COG)	9,1600	-3,48%	9,5500	9,6000	9,1200	80 452	748 484	11:59
COLUMBUS (CLC)	5,0100	-1,96%	5,0700	5,1000	5,0100	5 244	26 556	11:38
COMARCH (CMR)	256,0000	-0,58%	255,0000	261,0000	255,0000	960	248 067	11:59
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	523	41 100	10:30
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,2200	1,37%	2,1800	2,2200	2,1800	9 065	19 997	10:56
CORMAY (CRM)	0,5760	-2,04%	0,5880	0,5880	0,5760	4 750	2 745	10:48
CREEPYJAR (CRJ)	590,0000	-1,67%	597,0000	598,0000	590,0000	42	24 924	11:36
CREOTECH (CRI)	189,0000	1,34%	185,0000	189,0000	183,5000	552	102 798	11:53
CYFRPLSAT (CPS)	9,8880	0,59%	9,9400	9,9960	9,7800	515 250	5 104 428	11:59
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:36
DADELO (DAD)	17,5500	0,29%	17,5000	17,5500	17,5000	641	11 223	10:14
DATAWALK (DAT)	64,8000	-0,31%	64,9000	68,0000	64,0000	10 396	683 700	11:58
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	625	49 100	10:25
DECORA (DCR)	54,6000	1,11%	54,0000	54,8000	54,0000	721	39 186	11:25
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	738	36 030	11:22
DELKO (DEL)	9,5600	0,84%	9,5200	9,5600	9,5200	576	5 494	11:37
DEVELIA (DVL)	5,9500	-0,17%	5,9600	5,9600	5,9100	54 474	323 706	11:58
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	47,1000	0,21%	47,2000	47,2000	46,5000	347	16 331	11:43
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,3000	0,08%	358,0000	360,1000	355,0000	112 422	40 132 924	11:59
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,2000	0,33%	180,6000	182,8000	180,6000	535	97 093	11:54
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	125	2 953	10:08
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9700	1,43%	4,9700	4,9800	4,9000	16 977	84 347	11:56
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	275	2 063	11:31
EFEKT (EFK)	#6,9500	0,72%	-	-	-	-	-	11:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,1500	-2,64%	22,7500	22,8500	22,1500	9 714	219 530	11:54
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	28 621	14 571	11:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,6500	-1,82%	8,8500	8,9800	8,6300	98 798	864 376	11:59
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3500	-1,06%	9,4400	9,4400	9,3000	8 748	81 782	11:44
ENERGOINS (ENI)	2,7050	4,24%	2,6100	2,8600	2,6000	72 864	201 604	11:58
ENTER (ENT)	67,9000	-1,59%	69,0000	69,0000	67,8000	883	60 158	11:50
ERBUD (ERB)	40,1000	-1,23%	40,5000	40,5000	40,1000	287	11 537	11:31
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,0000	-0,93%	32,0000	32,0000	31,4000	1 187	37 693	11:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	109	122	09:28
EUROCASH (EUR)	13,6200	0,52%	13,6500	13,7900	13,5500	99 904	1 364 964	11:55
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	41,2000	-0,96%	41,6000	41,6000	41,2000	2 191	91 064	11:55
FABRITY (FAB)	37,4000	0,81%	37,1000	37,4000	36,4000	204	7 603	10:28
FASING (FSG)	(12,7000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,1000	0,84%	35,8000	36,3000	35,8000	19 352	696 666	11:45
FERRUM (FER)	4,7200	1,72%	4,7200	4,7600	4,6400	3 923	18 334	11:32
FMG	121,5000	2,10%	120,5000	121,5000	120,5000	49	5 946	09:29
FON	6,3800	2,90%	6,2200	6,4000	6,0600	1 297	8 131	10:27
FORTE SA (FTE)	22,6000	-0,44%	22,8000	22,8000	22,6000	20	452	11:34
GAMEOPS (GOP)	23,7500	-1,04%	23,5000	24,9500	22,4000	33 745	795 598	11:37
GAMFACTOR (GIF)	12,4000	1,22%	12,2500	12,4000	12,2500	105	1 301	09:24
Reklama
GENOMTEC (GMT)	13,5200	-1,02%	13,7000	13,7200	13,3200	4 857	65 152	11:54	Reklama
GETIN (GTN)	0,5430	0,56%	0,5450	0,5500	0,5370	152 089	82 693	11:59
GIGROUP (GIG)	1,4000	-1,41%	1,4000	1,4200	1,3550	2 961	4 066	11:31
GOBARTO (GOB)	44,9000	-3,23%	45,3000	46,8000	44,9000	614	27 794	11:23
GPW	42,3500	0,47%	42,1000	42,5000	42,1000	10 796	455 784	11:53
GREENX (GRX)	2,3780	-0,92%	2,3980	2,3980	2,3500	129 264	306 950	11:59
GRENEVIA (GEA)	2,7250	1,30%	2,7200	2,7250	2,7000	51 705	140 325	11:56
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0000	10,9800	1 507	16 572	11:56
GRUPAAZOTY (ATT)	22,6400	-0,70%	22,7800	22,8200	22,5000	12 629	285 382	11:58
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 185	1 312 111	10:14
GTC	5,4600	-1,44%	5,5000	5,5000	5,4600	38	209	11:11
HANDLOWY (BHW)	111,0000	-0,72%	111,8000	111,8000	110,4000	3 395	378 671	11:56
HARPER (HRP)	6,7000	-3,46%	6,9400	6,9400	6,6900	5 691	38 264	11:04
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	10	262	11:34
HERKULES (HRS)	0,8340	3,22%	0,8100	0,8340	0,8100	461	379	10:00
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	4 020	190 211	11:39
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0000	0,00%	25,0000	25,3000	24,9000	4 374	109 492	11:02
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4610	-1,91%	0,4690	0,4700	0,4600	13 747	6 416	10:43
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	09:12
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	413	9 431	11:48
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9200	8,9000	266	2 372	09:57
IMMOBILE (GKI)	3,7500	1,90%	3,6800	3,7500	3,6800	1 843	6 863	11:46
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3200	4,3000	2 833	12 184	11:59
INC	2,6700	1,14%	2,6700	2,6700	2,6700	5	13	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	300,0000	-0,66%	300,0000	305,0000	296,5000	3 399	1 021 596	11:57
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8900	4,71%	2,8800	3,2400	2,8000	59 678	181 539	11:57
INTERCARS (CAR)	532,0000	0,00%	547,0000	547,0000	531,0000	134	71 179	11:33
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2000	-0,49%	10,2500	10,2500	9,9800	376	3 837	11:54
IPOPEMA (IPE)	3,5800	3,17%	3,5200	3,5800	3,5200	3 455	12 171	10:21
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3400	-4,30%	3,3700	3,5000	3,3000	1 924	6 469	11:53
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 337	13 993	11:58
JRHOLDING (JRH)	7,5000	1,63%	7,5600	7,5800	7,4400	304	2 293	11:27
JSW	33,2900	0,12%	33,8000	34,2300	33,1500	428 080	14 445 522	11:59
JWWINVEST (JWW)	4,2800	1,66%	4,2100	4,2900	4,2100	1 297	5 528	11:50
KCI	0,8360	-1,65%	0,8400	0,8400	0,8360	5 925	4 975	11:37
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3200	-1,53%	10,0400	10,4600	10,0400	6 019	61 450	11:57
KETY (KTY)	807,5000	-0,74%	822,0000	828,0000	789,5000	10 848	8 710 130	11:59
KGHM (KGH)	142,6500	0,18%	145,0000	147,2000	141,8500	359 812	52 009 801	11:59
KGL	15,5000	1,31%	15,5000	15,5000	15,5000	4	62	09:00
KINOPOL (KPL)	14,5000	-3,01%	14,7000	14,8000	14,5000	8 360	122 143	11:08
KOGENERA (KGN)	53,2000	0,38%	53,0000	53,4000	52,3000	669	35 381	11:28
KOMPAP (KMP)	21,0000	-4,55%	21,0000	21,0000	21,0000	1	21	09:30
KOMPUTRON (KOM)	4,9000	-0,10%	4,9000	4,9000	4,9000	1 432	7 017	11:47
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	10	5 466	11:58
KRUK (KRU)	428,8000	-1,20%	437,4000	439,0000	426,0000	9 426	4 047 108	11:57
KRVITAMIN (KVT)	11,1500	3,24%	10,8000	11,1500	10,7500	5 540	60 109	11:23
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	1 807	2 607	11:58
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4200	0,00%	2,4800	2,4800	2,4000	124	300	10:26
LENA (LEN)	3,5300	0,28%	3,5700	3,6000	3,5300	3 922	13 981	11:03
LENTEX (LTX)	6,8000	-1,45%	6,8000	6,8200	6,8000	5 651	38 511	11:56
LESS (LES)	0,2370	-2,87%	0,2400	0,2430	0,2370	13 859	3 304	11:36
Reklama
LIBET (LBT)	1,9200	0,52%	1,9200	1,9200	1,9200	10	19	09:00	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,6000	195	4 992	11:51
LPP	15 330,0000	1,05%	15 230,0000	15 440,0000	15 120,0000	1 356	20 693 310	11:58
LSISOFT (LSI)	14,4000	-4,00%	14,5000	14,5000	14,2000	1 580	22 688	11:06
LUBAWA (LBW)	3,6620	-1,82%	3,7520	3,7900	3,6500	117 620	433 884	11:55
MABION (MAB)	17,4000	-1,14%	17,9000	17,9000	17,2200	38 388	671 291	11:38
MAKARONPL (MAK)	17,8500	-0,28%	18,0000	18,0000	17,8500	1 022	18 298	11:29
MANGATA (MGT)	92,8000	0,00%	92,8000	92,8000	92,8000	1	93	09:00
MANYDEV (MAN)	1,2300	0,00%	1,2300	1,2400	1,2000	3 955	4 819	10:45
MARVIPOL (MVP)	9,1400	0,22%	9,2000	9,2000	9,0000	9 564	87 018	11:43
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	669,4000	-1,99%	682,0000	691,6000	664,0000	10 184	6 866 685	11:59
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,6000	0,35%	28,5000	28,7000	28,0000	12 730	360 839	11:56
MDIENERGIA (MDI)	1,5350	-0,32%	1,5350	1,5350	1,5350	2	3	09:00
MEDICALG (MDG)	25,3400	1,20%	25,1400	25,5600	25,0200	2 662	67 249	11:58
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	5 657	51 892	11:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7500	-1,57%	19,0500	19,0500	18,7500	120	2 267	11:47
MERCATOR (MRC)	42,1000	1,57%	41,4500	42,6500	41,4500	6 245	262 489	11:52
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 335	76 648	11:56
MEXPOLSKA (MEX)	4,2500	-2,07%	4,3300	4,3300	4,0200	1 831	7 560	09:46
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	151	5 010	10:39
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4300	-0,32%	9,4350	9,6000	9,3150	637 563	6 047 569	11:56
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,2200	1 000	1 220	09:12
MIRBUD (MRB)	9,3100	0,22%	9,3300	9,5500	9,2500	43 513	407 472	11:54
MLPGROUP (MLG)	80,8000	-0,25%	81,0000	81,0000	80,8000	20	1 617	10:26
MLSYSTEM (MLS)	48,7000	9,56%	45,3000	48,9000	45,2500	19 115	910 729	11:59
MOBRUK (MBR)	325,0000	-0,61%	325,0000	325,0000	323,5000	130	42 096	11:51
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4800	33,4800	33,4000	3	100	09:46
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,1800	14,9000	5 620	84 345	11:23
MONNARI (MON)	5,3200	-1,48%	5,3600	5,3600	5,3200	4 300	23 036	11:49
MOSTALPLC (MSP)	14,2500	-6,86%	15,3000	15,8000	13,8000	9 326	135 695	11:55
MOSTALWAR (MSW)	6,8200	-0,58%	6,9000	6,9600	6,7800	4 437	30 431	11:31
MOSTALZAB (MSZ)	4,5700	3,86%	4,4050	4,5700	4,3850	76 524	340 971	11:59
MOVIEGAME (MOV)	28,0500	-0,71%	28,2500	28,2500	28,0000	971	27 299	11:05
MURAPOL (MUR)	42,0000	-1,08%	42,4400	42,4400	41,9800	10 082	423 806	11:39
MUZA (MZA)	15,1500	0,00%	15,1500	15,1500	15,1500	400	6 060	11:42
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	-0,49%	1,0100	1,0250	1,0050	25 099	25 363	10:52
NEUCA (NEU)	900,0000	-0,55%	905,0000	905,0000	892,0000	50	45 001	11:40
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	1 915	44 233	11:28
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3700	-2,07%	2,3800	2,4600	2,3600	11 476	27 214	11:20
NOVITA (NVT)	99,4000	0,81%	98,6000	99,4000	98,6000	13	1 285	10:35
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	9,9400	-1,09%	10,0000	10,0000	9,9400	2 485	24 756	11:51
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,0400	-1,13%	14,2000	14,2000	13,8000	9 320	130 526	11:42
ONESANO (ONO)	1,3550	2,26%	1,3550	1,3550	1,3550	100	136	10:17
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,0000	56,2000	459	26 149	11:25
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7200	0,42%	7,7500	7,8100	7,6500	377 623	2 915 085	11:58
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	11:32
OTLOG (OTS)	32,0000	0,47%	31,9000	32,0500	31,8500	3 634	116 127	11:59
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	1 424	6 636	11:45
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	65,4000	12	792	09:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	816	2 205	11:55
PANOVA (NVA)	16,3000	0,93%	16,3000	16,3000	16,3000	746	12 160	11:43
PASSUS (PAS)	29,3000	3,17%	27,8000	29,3000	27,8000	3 756	106 650	11:59
PATENTUS (PAT)	3,6700	-2,91%	3,6700	3,7800	3,6700	6 025	22 278	11:07
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2000	-6,98%	1,2000	1,2000	1,2000	873	1 048	11:44
PCCEXOL (PCX)	2,7500	-0,72%	2,7700	2,8000	2,7400	19 970	55 464	11:43
PCCROKITA (PCR)	100,2000	0,00%	100,8000	102,0000	100,0000	608	61 365	11:49
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	917	17 268	11:59	Reklama
PEKABEX (PBX)	22,8000	1,33%	22,8000	22,8000	22,5000	623	14 148	11:46
PEKAO (PEO)	179,7500	-0,50%	182,0000	183,9500	178,4000	169 633	30 692 177	11:59
PEPCO (PCO)	19,1150	1,92%	18,9400	19,2900	18,8050	359 572	6 854 563	11:59
PEPEES (PPS)	1,0850	-2,69%	1,1100	1,1100	1,0850	2 813	3 072	10:17
PGE	6,0200	0,23%	6,0500	6,1500	5,9860	2 106 671	12 737 473	11:59
PGFGROUP (PGV)	0,4240	-7,83%	0,4540	0,4600	0,4200	221 790	95 549	11:47
PHARMENA (PHR)	6,7000	-1,76%	6,8800	6,8800	6,6800	4 977	33 665	11:42
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,8600	-0,99%	67,7400	67,8000	66,1900	704 940	47 170 127	11:59
PKOBP (PKO)	58,0400	0,17%	58,1200	58,6800	57,5200	956 736	55 447 226	11:59
PKPCARGO (PKP)	12,2800	-0,81%	12,3200	12,4800	12,2200	16 629	205 375	11:54
PLAYWAY (PLW)	288,0000	2,31%	281,5000	289,5000	281,5000	727	207 377	11:36
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8600	1 762	5 063	11:31
PMPG (PGM)	3,5200	-1,68%	3,6600	3,6600	3,5200	914	3 257	11:48
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	376	25 434	11:52
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8400	0,31%	3,8280	3,8620	3,8200	44 817	172 204	11:59
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	3 714	6 722	11:39
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	32,0000	-3,03%	33,0000	33,0000	32,0000	223	7 158	11:51
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 452	2 899	11:50
PULAWY (ZAP)	57,4000	0,70%	57,2000	57,4000	57,2000	200	11 471	11:11
PURE (PUR)	7,9700	-1,60%	8,0800	8,0800	7,9400	1 200	9 545	11:31
PZU	49,8600	0,04%	50,1000	50,4400	49,5000	538 392	26 967 562	11:59
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:30
QUERCUS (QRS)	6,7400	2,12%	6,6600	6,7600	6,6400	10 197	68 542	11:34
R22	112,0000	0,90%	112,0000	112,5000	111,5000	1 169	130 726	11:52
RAEN (RAE)	0,6980	-1,13%	0,6960	0,6980	0,6960	6 737	4 689	11:52
RAFAKO (RFK)	0,9800	0,10%	0,9800	0,9890	0,9500	58 022	55 937	11:33
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,7000	-2,45%	73,2000	73,2000	71,4000	7 471	542 171	11:53
RANKPROGR (RNK)	3,9600	-1,74%	4,0000	4,0300	3,9600	3 230	12 846	11:31
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	284	1 881	11:04
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	55	825	11:58
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 197	5 269	11:52
ROPCZYCE (RPC)	30,7000	0,00%	30,7000	30,7000	30,7000	20	614	09:15
RYVU (RVU)	53,6000	0,19%	53,7000	54,1000	53,6000	545	29 349	10:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	297	6 845	10:50
SANPL (SPL)	551,0000	-0,43%	559,2000	567,2000	547,4000	24 763	13 702 478	11:59
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,0000	321	59 524	11:37
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	300	9 300	11:54
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	14,1000	513	7 233	10:51
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	4 833	156 476	11:53
SELVITA (SLV)	69,0000	-0,14%	69,1000	69,2000	67,0000	1 717	117 222	11:24
SERINUS (SEN)	3,0300	-1,30%	3,0700	3,0700	3,0100	1 012	3 056	11:53
SESCOM (SES)	59,4000	2,06%	58,2000	59,4000	58,2000	22	1 298	10:43
SFINKS (SFS)	0,7720	-1,03%	0,7960	0,7960	0,7420	56 299	43 492	11:31
SHOPER (SHO)	30,5000	-0,33%	30,9000	30,9000	30,5000	519	15 900	11:44
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6400	-2,02%	3,6300	3,7000	3,5700	13 333	48 035	11:20
SKARBIEC (SKH)	23,1000	-2,12%	23,6000	23,6000	23,1000	331	7 760	11:38
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,8000	-1,15%	86,8000	88,0000	85,8000	774	67 613	11:54
SOHODEV (SHD)	(0,4140)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5500	2,83%	14,1500	14,5500	14,1500	784	11 215	11:36
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	400,0000	-1,96%	408,0000	408,0000	397,0000	209	83 755	11:54
STALEXP (STX)	2,9250	-5,03%	3,0900	3,0900	2,9000	458 579	1 359 870	11:59
STALPROD (STP)	218,0000	0,23%	218,0000	221,5000	218,0000	123	27 028	11:32
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,0200	0,20%	10,1000	10,3400	10,0200	6 467	65 860	11:53
SYGNITY (SGN)	61,0000	-1,61%	61,2000	62,8000	61,0000	142	8 760	10:58
SYNEKTIK (SNT)	119,0000	0,68%	118,4000	121,0000	118,4000	10 740	1 282 094	11:59
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,8000	0,79%	50,8000	50,8000	50,8000	5	254	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8220	-0,28%	2,8400	2,8750	2,7850	1 313 268	3 715 748	11:58
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	11:35
TENDERHUT (THG)	9,2000	6,73%	9,2000	9,2000	9,2000	100	920	09:39
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1000	-1,27%	3,1300	3,1400	3,1000	1 734	5 414	11:46
TEXT (TXT)	91,7000	0,00%	92,0000	93,4000	90,9000	7 003	641 309	11:57
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,8500	-0,47%	32,6000	32,7500	31,8500	9 084	291 927	11:57
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4500	0,27%	7,4400	7,5000	7,4400	24 486	182 927	11:55
TRAKCJA (TRK)	2,6300	3,95%	2,5400	2,6500	2,5300	99 220	258 749	11:39
TRANSPOL (TRN)	3,6700	-0,27%	3,6900	3,6900	3,6700	170	627	11:33
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	92,9000	-1,17%	93,6000	94,1000	92,0000	6 601	613 845	11:59
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,6000	0,00%	10,7500	10,7500	10,6000	351	3 743	11:07
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	779	7 785	11:16
UNICREDIT (UCG)	151,0600	2,11%	151,0600	151,0600	151,0600	50	7 553	09:04
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	134,8000	-1,03%	135,8000	135,8000	133,6000	189	25 436	11:59
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	10	996	11:44
VERCOM (VRC)	115,0000	-1,71%	117,0000	117,0000	115,0000	298	34 679	11:58
VIGOPHOTN (VGO)	478,0000	-2,45%	489,0000	489,0000	460,0000	1 268	599 705	11:55
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,2000	11,2000	49	549	11:07
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:32
VIVID (VVD)	0,5940	1,37%	0,5720	0,5940	0,5560	6 239	3 528	09:34
VOTUM (VOT)	46,6500	-0,64%	46,9000	46,9000	46,4000	992	46 365	11:43
VOXEL (VOX)	90,8000	1,11%	89,8000	90,8000	89,2000	462	41 586	11:54
VRG	3,3000	-1,20%	3,3400	3,3500	3,2700	12 421	40 791	10:33
WARIMPEX (WXF)	3,7000	-0,27%	3,6800	3,7400	3,6300	3 582	13 208	11:39
WASKO (WAS)	1,5900	0,95%	1,5950	1,5950	1,5600	4 840	7 597	11:08
WAWEL (WWL)	650,0000	-0,31%	642,0000	650,0000	642,0000	3	1 936	11:33
WIELTON (WLT)	8,0900	-0,12%	8,1400	8,1800	8,0500	14 927	120 611	11:57
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	115,8000	1,05%	113,8000	116,2000	113,8000	4 958	574 026	10:36
WITTCHEN (WTN)	28,1000	-0,35%	28,2000	28,4000	27,8000	6 738	189 462	11:59
WOJAS (WOJ)	8,2000	0,49%	8,1600	8,2000	8,1600	1 471	12 030	10:18
XPLUS (XPL)	1,6800	0,00%	1,6800	1,6800	1,6800	126	212	09:17
XTPL (XTP)	138,4000	-1,70%	140,8000	140,8000	137,4000	936	130 101	11:55
XTRADEBDM (XTB)	59,8600	-0,89%	60,6000	60,8000	59,0000	110 245	6 590 231	11:58
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5550	-2,81%	1,5700	1,5700	1,5550	640	1 004	09:54
ZEPAK (ZEP)	19,0400	-1,14%	19,3400	19,3800	19,0400	447	8 563	11:53
ZREMB (ZRE)	3,9100	-0,51%	3,9200	3,9200	3,9000	1 535	6 011	11:48
ZUE	11,4000	3,64%	11,0500	11,4000	10,7500	7 946	87 414	11:08

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.