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	82 265,92	-0,16%	82 918,55	83 109,18	82 056,23	82 393,93	398 603 029	11:15
WIG20	2 417,94	-0,59%	2 453,09	2 457,71	2 417,94	2 432,32	389 543 685	11:30
WIG30	3 000,28	-0,45%	3 038,27	3 045,74	2 999,67	3 013,97	411 759 514	11:30
mWIG40	6 114,21	-0,44%	6 163,33	6 175,24	6 111,08	6 140,95	33 550 894	11:15
sWIG80	24 152,54	0,11%	24 180,73	24 232,64	24 132,66	24 125,78	10 185 650	11:15
WIG-BANKI	13 183,73	-0,37%	13 334,87	13 408,51	13 157,01	13 232,45	94 869 781	11:15
WIG-BUDOW	8 195,20	-0,94%	8 310,45	8 330,59	8 139,19	8 273,19	11 285 178	11:15
WIG-CHEMIA	9 781,34	-0,53%	9 868,00	9 868,00	9 751,34	9 833,76	326 621	11:15
WIG-ENERG	2 186,55	-0,25%	2 205,81	2 224,97	2 176,61	2 192,02	14 681 613	11:15
WIG-INFO	4 924,22	0,16%	4 917,53	4 938,01	4 906,92	4 916,47	2 592 207	11:15
WIG-MEDIA	8 252,83	0,19%	8 222,83	8 298,35	8 222,83	8 237,22	2 224 180	11:15
WIG-NRCHOM	4 310,06	0,44%	4 320,73	4 321,71	4 299,87	4 291,18	1 309 096	11:15
WIG-PALIWA	6 834,19	-1,13%	6 924,01	6 924,01	6 778,38	6 912,22	30 735 706	11:15
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	394 548 425	11:15
WIG-SPOZYW	2 096,16	-0,26%	2 112,59	2 118,73	2 084,95	2 101,54	352 450	11:15
WIG20lev	466,65	-0,35%	476,23	478,01	463,79	468,31	352 612 708	11:15
WIG20short	3 208,69	0,20%	3 175,94	3 218,47	3 169,85	3 202,27	352 612 708	11:15
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	58 288 023	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	33 558 842	11:00
mWIG40TR	8 995,67	-0,44%	9 067,09	9 085,45	8 991,05	9 035,01	33 550 894	11:15
mWIG40TRlv	11 349,94	-0,89%	11 530,98	11 577,52	11 338,23	11 451,41	33 550 894	11:15
mWIG40TRsh	2 928,20	0,47%	2 905,16	2 929,69	2 899,24	2 914,62	33 550 894	11:15
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	10 220 154	11:00
sWIG80TR	35 359,73	0,26%	35 401,01	35 477,00	35 330,62	35 266,52	10 185 650	11:15
WIG140	1 590,97	-0,16%	1 603,85	1 607,54	1 586,73	1 593,44	394 734 562	11:15
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	353 215 176	11:00
WIG20TR	4 868,17	-0,17%	4 918,93	4 927,32	4 853,28	4 876,41	352 612 708	11:15
WIG20TRlev	3 706,84	-0,35%	3 784,29	3 797,09	3 684,12	3 719,98	352 612 708	11:15
WIG20TRsht	3 265,21	0,20%	3 231,29	3 275,16	3 225,68	3 258,71	352 612 708	11:15
WIG30TR	5 931,85	-0,14%	5 988,06	6 002,77	5 913,03	5 940,15	373 634 153	11:15
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	325 206	11:15
WIGdiv	1 690,23	-0,42%	1 702,41	1 703,75	1 686,85	1 697,43	57 177 540	11:15
WIG-ESG	13 639,21	-0,18%	13 753,99	13 789,92	13 603,98	13 664,39	383 270 457	11:15
WIG.GAMES	15 187,22	-0,65%	15 393,03	15 402,71	15 131,54	15 286,36	10 455 856	11:15
WIG-GORNIC	4 811,53	0,41%	4 916,94	4 938,57	4 780,85	4 792,06	58 421 670	11:15
WIG-GRY	12 386,59	-0,68%	12 530,28	12 571,14	12 346,04	12 471,92	11 603 161	11:15
WIG-LEKI	2 799,80	0,61%	2 789,73	2 805,56	2 780,59	2 782,78	1 139 178	11:15
WIG-MOTO	8 415,44	-0,23%	8 585,98	8 594,25	8 385,94	8 434,55	773 683	11:15
WIG.MS-BAS	11 468,43	0,12%	11 653,05	11 722,98	11 404,50	11 454,14	70 783 478	11:15
WIG.MS-FIN	16 793,71	-0,20%	17 005,01	17 072,73	16 775,86	16 828,20	105 208 267	11:15
WIG-ODZIEZ	8 852,88	0,26%	8 891,89	8 966,52	8 802,45	8 830,21	22 559 607	11:15
WIGtech	11 760,16	-0,11%	11 792,60	11 820,37	11 745,98	11 772,64	23 278 931	11:15
WIGtechTR	13 068,50	-0,11%	13 104,54	13 135,41	13 052,74	13 082,37	23 278 931	11:15
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	285 459	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5300	-0,84%	3,5800	3,6000	3,4900	13 837	48 691	10:57	Reklama
08OCTAVA (08N)	(0,9700)	-	-	-	-	-	-	11:00
11BIT (11B)	556,0000	-0,54%	560,0000	565,0000	551,0000	663	370 055	11:14
3RGAMES (3RG)	0,2200	2,80%	0,2140	0,2200	0,2100	54 791	11 802	10:41
ABPL (ABE)	86,6000	-1,59%	88,0000	88,0000	86,6000	315	27 558	11:03
ACAUTOGAZ (ACG)	29,9000	0,34%	29,8000	30,0000	29,8000	151	4 515	10:44
ACTION (ACT)	20,0000	0,00%	19,9600	20,0000	19,7800	2 476	49 100	10:11
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1600	-1,24%	11,1600	11,1600	11,1600	500	5 580	09:09
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	800	2 400	10:09
AIGAMES (ALG)	1,4300	-4,03%	1,4500	1,4500	1,4300	1 323	1 899	11:15
AILLERON (ALL)	15,2400	0,93%	15,0000	15,2400	15,0000	92	1 380	09:54
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 205	9 982	10:57
ALIOR (ALR)	103,1500	1,83%	101,9500	104,9000	101,9500	103 904	10 738 649	11:15
ALLEGRO (ALE)	32,7450	2,68%	31,9600	33,0400	31,6700	1 623 576	53 052 669	11:15
ALTA (AAT)	1,8100	2,55%	1,8000	1,8100	1,7600	2 723	4 883	09:46
ALTUSTFI (ALI)	3,5800	1,13%	3,5500	3,6000	3,5000	38 439	134 652	10:59
AMBRA (AMB)	28,8500	2,12%	28,5000	28,9000	28,5000	394	11 334	11:12
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 135	81 672	10:22
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	23,0000	1,10%	22,7500	23,1000	22,7500	7 352	168 380	11:07
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,6500	1 204	28 562	10:59
APATOR (APT)	14,4000	0,84%	14,4000	14,4800	14,2400	1 873	26 928	11:10
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	2 609	90 249	11:04
ARCTIC (ATC)	20,8800	-0,57%	21,1600	21,2400	20,8000	13 067	273 931	11:13
ARTIFEX (ART)	28,9000	-2,36%	29,6000	29,6000	28,9000	1 506	44 018	11:09
ASBIS (ASB)	26,7600	-0,59%	26,9000	26,9600	26,6400	5 039	135 031	11:11
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,8000	-0,33%	61,0000	61,0000	60,4000	176	10 676	11:14
ASSECOPOL (ACP)	76,9000	0,59%	76,4500	76,9000	76,1500	10 757	822 505	11:14
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	253	12 867	11:01
ASTARTA (AST)	27,2000	-1,81%	28,2000	28,2000	26,1500	9 476	256 384	11:14
ATAL (1AT)	59,7000	0,51%	59,5000	60,4000	59,5000	935	55 989	11:15
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1100	3,0800	9 469	29 345	11:02
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4500	0,82%	2,4200	2,4500	2,4000	10 292	25 023	10:56
ATMGRUPA (ATG)	3,1500	0,00%	3,1800	3,1800	3,1500	267	842	10:16
ATREM (ATR)	11,8000	-5,22%	12,4000	12,4000	11,7500	7 419	89 651	11:00
AUTOPARTN (APR)	25,1000	-0,59%	25,2000	25,3000	24,3000	27 857	694 339	11:12
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	4,1100	-1,91%	4,1900	4,1900	4,1100	406	1 701	10:40
BEDZIN (BDZ)	26,9500	2,28%	26,5000	26,9500	26,0000	341	9 122	11:15
BENEFIT (BFT)	2 715,0000	-0,55%	2 765,0000	2 775,0000	2 705,0000	124	340 790	11:08
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	23,5000	2 549	61 160	11:10
BIOCELTIX (BCX)	68,0000	0,44%	67,4000	68,0000	67,4000	217	14 743	09:31
BIOMAXIMA (BMX)	15,6500	-0,32%	15,7000	16,0000	15,6500	2 255	35 645	11:00
BIOMEDLUB (BML)	4,5000	1,58%	4,4350	4,5150	4,4000	70 681	316 880	11:14
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5450	3,5000	17 662	61 862	11:14
BLOOBER (BLO)	23,9000	-0,21%	23,9500	23,9500	23,3000	786	18 393	10:44
BNPPPL (BNP)	103,5000	1,47%	103,5000	103,5000	102,5000	61	6 281	10:58
BOGDANKA (LWB)	31,4000	-2,61%	32,2000	32,6000	31,2800	36 930	1 172 460	11:15
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	13 113	79 833	11:04
BOS	15,6000	0,00%	15,5000	15,7000	15,3500	8 850	137 370	10:50
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	7,0000	2 412	16 919	10:59
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,6000	446	21 971	11:07
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:00
BUDIMEX (BDX)	676,5000	-1,74%	689,5000	694,5000	669,5000	12 778	8 641 516	11:15
BUMECH (BMC)	12,2600	0,33%	12,2400	12,2600	12,0800	705	8 598	10:22
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:00
CAPITEA (CAP)	0,6020	3,79%	0,5800	0,6020	0,5800	65 782	38 986	11:12
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	13	207	11:02
CCC	79,7500	-0,50%	81,1000	81,9500	79,4500	54 851	4 415 123	11:13
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	111,8500	-0,53%	113,0000	113,8000	111,1500	76 636	8 606 183	11:15
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	161	24 303	11:04
CFI	0,2110	-7,05%	0,2210	0,2210	0,2110	5 105	1 115	11:10
CIGAMES (CIG)	1,6080	-3,13%	1,5520	1,6500	1,5510	592 010	944 730	11:15
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)	66,0000	-4,35%	69,8000	69,8000	66,0000	359	24 489	11:14
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	20 820	21 990	11:03
COGNOR (COG)	9,3900	-1,05%	9,5500	9,6000	9,3000	36 658	345 147	11:13
COLUMBUS (CLC)	5,0300	-1,57%	5,0700	5,1000	5,0300	4 144	20 995	10:20
COMARCH (CMR)	259,0000	0,58%	255,0000	261,0000	255,0000	898	232 064	11:10
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)	595,0000	-0,83%	597,0000	598,0000	592,0000	29	17 251	10:30
CREOTECH (CRI)	188,0000	0,80%	185,0000	188,0000	183,5000	452	83 967	11:04
CYFRPLSAT (CPS)	9,8760	0,47%	9,9400	9,9960	9,7800	459 222	4 552 052	11:15
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:00
DADELO (DAD)	17,5500	0,29%	17,5000	17,5500	17,5000	641	11 223	10:14
DATAWALK (DAT)	64,1000	-1,38%	64,9000	68,0000	64,0000	9 070	597 725	11:13
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)	54,2000	0,37%	54,0000	54,8000	54,0000	601	32 614	10:57
DEKPOL (DEK)	50,6000	1,20%	50,4000	50,6000	50,4000	39	1 969	09:26
DELKO (DEL)	9,5600	0,84%	9,5200	9,5600	9,5200	525	5 006	10:50
DEVELIA (DVL)	5,9500	-0,17%	5,9600	5,9600	5,9100	49 688	295 242	11:12
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	169	3 314	09:33
DIGITANET (DIG)	46,5000	-1,06%	47,2000	47,2000	46,5000	344	16 189	10:59
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	357,4000	-0,17%	358,0000	360,1000	355,0000	96 273	34 369 178	11:15
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,0000	0,22%	180,6000	182,8000	180,6000	328	59 512	11:06
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)	4,9800	1,63%	4,9700	4,9800	4,9000	14 710	73 103	11:10
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	263	1 973	09:13
EFEKT (EFK)	(6,9000)	-	-	-	-	-	-	11:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	22,5000	-1,10%	22,7500	22,8500	22,4000	8 363	189 462	11:13
ELKOP (EKP)	0,5020	-3,46%	0,5100	0,5140	0,5020	10 421	5 264	11:09
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:00
ENEA (ENA)	8,6900	-1,36%	8,8500	8,9800	8,6500	73 231	642 864	11:11
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3400	-1,16%	9,4400	9,4400	9,3200	4 458	41 725	11:15
ENERGOINS (ENI)	2,7850	7,32%	2,6100	2,8600	2,6000	60 389	167 323	10:40
ENTER (ENT)	67,9000	-1,59%	69,0000	69,0000	67,8000	817	55 677	10:58
ERBUD (ERB)	40,4000	-0,49%	40,5000	40,5000	40,2000	136	5 471	10:46
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,0000	-0,93%	32,0000	32,0000	32,0000	409	13 088	10:51
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	109	122	09:28
EUROCASH (EUR)	13,5600	0,07%	13,6500	13,7900	13,5600	92 573	1 265 375	11:12
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	41,6000	0,00%	41,6000	41,6000	41,4000	1 929	80 244	11:11
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%	-	-	-	-	-	11:00
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	35,8000	0,00%	35,8000	36,3000	35,8000	19 327	695 763	10:35
FERRUM (FER)	4,7000	1,29%	4,7200	4,7600	4,6400	3 911	18 277	11:09
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)	22,8000	0,44%	22,8000	22,8000	22,8000	2	46	09:04
GAMEOPS (GOP)	23,9000	-0,42%	23,5000	24,9500	22,4000	32 374	762 680	11:12
GAMFACTOR (GIF)	12,4000	1,22%	12,2500	12,4000	12,2500	105	1 301	09:24
Reklama
GENOMTEC (GMT)	13,3400	-2,34%	13,7000	13,7200	13,3200	4 351	58 340	11:10	Reklama
GETIN (GTN)	0,5450	0,93%	0,5450	0,5500	0,5370	130 040	70 782	11:08
GIGROUP (GIG)	1,3900	-2,11%	1,4000	1,4200	1,3800	550	770	11:06
GOBARTO (GOB)	45,1000	-2,80%	45,3000	46,8000	45,0000	613	27 749	11:12
GPW	42,2000	0,12%	42,1000	42,5000	42,1000	7 631	322 104	11:15
GREENX (GRX)	2,3620	-1,58%	2,3980	2,3980	2,3620	66 159	157 414	11:08
GRENEVIA (GEA)	2,7100	0,74%	2,7200	2,7200	2,7050	34 659	94 195	11:09
GRODNO (GRN)	11,0000	-0,18%	11,0000	11,0000	10,9800	1 385	15 230	10:26
GRUPAAZOTY (ATT)	22,5600	-1,05%	22,7800	22,8200	22,5000	11 335	256 126	11:04
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	110,8000	3 153	351 838	11:01
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	6	158	09:26
HERKULES (HRS)	0,8340	3,22%	0,8100	0,8340	0,8100	461	379	10:00
HMINWEST (HMI)	47,3000	-1,05%	47,4000	47,4000	47,3000	3 420	161 771	11:14
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)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	09:12
IFIRMA (IFI)	23,0000	0,00%	22,7000	23,0000	22,7000	332	7 583	10:59
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:00
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	1 833	6 826	09:27
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3000	4,3000	722	3 105	09:09
INC	2,6700	1,14%	2,6700	2,6700	2,6700	5	13	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:00
INGBSK (ING)	299,5000	-0,83%	300,0000	305,0000	299,5000	2 249	678 520	11:14
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 626	12 756	10:38
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)	2,8800	4,35%	2,8800	3,2400	2,8800	56 860	173 526	11:13
INTERCARS (CAR)	531,0000	-0,19%	547,0000	547,0000	531,0000	128	67 984	10:31
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	339	3 462	11:09
IPOPEMA (IPE)	3,5800	3,17%	3,5200	3,5800	3,5200	3 455	12 171	10:21
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:00
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	1 428	4 812	09:03
IZOSTAL (IZS)	2,6100	-2,61%	2,6800	2,6800	2,6100	4 831	12 662	11:07
JRHOLDING (JRH)	7,5800	2,71%	7,5600	7,5800	7,4400	204	1 543	10:16
JSW	33,2900	0,12%	33,8000	34,2300	33,2200	377 735	12 771 205	11:13
JWWINVEST (JWW)	4,2800	1,66%	4,2100	4,2800	4,2100	503	2 126	10:53
KCI	0,8360	-1,65%	0,8400	0,8400	0,8360	5 644	4 741	10:06
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,3800	-0,95%	10,0400	10,4600	10,0400	5 561	56 780	11:07
KETY (KTY)	805,5000	-0,98%	822,0000	828,0000	789,5000	8 516	6 832 863	11:15
KGHM (KGH)	143,1500	0,53%	145,0000	147,2000	142,0000	307 341	44 538 092	11:15
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)	53,4000	0,75%	53,0000	53,4000	52,3000	641	33 899	10:42
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	1 282	6 282	09:29
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:00
KREDYTIN (KRI)	19,3000	1,05%	19,3000	19,3000	19,3000	2	39	09:00
KRKA (KRK)	550,0000	2,61%	550,0000	550,0000	550,0000	5	2 750	10:05
KRUK (KRU)	428,4000	-1,29%	437,4000	439,0000	426,2000	6 795	2 922 266	11:15
KRVITAMIN (KVT)	11,0000	1,85%	10,8000	11,0000	10,7500	4 921	53 270	11:15
KSGAGRO (KSG)	1,4150	-3,08%	1,4800	1,4800	1,4150	1 607	2 312	10:53
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
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)	6,8200	-1,16%	6,8000	6,8200	6,8000	4 309	29 366	10:50
LESS (LES)	0,2370	-2,87%	0,2400	0,2430	0,2370	13 550	3 231	10:56
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	25	640	09:58
LPP	15 240,0000	0,46%	15 230,0000	15 440,0000	15 120,0000	1 158	17 677 810	11:10
LSISOFT (LSI)	14,4000	-4,00%	14,5000	14,5000	14,2000	1 580	22 688	11:06
LUBAWA (LBW)	3,7080	-0,59%	3,7520	3,7900	3,6860	48 315	179 776	11:14
MABION (MAB)	17,6800	0,45%	17,9000	17,9000	17,2200	36 692	641 632	11:05
MAKARONPL (MAK)	18,0000	0,56%	18,0000	18,0000	17,8500	647	11 596	11:12
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	9 051	82 346	11:05
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	256	2 696	10:29
MBANK (MBK)	670,6000	-1,82%	682,0000	691,6000	665,0000	7 168	4 857 239	11:15
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,3000	-0,70%	28,5000	28,7000	28,0000	11 533	326 890	11:08
MDIENERGIA (MDI)	1,5350	-0,32%	1,5350	1,5350	1,5350	2	3	09:00
MEDICALG (MDG)	25,1800	0,56%	25,1400	25,5600	25,0200	2 396	60 540	11:14
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	3 857	35 376	11:14
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	19,0500	0,00%	19,0500	19,0500	19,0500	41	781	09:37
MERCATOR (MRC)	42,0000	1,33%	41,4500	42,6500	41,4500	6 000	252 189	11:06
MERCOR (MCR)	22,8000	1,33%	22,6000	23,2000	22,5000	3 235	74 348	11:13
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)	9,3950	-0,69%	9,4350	9,6000	9,3850	610 093	5 789 808	11:10
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,2200	1 000	1 220	09:12
MIRBUD (MRB)	9,2900	0,00%	9,3300	9,5500	9,2900	36 987	346 900	11:00
MLPGROUP (MLG)	80,8000	-0,25%	81,0000	81,0000	80,8000	20	1 617	10:26
MLSYSTEM (MLS)	47,6000	7,09%	45,3000	48,8000	45,2500	16 661	791 625	11:06
MOBRUK (MBR)	323,5000	-1,07%	325,0000	325,0000	323,5000	111	35 939	11:10
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4800	33,4800	33,4000	3	100	09:46
MOLECURE (MOC)	14,9000	-0,93%	15,0000	15,1800	14,9000	5 559	83 430	11:15
MONNARI (MON)	5,3600	-0,74%	5,3600	5,3600	5,3600	4 000	21 440	09:36
MOSTALPLC (MSP)	14,3500	-6,21%	15,3000	15,8000	14,3000	6 751	99 374	11:15
MOSTALWAR (MSW)	6,9400	1,17%	6,9000	6,9600	6,7800	3 922	26 905	10:45
MOSTALZAB (MSZ)	4,5100	2,50%	4,4050	4,5100	4,3850	68 095	302 778	11:15
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	9 960	418 682	11:11
MUZA (MZA)	15,1500	0,00%	15,1500	15,1500	15,1500	170	2 576	11:07
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)	901,0000	-0,44%	905,0000	905,0000	901,0000	23	20 743	10:19
NEWAG (NWG)	23,2000	1,75%	22,8000	23,4000	22,8000	1 589	36 676	10:48
NEXITY (NXG)	2,2800	-7,69%	2,4700	2,4700	2,2800	1 918	4 587	10:58
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3700	-2,07%	2,3800	2,4600	2,3600	11 276	26 740	11:14
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)	10,0000	-0,50%	10,0000	10,0000	9,9400	734	7 340	09:28
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,0200	-1,27%	14,2000	14,2000	13,8000	8 861	124 097	11:13
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	113	6 427	09:33
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,6940	0,08%	7,7500	7,8100	7,6700	280 817	2 171 010	11:14
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	11:00
OTLOG (OTS)	31,9000	0,16%	31,9000	32,0500	31,8500	3 356	107 260	11:13
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	574	2 675	09:00
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	65,4000	12	792	09:31
PAMAPOL (PMP)	2,7200	-1,09%	2,7400	2,7400	2,7200	62	169	11:10
PANOVA (NVA)	16,3000	0,93%	16,3000	16,3000	16,3000	200	3 260	10:43
PASSUS (PAS)	29,3000	3,17%	27,8000	29,3000	27,8000	3 700	105 009	10:39
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	11:01
PCCEXOL (PCX)	2,8000	1,08%	2,7700	2,8000	2,7700	12 960	36 187	10:21
PCCROKITA (PCR)	101,0000	0,80%	100,8000	102,0000	100,0000	606	61 164	10:45
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	835	15 742	11:15	Reklama
PEKABEX (PBX)	22,7000	0,89%	22,8000	22,8000	22,5000	273	6 168	10:56
PEKAO (PEO)	179,4000	-0,69%	182,0000	183,9500	179,1000	136 783	24 809 083	11:15
PEPCO (PCO)	19,1400	2,05%	18,9400	19,2900	18,8050	291 724	5 557 408	11:15
PEPEES (PPS)	1,0850	-2,69%	1,1100	1,1100	1,0850	2 813	3 072	10:17
PGE	6,0180	0,20%	6,0500	6,1500	5,9860	1 695 261	10 267 578	11:15
PGFGROUP (PGV)	0,4300	-6,52%	0,4540	0,4600	0,4200	187 774	81 262	11:15
PHARMENA (PHR)	6,8400	0,29%	6,8800	6,8800	6,6800	3 942	26 730	10:56
PHN	11,9000	0,00%	11,9000	11,9000	11,9000	12	143	09:01
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,7500	-1,16%	67,7400	67,8000	66,1900	462 638	30 976 658	11:15
PKOBP (PKO)	57,7800	-0,28%	58,1200	58,6800	57,6200	664 236	38 557 078	11:15
PKPCARGO (PKP)	12,2600	-0,97%	12,3200	12,4800	12,2200	11 777	145 649	11:14
PLAYWAY (PLW)	284,0000	0,89%	281,5000	289,5000	281,5000	585	166 663	11:03
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8900	761	2 200	10:22
PMPG (PGM)	3,5600	-0,56%	3,6600	3,6600	3,5600	908	3 236	10:27
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	341	23 061	10:43
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	3,8280	40 137	154 279	11:11
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	2 706	4 898	10:44
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	33,0000	0,00%	33,0000	33,0000	33,0000	6	198	09:56
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0000	-0,50%	2,0100	2,0100	1,9800	402	798	11:13
PULAWY (ZAP)	57,4000	0,70%	57,2000	57,4000	57,2000	200	11 471	11:11
PURE (PUR)	7,9400	-1,98%	8,0800	8,0800	7,9400	1 100	8 748	10:55
PZU	49,8800	0,08%	50,1000	50,4400	49,8100	429 792	21 569 391	11:15
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:00
QUERCUS (QRS)	6,7400	2,12%	6,6600	6,7600	6,6400	7 127	47 850	11:15
R22	111,5000	0,45%	112,0000	112,5000	111,5000	665	74 478	11:09
RAEN (RAE)	0,6960	-1,42%	0,6960	0,6960	0,6960	1	1	10:53
RAFAKO (RFK)	0,9810	0,20%	0,9800	0,9890	0,9500	55 082	53 056	11:14
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,0000	-2,04%	73,2000	73,2000	71,9000	6 212	451 837	11:13
RANKPROGR (RNK)	3,9600	-1,74%	4,0000	4,0300	3,9600	2 230	8 886	11:06
RAWLPLUG (RWL)	14,6000	2,82%	14,3000	14,6000	14,3000	97	1 416	11:06
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
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	30	450	11:01
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	3 197	2 097	11:04
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%	-	-	-	-	-	11:00
SANOK (SNK)	23,0000	0,44%	22,9500	23,1000	22,9500	297	6 845	10:50
SANPL (SPL)	549,8000	-0,65%	559,2000	567,2000	547,4000	17 566	9 747 249	11:15
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 749	34 107	11:14
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,4000	-0,22%	185,8000	185,8000	185,0000	215	39 881	10:54
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	14,1000	513	7 233	10:51
SELENAFM (SEL)	32,0000	-2,14%	32,7000	33,4000	32,0000	4 398	142 575	11:12
SELVITA (SLV)	69,0000	-0,14%	69,1000	69,2000	67,0000	1 631	111 288	11:14
SERINUS (SEN)	3,0100	-1,95%	3,0700	3,0700	3,0100	1 003	3 029	10:04
SESCOM (SES)	59,4000	2,06%	58,2000	59,4000	58,2000	22	1 298	10:43
SFINKS (SFS)	0,7760	-0,51%	0,7960	0,7960	0,7680	33 877	26 423	10:58
SHOPER (SHO)	30,5000	-0,33%	30,9000	30,9000	30,5000	261	8 031	10:29
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)	3,6000	-3,10%	3,6300	3,7000	3,5700	11 298	40 749	11:13
SKARBIEC (SKH)	23,6000	0,00%	23,6000	23,6000	23,6000	212	5 003	10:28
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,0000	0,23%	86,8000	87,0000	86,8000	376	32 674	10:59
SOHODEV (SHD)	(0,4140)	-	-	-	-	-	-	11:00
SONEL (SON)	14,5000	2,47%	14,1500	14,5000	14,1500	627	8 941	11:11
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	398,0000	181	72 563	10:50
STALEXP (STX)	2,9300	-4,87%	3,0900	3,0900	2,9300	389 200	1 157 875	11:15
STALPROD (STP)	218,0000	0,23%	218,0000	221,5000	218,0000	121	26 592	10:55
STALPROFI (STF)	8,5200	-0,93%	8,6000	8,6000	8,5200	815	6 981	11:05
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:00
SUNEX (SNX)	10,1800	1,80%	10,1000	10,3400	10,1000	4 467	45 717	11:14
SYGNITY (SGN)	61,0000	-1,61%	61,2000	62,8000	61,0000	142	8 760	10:58
SYNEKTIK (SNT)	118,8000	0,51%	118,4000	121,0000	118,4000	9 442	1 128 060	11:14
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)	2,8160	-0,49%	2,8400	2,8750	2,7850	972 820	2 753 312	11:14
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	11:00
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)	3,1400	0,00%	3,1300	3,1400	3,1300	1 042	3 269	09:26
TEXT (TXT)	91,1000	-0,65%	92,0000	93,4000	90,9000	5 821	533 246	11:11
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0000	0,00%	32,6000	32,7500	31,8500	8 296	266 731	11:02
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4900	0,81%	7,4400	7,5000	7,4400	17 950	134 225	10:43
TRAKCJA (TRK)	2,6300	3,95%	2,5400	2,6500	2,5300	92 872	242 209	11:05
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6900	165	609	09:08
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	92,4500	-1,65%	93,6000	94,1000	92,2000	5 023	468 233	11:15
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	579	5 785	10:44
UNICREDIT (UCG)	151,0600	2,11%	151,0600	151,0600	151,0600	50	7 553	09:04
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,8000	500	2 922	09:01
UNIMOT (UNT)	134,0000	-1,62%	135,8000	135,8000	133,6000	112	15 062	10:49
URTESTE (URT)	99,0000	0,00%	99,0000	99,0000	99,0000	3	297	10:56
VERCOM (VRC)	116,5000	-0,43%	117,0000	117,0000	115,5000	208	24 329	10:21
VIGOPHOTN (VGO)	479,0000	-2,24%	489,0000	489,0000	460,0000	1 069	505 256	11:14
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,2000	11,2000	49	549	11:07
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:00
VIVID (VVD)	0,5940	1,37%	0,5720	0,5940	0,5560	6 239	3 528	09:34
VOTUM (VOT)	46,8000	-0,32%	46,9000	46,9000	46,4000	886	41 418	10:50
VOXEL (VOX)	90,2000	0,45%	89,8000	90,4000	89,2000	351	31 551	10:30
VRG	3,3000	-1,20%	3,3400	3,3500	3,2700	12 421	40 791	10:33
WARIMPEX (WXF)	3,6300	-2,16%	3,6800	3,6800	3,6300	852	3 107	10:43
WASKO (WAS)	1,5900	0,95%	1,5950	1,5950	1,5600	4 840	7 597	11:08
WAWEL (WWL)	642,0000	-1,53%	642,0000	642,0000	642,0000	1	642	09:49
WIELTON (WLT)	8,0500	-0,62%	8,1400	8,1800	8,0500	9 741	78 706	11:15
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	115,8000	1,05%	113,8000	116,2000	113,8000	4 958	574 026	10:36
WITTCHEN (WTN)	28,1500	-0,18%	28,2000	28,4000	27,8000	5 650	158 860	11:00
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)	138,8000	-1,42%	140,8000	140,8000	137,4000	856	119 009	11:08
XTRADEBDM (XTB)	59,7600	-1,06%	60,6000	60,8000	59,0000	97 156	5 808 181	11:15
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,5550	-2,81%	1,5700	1,5700	1,5550	640	1 004	09:54
ZEPAK (ZEP)	19,1400	-0,62%	19,3400	19,3800	19,1400	183	3 521	10:53
ZREMB (ZRE)	3,9000	-0,76%	3,9200	3,9200	3,9000	1 485	5 815	10:45
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.