Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 201,71	0,00%	84 317,34	84 374,31	83 896,42	84 201,22	314 435 127	11:34
WIG20	2 470,41	0,05%	2 476,84	2 479,18	2 460,96	2 469,17	279 960 725	11:49
WIG30	3 051,21	0,02%	3 058,02	3 060,03	3 040,82	3 050,71	300 905 872	11:49
mWIG40	6 205,66	-0,24%	6 218,75	6 220,94	6 152,34	6 220,39	32 085 554	11:34
sWIG80	24 205,26	-0,25%	24 233,42	24 270,80	24 189,97	24 265,25	18 651 425	11:34
WIG-BANKI	13 813,08	-0,48%	13 895,80	13 907,09	13 776,72	13 879,19	81 070 212	11:34
WIG-BUDOW	8 259,00	-1,10%	8 350,20	8 353,55	8 259,00	8 350,56	4 852 784	11:34
WIG-CHEMIA	9 689,17	-0,01%	9 642,03	9 689,17	9 619,55	9 690,50	1 084 112	11:34
WIG-ENERG	2 159,93	-0,32%	2 167,92	2 173,81	2 150,37	2 166,78	10 812 528	11:34
WIG-INFO	4 966,82	0,31%	4 950,83	4 983,20	4 932,95	4 951,33	14 171 560	11:34
WIG-MEDIA	8 263,47	-0,03%	8 328,08	8 421,40	8 130,39	8 266,03	969 101	11:34
WIG-NRCHOM	4 418,08	0,18%	4 380,07	4 421,36	4 374,03	4 410,21	1 478 363	11:34
WIG-PALIWA	6 863,12	0,23%	6 875,37	6 920,72	6 843,90	6 847,68	17 516 629	11:34
WIG-Poland	87 801,05	-0,04%	87 801,05	87 801,05	87 801,05	87 836,90	310 911 399	11:15
WIG-SPOZYW	2 064,92	0,43%	2 064,72	2 070,19	2 056,59	2 056,01	578 604	11:34
WIG20lev	482,35	0,11%	484,72	485,64	478,53	481,81	259 076 461	11:34
WIG20short	3 158,55	-0,03%	3 150,76	3 171,08	3 147,76	3 159,59	259 076 461	11:34
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	34 491 068	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	32 256 177	11:00
mWIG40TR	9 130,21	-0,24%	9 149,47	9 152,69	9 051,76	9 151,89	32 085 554	11:34
mWIG40TRlv	11 678,11	-0,49%	11 727,50	11 735,76	11 476,92	11 735,47	32 085 554	11:34
mWIG40TRsh	2 890,74	0,27%	2 884,67	2 915,46	2 883,66	2 883,04	32 085 554	11:34
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	18 679 246	11:00
sWIG80TR	35 517,10	-0,25%	35 558,41	35 613,26	35 494,65	35 605,12	18 651 425	11:34
WIG140	1 629,09	0,01%	1 631,26	1 632,39	1 622,93	1 628,88	309 239 461	11:34
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	259 411 745	11:00
WIG20TR	5 012,75	0,06%	5 024,91	5 029,85	4 992,89	5 009,54	259 076 461	11:34
WIG20TRlev	3 923,87	0,11%	3 942,90	3 950,63	3 892,79	3 919,44	259 076 461	11:34
WIG20TRsht	3 175,86	-0,03%	3 168,15	3 188,45	3 165,01	3 176,93	259 076 461	11:34
WIG30TR	6 085,09	0,03%	6 097,67	6 101,67	6 063,36	6 083,09	278 726 529	11:34
WIG-CEE	1 733,82	-0,65%	1 733,82	1 733,82	1 733,82	1 745,17	205 479	11:15
WIGdiv	1 718,95	0,08%	1 715,87	1 721,72	1 708,12	1 717,61	42 822 805	11:34
WIG-ESG	13 987,87	-0,04%	14 017,45	14 026,51	13 926,63	13 992,91	288 595 870	11:34
WIG.GAMES	15 172,53	-0,03%	15 256,79	15 291,52	15 082,72	15 177,27	5 871 945	11:34
WIG-GORNIC	4 630,64	3,48%	4 533,28	4 648,04	4 533,28	4 475,11	76 364 186	11:34
WIG-GRY	12 593,63	-0,32%	12 638,11	12 689,09	12 534,63	12 633,61	7 286 599	11:34
WIG-LEKI	2 843,83	0,72%	2 807,38	2 847,44	2 807,38	2 823,42	642 429	11:34
WIG-MOTO	8 775,46	1,53%	8 540,23	8 797,37	8 540,23	8 643,15	983 358	11:34
WIG.MS-BAS	11 159,13	1,77%	11 069,78	11 225,60	11 045,03	10 965,24	85 873 886	11:34
WIG.MS-FIN	17 234,42	-0,45%	17 381,22	17 390,33	17 191,15	17 312,26	85 866 102	11:34
WIG-ODZIEZ	9 130,69	0,33%	9 171,37	9 183,84	9 081,52	9 100,90	12 368 232	11:34
WIGtech	11 823,56	0,01%	11 833,62	11 851,50	11 783,23	11 822,50	26 378 008	11:34
WIGtechTR	13 138,96	0,01%	13 150,13	13 170,00	13 094,14	13 137,77	26 378 008	11:34
WIG-Ukrain	200,93	-1,07%	200,93	200,93	200,93	203,10	38 183	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3600	0,90%	3,3600	3,3600	3,3500	800	2 683	10:40	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	527,0000	-0,19%	528,0000	533,0000	520,0000	533	280 563	11:21
3RGAMES (3RG)	0,2930	4,64%	0,2800	0,2960	0,2800	68 562	19 870	11:04
ABPL (ABE)	88,0000	-2,22%	88,8000	89,0000	88,0000	560	49 534	11:16
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	41	1 280	11:04
ACTION (ACT)	19,5600	0,10%	19,5000	19,5800	19,5000	2 226	43 461	10:26
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,6800	-1,11%	10,6800	10,8000	10,5000	12 734	134 957	11:29
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	1 234	1 843	09:20
AILLERON (ALL)	16,1600	2,93%	16,0000	16,2800	16,0000	4 479	72 336	11:31
AIRWAY (AWM)	0,2795	3,14%	0,2710	0,2795	0,2695	67 855	18 608	10:58
ALIOR (ALR)	101,9500	-1,16%	105,0000	105,2500	101,7000	47 847	4 901 408	11:32
ALLEGRO (ALE)	32,8350	-0,20%	32,9000	33,0000	32,6000	420 095	13 778 836	11:34
ALTA (AAT)	1,9200	0,00%	1,9000	1,9200	1,9000	6 000	11 500	10:30
ALTUSTFI (ALI)	2,9700	-0,67%	2,9700	2,9700	2,9700	16	48	11:19
AMBRA (AMB)	27,9000	1,27%	28,0000	28,0000	27,5000	875	24 266	11:30
AMICA (AMC)	70,2000	-0,14%	70,9000	71,0000	70,2000	431	30 394	11:27
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,8000	0,58%	26,1500	26,1500	25,4500	6 106	157 131	11:09
ANSWEAR (ANR)	24,0500	4,11%	23,2000	24,2000	23,2000	9 673	230 730	11:32
APATOR (APT)	14,4200	-0,69%	14,5200	14,5200	14,4000	1 627	23 498	11:00
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	4	90	09:44
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	4	13	09:00
ARCHICOM (ARH)	35,0000	-1,69%	35,5000	35,5000	33,2000	3 129	106 654	11:19
ARCTIC (ATC)	20,4400	-4,75%	21,2000	21,2000	20,4400	41 573	864 159	11:33
ARTIFEX (ART)	29,4000	0,68%	29,2000	29,4000	28,8000	1 363	39 935	11:34
ASBIS (ASB)	24,8200	-1,04%	25,1000	25,1000	24,7200	10 814	269 236	11:32
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,6000	-0,96%	62,0000	62,0000	60,6000	147	9 016	11:13
ASSECOPOL (ACP)	79,2500	0,32%	79,1000	79,5000	78,6500	23 762	1 878 749	11:34
ASSECOSEE (ASE)	51,8000	1,97%	50,6000	52,0000	50,4000	4 985	258 187	11:23
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7500	805	21 662	11:03
ATAL (1AT)	61,0000	-0,16%	61,4000	61,4000	60,9000	947	57 795	11:02
ATENDE (ATD)	3,1700	-0,94%	3,2000	3,2000	3,1700	15 244	48 505	11:14
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	465	8 657	10:37
ATLANTIS (ATS)	2,1500	0,94%	2,1300	2,1500	2,0000	20 677	43 175	10:01
ATMGRUPA (ATG)	3,9400	1,03%	3,9000	4,0000	3,8200	53 161	209 274	11:22
ATREM (ATR)	12,2000	-1,61%	12,4000	12,4000	12,2000	389	4 821	11:24
AUTOPARTN (APR)	25,6500	0,79%	25,4500	25,6500	25,1500	11 680	295 843	11:31
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	28,6000	0,00%	29,5000	30,6000	28,0500	8 502	250 400	11:25
BENEFIT (BFT)	2 735,0000	-0,55%	2 715,0000	2 770,0000	2 680,0000	794	2 164 195	11:06
BEST (BST)	20,2000	-1,94%	20,4000	20,4000	20,2000	440	8 892	09:35
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	502	2 905	10:05
BIGCHEESE (BCS)	20,8000	-5,45%	21,2500	21,6500	20,2000	4 292	90 625	11:23
BIOCELTIX (BCX)	67,0000	0,00%	67,0000	67,1000	66,4000	742	49 543	11:21
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	111	1 676	10:48
BIOMEDLUB (BML)	4,8000	0,00%	4,8000	4,8500	4,7400	33 415	160 604	11:33
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,5000	14 722	51 534	11:30
BLOOBER (BLO)	22,4500	-0,22%	22,1500	22,5500	22,1000	2 964	66 051	11:18
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	42	4 325	11:17
BOGDANKA (LWB)	30,0800	-2,46%	30,8000	30,8000	30,0400	16 610	503 306	11:33
BOOMBIT (BBT)	11,2500	2,27%	11,0000	11,2500	10,9500	830	9 172	11:06
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0900	10 364	63 373	11:15
BOS	16,0000	-2,44%	16,0500	16,2500	15,9000	2 950	47 277	11:28
BOWIM (BOW)	6,9000	0,00%	6,9000	6,9000	6,9000	5	35	10:47
BRAND24 (B24)	49,4000	0,82%	49,4000	49,4000	48,5000	531	26 083	10:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	681,0000	-1,73%	690,0000	693,0000	681,0000	4 032	2 761 655	11:33
BUMECH (BMC)	12,3000	0,49%	12,3800	12,3800	12,2400	3 932	48 498	11:27
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	11:30
CAPITEA (CAP)	0,5800	0,00%	0,5860	0,5860	0,5800	18 497	10 731	11:11
CAPTORTX (CTX)	81,0000	-0,25%	81,8000	81,8000	81,0000	211	17 133	11:00
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,4000	-1,67%	86,8000	86,8000	85,0500	46 443	3 987 557	11:32
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,7500	-0,34%	115,9000	116,9500	115,0000	40 189	4 646 544	11:34
CDRL (CDL)	13,2000	-2,22%	13,3000	13,3000	12,9000	83	1 093	11:01
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	10 739	40 274	10:22
CEZ	144,7000	-1,43%	145,5000	145,5000	144,2000	300	43 503	11:16
CFI	0,2190	-2,23%	0,2240	0,2250	0,2190	11 212	2 467	11:27
CIGAMES (CIG)	1,5730	1,61%	1,5480	1,5740	1,5320	183 767	285 725	11:33
CITYSERV (CTS)	4,8000	-4,00%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	15,3800	2,53%	14,9000	15,3800	14,7600	25 182	380 551	11:28
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0720	-0,56%	1,0340	1,0760	1,0320	8 590	9 132	11:30
COGNOR (COG)	8,5350	1,55%	8,3200	8,5350	8,2300	89 686	757 754	11:34
COLUMBUS (CLC)	5,0100	0,00%	5,0000	5,0900	5,0000	10 081	50 723	10:56
COMARCH (CMR)	249,5000	-0,60%	249,5000	249,5000	249,0000	185	46 117	11:29
COMP (CMP)	80,0000	0,00%	79,6000	80,0000	79,4000	6 087	486 843	10:54
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	-1,39%	2,1300	2,1400	2,1300	4 312	9 200	11:34
CORMAY (CRM)	0,5840	-4,26%	0,6080	0,6080	0,5840	2 506	1 522	11:17
CREEPYJAR (CRJ)	575,0000	-0,69%	579,0000	579,0000	575,0000	24	13 855	11:12
CREOTECH (CRI)	185,5000	0,00%	184,0000	185,5000	184,0000	8	1 477	10:39
CYFRPLSAT (CPS)	10,0150	0,00%	10,0200	10,1150	9,9380	165 290	1 654 965	11:33
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	3 615	64 809	11:20
DATAWALK (DAT)	56,6000	-3,25%	58,5000	60,0000	56,1000	20 019	1 151 542	11:34
DBENERGY (DBE)	17,3500	-2,53%	17,3000	17,3500	17,3000	342	5 920	10:54
DEBICA (DBC)	80,0000	0,00%	80,0000	80,0000	79,4000	1 039	82 982	11:24
DECORA (DCR)	59,0000	1,03%	58,6000	60,0000	57,2000	1 453	86 191	10:36
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,6600	0,00%	9,6600	9,6600	9,6600	1 806	17 446	11:18
DEVELIA (DVL)	6,5100	1,72%	6,3000	6,5500	6,3000	51 850	334 699	11:33
DGA	18,0000	-6,25%	19,2000	19,2000	17,9000	2 526	45 925	10:58
DIGITANET (DIG)	50,0000	0,00%	49,6000	50,0000	49,6000	777	38 738	11:29
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	381,9000	-0,08%	379,2000	384,5000	376,2000	79 337	30 210 431	11:34
DMGROUP (DMG)	3,4300	-4,19%	3,5900	3,5900	3,4000	6 912	23 851	11:11
DOMDEV (DOM)	177,8000	-0,34%	178,0000	178,6000	175,0000	1 065	187 705	11:22
DRAGOENT (DGE)	26,3000	-3,31%	26,0000	26,6000	26,0000	314	8 225	11:10
DROZAPOL (DPL)	3,9500	-1,25%	3,9500	3,9500	3,9500	845	3 338	10:44
ECHO (ECH)	4,7900	-2,44%	4,8600	4,8600	4,6400	40 910	194 046	11:27
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 187	27 115	11:30
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	10	73	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,3500	0,21%	23,1500	23,5000	23,0000	19 304	448 849	11:27
ELKOP (EKP)	(0,4950)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,3900	-0,12%	8,4650	8,4900	8,3050	156 412	1 315 948	11:32
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5200	-1,14%	9,6400	9,6400	9,5200	12 292	118 356	11:18
ENERGOINS (ENI)	2,5850	-0,96%	2,6900	2,6900	2,5850	7 756	20 111	11:32
ENTER (ENT)	69,3000	-0,86%	69,5000	69,5000	68,8000	2 467	171 169	11:29
ERBUD (ERB)	39,2000	-0,25%	39,5000	39,6000	39,2000	475	18 698	11:34
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	2 796	94 244	11:17
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	32	35	11:22
EUROCASH (EUR)	13,6700	-2,01%	13,9500	14,0500	13,6100	118 344	1 633 618	11:31
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	1 343	64 009	11:23
FABRITY (FAB)	35,8000	-2,72%	37,6000	37,6000	35,8000	858	30 916	11:32
FASING (FSG)	(13,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	0,00%	6,6600	6,6600	6,6600	170	1 132	10:59
FERRO (FRO)	34,7000	-0,29%	35,0000	35,0000	34,7000	241	8 384	11:31
FERRUM (FER)	4,3400	4,83%	4,1000	4,5000	4,1000	11 703	48 887	11:33
FMG	114,5000	0,44%	114,5000	114,5000	111,0000	20	2 254	10:12
FON	5,0600	-1,17%	5,1000	5,1600	5,0400	4 839	24 686	10:55
FORTE SA (FTE)	22,9000	-2,14%	23,4000	23,4000	22,9000	229	5 258	10:13
GAMEOPS (GOP)	25,8000	-3,01%	26,9000	26,9000	25,3000	7 608	195 216	11:33
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,9000	6	77	09:46
Reklama
GENOMTEC (GMT)	13,4600	-0,30%	13,5000	13,5800	13,1800	2 840	38 018	11:24	Reklama
GETIN (GTN)	0,4765	-2,16%	0,4855	0,4855	0,4670	477 236	226 380	11:32
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,3000	0,12%	43,2000	43,4500	43,1000	3 453	149 330	11:31
GREENX (GRX)	2,2220	1,18%	2,2000	2,2460	2,1780	159 203	352 148	11:17
GRENEVIA (GEA)	2,3500	-1,26%	2,4000	2,4650	2,3500	185 776	443 314	11:34
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0400	10,9200	2 532	27 852	10:48
GRUPAAZOTY (ATT)	22,1400	-0,09%	22,1000	22,2400	21,9400	46 853	1 034 570	11:34
GRUPRACUJ (GPP)	62,3000	-2,96%	64,5000	64,5000	60,6000	6 173	384 006	10:14
GTC	5,6200	-0,35%	5,6200	5,6200	5,4000	1 048	5 787	10:59
HANDLOWY (BHW)	112,6000	-1,23%	114,0000	114,0000	112,4000	2 503	282 831	11:00
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,7000	926	6 227	09:54
HELIO (HEL)	24,4000	-2,40%	24,2000	25,8000	24,2000	1 037	25 219	11:18
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	(48,0000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,3500	0,40%	25,6000	25,6000	25,3500	4 972	126 465	10:33
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	192	6 385	09:55
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	116,5000	2,19%	118,0000	118,0000	111,5000	22	2 537	10:44
IDMPL (IDM)	0,5500	-6,78%	0,5500	0,5500	0,5500	136	75	11:12
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	23,9000	0,00%	23,9000	24,2000	23,9000	634	15 212	11:21
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0600	-4,05%	8,1000	8,1600	8,0600	495	4 010	11:18
IMMOBILE (GKI)	3,3900	1,80%	3,3900	3,3900	3,3900	4	14	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2000	-0,94%	4,2200	4,2200	4,2000	333	1 405	11:27
INC	2,5900	-3,00%	2,6700	2,6700	2,5800	1 820	4 726	10:36
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	-0,32%	311,5000	313,5000	308,5000	1 257	390 145	11:33
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9900	1,70%	2,9800	2,9900	2,9600	5 135	15 350	11:22
INTERCARS (CAR)	561,0000	2,00%	542,0000	564,0000	542,0000	1 230	682 438	11:31
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 239	1 016	10:54
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9200	346	3 488	11:17
IPOPEMA (IPE)	3,7000	0,00%	3,6800	3,7000	3,6800	150	553	09:51
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	11:30
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,3800	10	34	09:00
IZOSTAL (IZS)	2,5900	-0,38%	2,6000	2,6100	2,5900	2 541	6 597	11:23
JRHOLDING (JRH)	7,1400	-3,51%	7,1400	7,1400	7,1400	16	114	09:55
JSW	29,9500	-3,98%	31,1900	31,5500	29,8400	631 330	19 213 589	11:34
JWWINVEST (JWW)	3,6700	-9,83%	4,0300	4,0300	3,3000	53 374	191 293	11:20
KCI	0,8420	-0,94%	0,8420	0,8420	0,8420	1 366	1 150	10:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3600	-2,08%	10,5600	10,5600	10,1600	763	7 881	11:23
KETY (KTY)	841,0000	0,72%	834,5000	843,0000	828,5000	4 224	3 539 866	11:34
KGHM (KGH)	138,7000	4,36%	134,2000	139,2000	134,0000	412 170	56 630 078	11:34
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,9500	7 555	106 212	11:23
KOGENERA (KGN)	51,4000	-0,39%	50,7000	51,4000	50,3000	1 300	65 803	10:21
KOMPAP (KMP)	24,2000	-3,20%	24,2000	24,2000	24,2000	100	2 420	11:05
KOMPUTRON (KOM)	4,8200	-2,03%	4,9200	4,9200	4,8200	800	3 909	09:36
KPPD (KPD)	(49,8000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,3280	-5,20%	0,3280	0,3280	0,3280	31 276	10 259	11:33
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	106	1 911	09:48
KRKA (KRK)	550,0000	0,73%	546,0000	550,0000	546,0000	4	2 188	11:08
KRUK (KRU)	433,4000	-0,41%	435,0000	436,6000	430,6000	7 044	3 045 134	11:34
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	607	907	10:29
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,5600	0,00%	2,5600	2,5600	2,4800	1 825	4 561	10:59
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8000	-0,87%	6,8000	6,8000	6,8000	1 000	6 800	11:22
LESS (LES)	0,2350	-0,84%	0,2370	0,2390	0,2340	9 547	2 234	11:03
Reklama
LIBET (LBT)	1,6900	0,00%	1,7400	1,7400	1,6500	20 101	33 385	10:48	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	225	5 920	11:19
LPP	15 320,0000	0,72%	15 360,0000	15 400,0000	15 210,0000	513	7 850 300	11:34
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	15,0000	551	8 265	10:03
LUBAWA (LBW)	3,7840	0,37%	3,7700	3,8260	3,7500	37 707	142 535	11:21
MABION (MAB)	16,7200	0,48%	16,6800	16,8400	16,6400	1 362	22 798	11:29
MAKARONPL (MAK)	20,4000	4,88%	19,8000	20,7000	19,8000	21 922	447 121	11:34
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	419	37 688	10:45
MANYDEV (MAN)	1,1500	0,88%	1,1400	1,1500	1,1000	2 783	3 088	10:16
MARVIPOL (MVP)	9,4800	1,07%	9,4200	9,5000	9,4000	26 897	254 632	11:27
MAXCOM (MXC)	11,3000	0,89%	11,5000	11,5000	11,3000	150	1 697	09:41
MBANK (MBK)	671,4000	0,06%	674,6000	675,6000	666,0000	1 993	1 336 663	11:34
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,9000	1,05%	28,6000	29,0000	28,6000	21 814	630 128	11:22
MDIENERGIA (MDI)	1,4550	-3,32%	1,4150	1,4900	1,4150	3 931	5 653	11:29
MEDICALG (MDG)	26,2400	-1,28%	26,5200	26,5200	25,6800	3 321	86 482	11:33
MEDINICE (ICE)	8,0800	-0,25%	8,1000	8,2200	7,8900	11 666	93 410	11:33
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	11:30
MENNICA (MNC)	18,8000	-0,53%	19,0500	19,0500	18,8000	32	608	11:17
MERCATOR (MRC)	42,5000	0,95%	42,4500	42,9000	42,1000	1 632	69 238	11:20
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	24,1000	605	14 651	11:04
MEXPOLSKA (MEX)	4,3500	1,16%	4,3100	4,3500	4,3100	21	91	09:02
MFO	34,5000	2,68%	34,6000	35,0000	34,3000	1 106	38 289	10:49
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2900	-0,32%	9,3000	9,3500	9,2300	146 410	1 356 870	11:34
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 087	8 405	11:13
MIRBUD (MRB)	9,7400	-0,10%	9,7200	9,8000	9,6600	22 109	215 576	11:31
MLPGROUP (MLG)	80,8000	2,02%	80,0000	80,8000	80,0000	62	5 000	10:01
MLSYSTEM (MLS)	50,2000	1,41%	50,0000	51,0000	48,8500	2 499	125 038	11:31
MOBRUK (MBR)	325,0000	-3,56%	330,0000	335,0000	319,0000	3 885	1 257 772	11:34
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	32,9000	-1,26%	33,0000	33,0000	32,9000	150	4 944	10:49
MOLECURE (MOC)	14,9800	1,49%	14,8000	15,0000	14,7800	4 746	70 415	11:24
MONNARI (MON)	5,2200	-0,38%	5,2400	5,3000	5,2200	1 725	9 030	11:30
MOSTALPLC (MSP)	13,3000	-3,27%	13,4500	13,8500	13,2000	4 593	61 746	11:22
MOSTALWAR (MSW)	6,6400	-3,21%	6,8600	6,8600	6,5000	4 892	32 314	10:05
MOSTALZAB (MSZ)	4,6200	-2,53%	4,7300	4,8150	4,6200	49 581	235 235	11:33
MOVIEGAME (MOV)	30,4500	-6,60%	32,4000	32,4000	29,2000	29 843	892 849	11:34
MURAPOL (MUR)	43,0400	-2,00%	43,9400	43,9400	42,9200	5 472	238 125	11:31
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	15,0000	4	60	10:43
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0200	0,49%	1,0150	1,0300	0,9980	24 164	24 343	11:20
NEUCA (NEU)	890,0000	-1,00%	899,0000	899,0000	890,0000	41	36 634	10:59
NEWAG (NWG)	26,4000	0,00%	26,4000	26,4000	26,2000	4 101	107 868	11:20
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	720	1 732	10:49
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1400	2,1400	5 030	10 764	11:13
NOVITA (NVT)	102,0000	2,00%	102,0000	102,0000	102,0000	1	102	11:26
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	4 160	26 434	11:11
ODLEWNIE (ODL)	9,5000	-1,04%	9,6000	9,6000	9,5000	940	8 984	11:32
OEX	(53,2000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,6800	0,29%	13,7600	13,8000	13,6400	1 801	24 674	11:30
ONESANO (ONO)	1,2700	-5,22%	1,3250	1,3250	1,2650	5 044	6 421	11:09
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,0000	56,6000	258	14 619	11:23
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	235	1 335	10:34
ORANGEPL (OPL)	7,9820	0,40%	7,9500	8,0320	7,9120	250 414	2 000 069	11:34
ORCOGROUP (OPG)	2,4200	0,00%	2,4200	2,4200	2,4200	387	937	10:26
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	11:32
OTLOG (OTS)	32,3500	1,57%	32,0000	32,5000	32,0000	456	14 733	11:08
OTMUCHOW (OTM)	(4,6600)	-	-	-	-	-	-	09:00
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	20	51	09:49
PANOVA (NVA)	(15,7000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	31,0000	0,00%	31,0000	31,0000	31,0000	64	1 984	10:03
PATENTUS (PAT)	3,9850	-0,75%	4,0250	4,0350	3,9200	2 005	7 904	10:36
PBG	#0,0200	2,56%	-	-	-	-	-	09:53
PBSFINANSE (PBF)	1,3400	8,06%	1,3400	1,3400	1,3400	90	121	11:30
PCCEXOL (PCX)	2,7750	-0,36%	2,7750	2,7750	2,7600	954	2 639	10:00
PCCROKITA (PCR)	101,8000	-0,39%	102,4000	102,4000	100,8000	457	46 535	11:31
Reklama
PCFGROUP (PCF)	17,0400	-4,27%	17,4800	17,4800	17,0200	1 097	18 713	11:34	Reklama
PEKABEX (PBX)	25,9000	-0,38%	26,0000	26,0000	25,8000	1 931	50 161	11:34
PEKAO (PEO)	170,6000	-0,93%	172,1000	172,6500	170,3000	171 505	29 393 907	11:34
PEPCO (PCO)	20,2200	1,40%	19,9400	20,3000	19,8000	181 975	3 640 397	11:34
PEPEES (PPS)	1,0900	4,81%	1,0800	1,0900	1,0500	30 432	32 081	11:33
PGE	6,0020	-0,23%	6,0500	6,0560	5,9680	970 861	5 827 414	11:34
PGFGROUP (PGV)	0,4850	-4,15%	0,4900	0,5040	0,4850	19 504	9 629	10:02
PHARMENA (PHR)	6,7400	-1,46%	6,8200	6,8400	6,7400	3 417	23 232	11:30
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	331	3 875	11:01
PHOTON (PEN)	7,5200	-0,27%	7,5400	7,6800	7,5200	14 165	107 228	11:20
PKNORLEN (PKN)	67,0800	0,27%	67,0800	67,7200	66,8600	257 264	17 293 409	11:34
PKOBP (PKO)	62,4600	-0,26%	62,3600	62,7800	62,1400	604 132	37 687 554	11:34
PKPCARGO (PKP)	12,4600	-1,11%	12,6000	12,8400	12,4600	31 240	394 579	11:29
PLAYWAY (PLW)	291,0000	-1,69%	296,0000	296,0000	291,0000	174	51 092	11:21
PLAZACNTR (PLZ)	2,8850	0,52%	2,8950	2,8950	2,8300	237	672	10:02
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,4000	65,2000	67	4 378	11:20
POLICE (PCE)	11,2000	0,45%	11,0000	11,2000	10,9500	202	2 218	11:33
POLIMEXMS (PXM)	3,6900	0,00%	3,6900	3,7200	3,6720	112 343	415 081	11:34
POLTREG (PTG)	51,0000	0,00%	49,7000	51,0000	49,7000	3	150	10:32
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7950	1 632	2 937	09:14
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	5	24	10:44
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,4000	0,00%	34,4000	34,8000	33,6000	303	10 283	10:47
PROJPRZEM (PJP)	19,1500	-0,26%	19,2000	19,5000	19,1500	1 213	23 592	11:03
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 344	77 831	11:32
PURE (PUR)	7,9000	1,28%	7,8100	7,9400	7,8000	1 185	9 272	10:27
PZU	50,9200	-0,35%	51,3200	51,5600	50,6800	166 025	8 470 545	11:33
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5200	-2,10%	6,6200	6,6400	6,5200	5 547	36 383	11:22
R22	112,0000	0,45%	111,5000	112,5000	110,5000	1 470	163 419	11:31
RAEN (RAE)	0,6600	-2,65%	0,6770	0,6770	0,6600	7 585	5 041	11:22
RAFAKO (RFK)	0,9800	0,62%	0,9700	0,9850	0,9700	13 699	13 375	11:34
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,7000	0,25%	80,3000	81,2000	78,9000	21 094	1 684 245	11:33
RANKPROGR (RNK)	3,9300	2,08%	3,8300	3,9300	3,8300	2 705	10 416	09:59
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 212	128 909	11:23
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,3120	200	62	11:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,9000	0,00%	6,8000	6,9000	6,7000	12 375	84 683	11:17
REMAK (RMK)	15,2500	0,00%	15,2500	15,3000	15,2500	301	4 590	11:17
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,4000	31,4000	15	471	09:30
RYVU (RVU)	49,7500	0,00%	49,8500	50,0000	49,7500	1 624	80 971	11:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,7000	22,8500	22,7000	167	3 797	11:03
SANPL (SPL)	569,4000	-0,07%	579,8000	579,8000	563,8000	9 704	5 528 980	11:34
SANTANDER (SAN)	20,6600	0,19%	20,7000	20,9150	20,6350	1 043	21 576	11:04
SANWIL (SNW)	1,7350	6,44%	1,6500	1,7500	1,6500	56 097	95 130	11:23
SCPFL (SCP)	171,8000	0,00%	171,4000	171,8000	171,4000	784	134 593	11:27
SECOGROUP (SWG)	31,0000	-1,27%	31,4000	31,4000	31,0000	822	25 696	11:23
SEKO (SEK)	13,9500	0,36%	14,1000	14,1000	13,9500	2	28	10:35
SELENAFM (SEL)	33,8000	3,68%	32,9000	34,2000	32,9000	5 196	172 146	11:16
SELVITA (SLV)	68,2000	-1,16%	69,0000	69,0000	68,2000	382	26 119	11:34
SERINUS (SEN)	2,9800	-1,32%	3,0200	3,0200	2,9500	6 934	20 494	11:07
SESCOM (SES)	59,0000	-1,67%	59,8000	59,8000	59,0000	17	1 010	09:48
SFINKS (SFS)	0,7300	-1,62%	0,7230	0,7300	0,6720	35 778	25 245	11:33
SHOPER (SHO)	36,0000	12,50%	33,2000	36,8000	33,2000	267 017	9 289 212	11:32
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5800	0,85%	3,6150	3,6150	3,5700	1 580	5 653	10:52
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,85%	88,4000	88,4000	88,0000	43	3 799	10:54
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	11:30
SONEL (SON)	14,5000	0,69%	14,5000	14,5000	14,5000	19	276	09:30
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	409,0000	1,49%	397,0000	409,0000	395,0000	95	38 137	11:15
STALEXP (STX)	2,9500	-2,64%	3,0200	3,0200	2,9500	15 783	47 031	11:27
STALPROD (STP)	214,5000	0,70%	213,0000	214,5000	212,0000	204	43 642	11:26
STALPROFI (STF)	8,3600	0,48%	8,3400	8,3600	8,3400	439	3 667	10:18
STAPORKOW (ZUK)	2,3600	-1,67%	2,4000	2,4000	2,3600	1 878	4 449	10:04
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,5000	-2,54%	11,8000	11,8000	11,3000	5 916	68 584	11:32
SYGNITY (SGN)	63,0000	-0,94%	63,6000	63,6000	62,4000	339	21 423	11:19
SYNEKTIK (SNT)	130,0000	-0,46%	129,6000	132,0000	129,6000	4 500	586 989	11:34
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8150	-0,88%	2,8400	2,8550	2,8090	1 030 843	2 916 637	11:33
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	11	50	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2100	0,63%	3,2100	3,2100	3,2100	1 130	3 627	09:00
TEXT (TXT)	89,4000	-0,78%	90,1000	90,3000	89,3000	9 120	818 458	11:34
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,2000	-0,90%	33,0000	33,5000	33,0000	4 363	144 566	11:32
TOWERINV (TOW)	4,4000	1,38%	4,4000	4,4000	4,4000	600	2 640	10:47
TOYA (TOA)	7,3300	0,27%	7,3500	7,3900	7,3300	8 890	65 397	11:34
TRAKCJA (TRK)	2,5200	-1,95%	2,5600	2,5600	2,4600	35 840	89 439	11:03
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 479	12 246	10:03
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	88,6000	0,06%	89,5000	89,5000	88,2000	6 020	534 270	11:22
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	11,2000	1,82%	10,9000	11,2000	10,9000	220	2 404	09:20
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4200	1,73%	9,3000	9,4200	9,3000	654	6 125	11:15
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,8500	0,00%	5,7500	5,8500	5,7500	2 043	11 848	10:05
UNIMOT (UNT)	131,4000	-1,65%	133,6000	135,0000	131,2000	1 657	219 417	11:27
URTESTE (URT)	96,0000	0,00%	94,2000	96,0000	94,0000	22	2 074	10:12
VERCOM (VRC)	116,0000	0,43%	114,0000	119,0000	114,0000	702	81 800	11:18
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	466,0000	41	19 152	10:16
VINDEXUS (VIN)	11,2000	-0,88%	11,2000	11,2000	11,2000	283	3 170	11:16
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,5920	-0,34%	0,6000	0,6000	0,5920	4 302	2 574	11:29
VOTUM (VOT)	46,0000	-3,16%	47,6500	47,6500	46,0000	13 096	610 480	11:33
VOXEL (VOX)	91,0000	0,89%	91,2000	93,2000	91,0000	2 016	186 405	11:18
VRG	3,3500	1,21%	3,3200	3,3500	3,3000	9 859	32 763	10:54
WARIMPEX (WXF)	3,7300	0,54%	3,7300	3,7300	3,6100	448	1 634	09:35
WASKO (WAS)	1,6100	0,63%	1,6050	1,6100	1,6050	700	1 125	09:00
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7500	-1,27%	7,8900	7,9000	7,7000	43 292	337 843	11:31
WIKANA (WIK)	7,5500	-1,31%	7,5500	7,5500	7,5500	370	2 794	10:58
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,8000	2,24%	118,0000	120,4000	116,2000	683	79 594	10:47
WITTCHEN (WTN)	30,2000	-0,33%	30,1500	30,5500	30,1500	7 029	212 867	11:34
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	1 719	14 061	11:28
XPLUS (XPL)	1,6500	3,13%	1,6500	1,6500	1,6500	850	1 403	09:46
XTPL (XTP)	142,0000	-0,28%	143,0000	144,0000	142,0000	766	109 318	11:33
XTRADEBDM (XTB)	61,7200	0,46%	61,0200	61,9000	60,8000	52 330	3 210 873	11:34
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5200	-0,31%	19,5600	19,6000	19,5000	4 125	80 761	11:18
ZREMB (ZRE)	3,7600	-3,59%	3,9000	3,9000	3,7600	9 985	37 969	11:31
ZUE	10,8000	-0,46%	10,9000	10,9000	10,8000	1 963	21 335	10:57

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.