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	82 024,40	-0,45%	82 918,55	83 109,18	82 024,40	82 393,93	438 498 439	11:29
WIG20	2 424,39	-0,33%	2 453,09	2 457,71	2 417,94	2 432,32	435 625 733	11:44
WIG30	3 004,18	-0,32%	3 038,27	3 045,74	2 997,37	3 013,97	460 541 394	11:44
mWIG40	6 112,03	-0,47%	6 163,33	6 175,24	6 109,52	6 140,95	36 545 308	11:29
sWIG80	24 122,61	-0,01%	24 180,73	24 232,64	24 122,61	24 125,78	10 704 338	11:29
WIG-BANKI	13 134,08	-0,74%	13 334,87	13 408,51	13 134,08	13 232,45	107 294 878	11:29
WIG-BUDOW	8 160,66	-1,36%	8 310,45	8 330,59	8 139,19	8 273,19	12 279 733	11:29
WIG-CHEMIA	9 798,19	-0,36%	9 868,00	9 868,00	9 751,34	9 833,76	326 689	11:29
WIG-ENERG	2 184,34	-0,35%	2 205,81	2 224,97	2 176,61	2 192,02	16 293 992	11:29
WIG-INFO	4 916,00	-0,01%	4 917,53	4 938,01	4 906,92	4 916,47	2 799 289	11:29
WIG-MEDIA	8 256,90	0,24%	8 222,83	8 298,35	8 222,83	8 237,22	2 236 406	11:29
WIG-NRCHOM	4 308,43	0,40%	4 320,73	4 321,71	4 299,87	4 291,18	1 344 461	11:29
WIG-PALIWA	6 821,15	-1,32%	6 924,01	6 924,01	6 778,38	6 912,22	34 810 063	11:29
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	436 237 182	11:15
WIG-SPOZYW	2 093,24	-0,39%	2 112,59	2 118,73	2 084,95	2 101,54	428 607	11:29
WIG20lev	463,79	-0,97%	476,23	478,01	463,38	468,31	389 543 685	11:29
WIG20short	3 218,47	0,51%	3 175,94	3 219,87	3 169,85	3 202,27	389 543 685	11:29
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	65 337 490	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	36 659 500	11:00
mWIG40TR	8 992,46	-0,47%	9 067,09	9 085,45	8 988,77	9 035,01	36 545 308	11:29
mWIG40TRlv	11 341,80	-0,96%	11 530,98	11 577,52	11 332,45	11 451,41	36 545 308	11:29
mWIG40TRsh	2 929,24	0,50%	2 905,16	2 930,43	2 899,24	2 914,62	36 545 308	11:29
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	10 752 728	11:00
sWIG80TR	35 315,91	0,14%	35 401,01	35 477,00	35 315,91	35 266,52	10 704 338	11:29
WIG140	1 586,21	-0,45%	1 603,85	1 607,54	1 586,21	1 593,44	434 334 741	11:29
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	391 511 793	11:00
WIG20TR	4 853,28	-0,47%	4 918,93	4 927,32	4 851,16	4 876,41	389 543 685	11:29
WIG20TRlev	3 684,12	-0,96%	3 784,29	3 797,09	3 680,89	3 719,98	389 543 685	11:29
WIG20TRsht	3 275,16	0,50%	3 231,29	3 276,58	3 225,68	3 258,71	389 543 685	11:29
WIG30TR	5 911,98	-0,47%	5 988,06	6 002,77	5 911,98	5 940,15	411 759 514	11:29
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	389 839	11:15
WIGdiv	1 687,41	-0,59%	1 702,41	1 703,75	1 686,85	1 697,43	63 546 524	11:29
WIG-ESG	13 596,95	-0,49%	13 753,99	13 789,92	13 596,95	13 664,39	422 263 408	11:29
WIG.GAMES	15 150,54	-0,89%	15 393,03	15 402,71	15 131,54	15 286,36	11 473 326	11:29
WIG-GORNIC	4 787,54	-0,09%	4 916,94	4 938,57	4 780,85	4 792,06	61 606 469	11:29
WIG-GRY	12 371,08	-0,81%	12 530,28	12 571,14	12 346,04	12 471,92	12 690 983	11:29
WIG-LEKI	2 801,56	0,67%	2 789,73	2 805,56	2 780,59	2 782,78	1 243 412	11:29
WIG-MOTO	8 423,70	-0,13%	8 585,98	8 594,25	8 385,94	8 434,55	781 243	11:29
WIG.MS-BAS	11 427,97	-0,23%	11 653,05	11 722,98	11 404,50	11 454,14	75 407 423	11:29
WIG.MS-FIN	16 740,76	-0,52%	17 005,01	17 072,73	16 730,01	16 828,20	118 725 524	11:29
WIG-ODZIEZ	8 848,97	0,21%	8 891,89	8 966,52	8 802,45	8 830,21	23 889 369	11:29
WIGtech	11 741,73	-0,26%	11 792,60	11 820,37	11 741,73	11 772,64	25 137 918	11:29
WIGtechTR	13 048,02	-0,26%	13 104,54	13 135,41	13 048,02	13 082,37	25 137 918	11:29
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	349 038	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)	554,0000	-0,89%	560,0000	565,0000	551,0000	745	415 546	11:25
3RGAMES (3RG)	0,2190	2,34%	0,2140	0,2200	0,2100	56 891	12 262	11:28
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	36 315	10 012	11:17
ALIOR (ALR)	103,1000	1,78%	101,9500	104,9000	101,9500	115 362	11 920 287	11:28
ALLEGRO (ALE)	32,6950	2,52%	31,9600	33,0400	31,6700	1 926 024	62 935 220	11:29
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	38 839	136 084	11:21
AMBRA (AMB)	28,8500	2,12%	28,5000	28,9000	28,5000	394	11 334	11:12
AMICA (AMC)	71,8000	0,84%	71,4000	72,1000	71,4000	1 136	81 744	11:25
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	22,9000	0,66%	22,7500	23,1000	22,7500	8 846	202 593	11:23
ANSWEAR (ANR)	23,6000	-0,42%	23,7000	23,9500	23,6000	1 845	43 690	11:28
APATOR (APT)	14,4200	0,98%	14,4000	14,4800	14,2400	1 876	26 971	11:28
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)	20,8400	-0,76%	21,1600	21,2400	20,8000	13 367	280 183	11:23
ARTIFEX (ART)	28,9000	-2,36%	29,6000	29,6000	28,9000	1 506	44 018	11:09
ASBIS (ASB)	26,6600	-0,97%	26,9000	26,9600	26,6400	5 604	150 094	11:26
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)	76,6000	0,20%	76,4500	76,9000	76,1500	13 166	1 007 372	11:28
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	253	12 867	11:01
ASTARTA (AST)	27,0000	-2,53%	28,2000	28,2000	26,1500	11 843	319 964	11:21
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	9 504	29 453	11:29
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	3 960	12 542	11:24
ATREM (ATR)	11,8000	-5,22%	12,4000	12,4000	11,7500	7 419	89 651	11:00
AUTOPARTN (APR)	25,2000	-0,20%	25,2000	25,3000	24,3000	28 157	701 899	11:16
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)	26,8000	1,71%	26,5000	26,9500	26,0000	377	10 086	11:28
BENEFIT (BFT)	2 715,0000	-0,55%	2 765,0000	2 775,0000	2 705,0000	175	479 485	11:29
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	2 665	63 889	11:28
BIOCELTIX (BCX)	68,2000	0,74%	67,4000	68,2000	67,4000	223	15 153	11:25
BIOMAXIMA (BMX)	15,6500	-0,32%	15,7000	16,0000	15,6500	2 255	35 645	11:00
BIOMEDLUB (BML)	4,5650	3,05%	4,4350	4,5650	4,4000	89 218	400 887	11:29
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5100	0,29%	3,5000	3,5450	3,5000	17 672	61 898	11:20
BLOOBER (BLO)	23,6000	-1,46%	23,9500	23,9500	23,3000	906	21 231	11:27
BNPPPL (BNP)	102,5000	0,49%	103,5000	103,5000	102,5000	159	16 328	11:28
BOGDANKA (LWB)	31,4200	-2,54%	32,2000	32,6000	31,2800	41 813	1 326 038	11:27
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	15,5500	-0,32%	15,5000	15,7000	15,3500	9 570	148 512	11:18
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	49,2000	1,44%	49,6000	49,9000	48,6000	474	23 349	11:18
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:00
BUDIMEX (BDX)	673,0000	-2,25%	689,5000	694,5000	669,5000	14 007	9 470 528	11:29
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)	0,5820	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	13	207	11:02
CCC	80,1000	-0,06%	81,1000	81,9500	79,4500	61 790	4 970 274	11:29
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	111,5500	-0,80%	113,0000	113,8000	111,1500	84 033	9 431 648	11:29
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	168	25 358	11:19
CFI	0,2110	-7,05%	0,2210	0,2210	0,2110	5 105	1 115	11:10
CIGAMES (CIG)	1,5880	-4,34%	1,5520	1,6500	1,5510	632 983	1 010 215	11:28
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)	9,1200	-3,90%	9,5500	9,6000	9,1200	64 900	605 260	11:27
COLUMBUS (CLC)	5,1000	-0,20%	5,0700	5,1000	5,0300	4 644	23 545	11:24
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)	590,0000	-1,67%	597,0000	598,0000	590,0000	37	21 974	11:16
CREOTECH (CRI)	188,0000	0,80%	185,0000	188,0000	183,5000	473	87 915	11:28
CYFRPLSAT (CPS)	9,8340	0,04%	9,9400	9,9960	9,7800	482 191	4 778 351	11:29
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)	64,2000	-1,23%	64,9000	68,0000	64,0000	9 261	610 084	11:27
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	525	5 006	10:50
DEVELIA (DVL)	5,9400	-0,34%	5,9600	5,9600	5,9100	50 796	301 835	11:16
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	345	16 237	11:22
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	356,5000	-0,42%	358,0000	360,1000	355,0000	101 728	36 317 313	11:29
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,6000	0,55%	180,6000	182,8000	180,6000	425	77 118	11:24
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)	4,9500	1,02%	4,9700	4,9800	4,9000	14 815	73 622	11:24
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	8 440	191 195	11:23
ELKOP (EKP)	0,5120	-1,54%	0,5100	0,5200	0,5020	28 521	14 519	11:26
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:00
ENEA (ENA)	8,6350	-1,99%	8,8500	8,9800	8,6350	77 209	677 291	11:23
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,3600	-0,95%	9,4400	9,4400	9,3200	4 928	46 119	11:20
ENERGOINS (ENI)	2,7800	7,13%	2,6100	2,8600	2,6000	68 179	188 722	11:24
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	31,4000	1 137	36 093	11:29
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	95 666	1 307 392	11:28
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)	24,2000	0,83%	23,5000	24,9500	22,4000	33 595	792 011	11:28
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	130 895	71 244	11:27
GIGROUP (GIG)	1,3550	-4,58%	1,4000	1,4200	1,3550	2 931	4 024	11:27
GOBARTO (GOB)	44,9000	-3,23%	45,3000	46,8000	44,9000	614	27 794	11:23
GPW	42,3000	0,36%	42,1000	42,5000	42,1000	8 552	360 996	11:29
GREENX (GRX)	2,3760	-1,00%	2,3980	2,3980	2,3620	68 148	162 129	11:26
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)	22,6200	-0,79%	22,7800	22,8200	22,5000	11 338	256 194	11:27
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)	110,8000	-0,89%	111,8000	111,8000	110,8000	3 199	356 934	11:24
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)	22,8000	-0,87%	22,7000	23,0000	22,7000	357	8 153	11:27
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:17
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	4,3200	0,47%	4,3000	4,3200	4,3000	833	3 584	11:28
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)	297,5000	-1,49%	300,0000	305,0000	297,5000	2 417	728 738	11:28
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)	2,9400	6,52%	2,8800	3,2400	2,8800	56 920	173 702	11:20
INTERCARS (CAR)	535,0000	0,56%	547,0000	547,0000	531,0000	129	68 519	11:29
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,0000	-2,44%	10,2500	10,2500	9,9800	349	3 562	11:16
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)	2,6300	-1,87%	2,6800	2,6800	2,6100	4 837	12 678	11:28
JRHOLDING (JRH)	7,5000	1,63%	7,5600	7,5800	7,4400	304	2 293	11:27
JSW	33,2300	-0,06%	33,8000	34,2300	33,1500	400 914	13 541 635	11:29
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)	804,0000	-1,17%	822,0000	828,0000	789,5000	9 282	7 449 912	11:29
KGHM (KGH)	142,3500	-0,04%	145,0000	147,2000	142,0000	322 047	46 636 802	11:29
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	1 282	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)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	550,0000	2,61%	550,0000	550,0000	550,0000	5	2 750	10:05
KRUK (KRU)	426,8000	-1,66%	437,4000	439,0000	426,0000	8 053	3 459 692	11:29
KRVITAMIN (KVT)	11,1500	3,24%	10,8000	11,1500	10,7500	5 540	60 109	11:23
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	45	1 152	11:29
LPP	15 210,0000	0,26%	15 230,0000	15 440,0000	15 120,0000	1 209	18 455 130	11:29
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	3,6620	54 870	203 891	11:28
MABION (MAB)	17,5000	-0,57%	17,9000	17,9000	17,2200	38 036	665 166	11:22
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	9 051	82 346	11:05
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	665,8000	-2,52%	682,0000	691,6000	665,0000	7 966	5 390 965	11:29
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,1000	-1,40%	28,5000	28,7000	28,0000	12 230	346 609	11:28
MDIENERGIA (MDI)	1,5350	-0,32%	1,5350	1,5350	1,5350	2	3	09:00
MEDICALG (MDG)	25,2000	0,64%	25,1400	25,5600	25,0200	2 397	60 565	11:21
MEDINICE (ICE)	9,1800	-0,76%	9,1600	9,3800	9,1600	5 657	51 892	11:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	19,0500	0,00%	19,0500	19,0500	19,0500	51	972	11:22
MERCATOR (MRC)	42,0000	1,33%	41,4500	42,6500	41,4500	6 145	258 279	11:18
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)	9,4200	-0,42%	9,4350	9,6000	9,3700	622 098	5 902 379	11:29
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,2200	1 000	1 220	09:12
MIRBUD (MRB)	9,3300	0,43%	9,3300	9,5500	9,2900	38 031	356 643	11:26
MLPGROUP (MLG)	80,8000	-0,25%	81,0000	81,0000	80,8000	20	1 617	10:26
MLSYSTEM (MLS)	47,9000	7,76%	45,3000	48,8000	45,2500	16 699	793 444	11:28
MOBRUK (MBR)	324,0000	-0,92%	325,0000	325,0000	323,5000	116	37 559	11:27
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)	5,3600	-0,74%	5,3600	5,3600	5,3600	4 000	21 440	09:36
MOSTALPLC (MSP)	14,1500	-7,52%	15,3000	15,8000	14,1500	7 409	108 766	11:29
MOSTALWAR (MSW)	6,9200	0,87%	6,9000	6,9600	6,7800	3 937	27 009	11:22
MOSTALZAB (MSZ)	4,5150	2,61%	4,4050	4,5150	4,3850	69 245	307 958	11:24
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)	892,0000	-1,44%	905,0000	905,0000	892,0000	39	35 105	11:29
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	2 660	6 405	11:20
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)	9,9600	-0,90%	10,0000	10,0000	9,9400	949	9 482	11:24
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	9 012	126 214	11:16
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)	7,6740	-0,18%	7,7500	7,8100	7,6700	307 698	2 377 641	11:29
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	3 435	109 778	11:24
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)	2,7000	-1,82%	2,7400	2,7400	2,7000	66	180	11:16
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	3 701	105 039	11:28
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)	2,7400	-1,08%	2,7700	2,8000	2,7400	19 350	53 743	11:26
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	872	16 430	11:29	Reklama
PEKABEX (PBX)	22,7000	0,89%	22,8000	22,8000	22,5000	273	6 168	10:56
PEKAO (PEO)	178,7000	-1,08%	182,0000	183,9500	178,4000	147 793	26 779 557	11:29
PEPCO (PCO)	19,1200	1,95%	18,9400	19,2900	18,8050	314 616	5 995 192	11:29
PEPEES (PPS)	1,0850	-2,69%	1,1100	1,1100	1,0850	2 813	3 072	10:17
PGE	6,0060	0,00%	6,0500	6,1500	5,9860	1 836 272	11 114 825	11:29
PGFGROUP (PGV)	0,4200	-8,70%	0,4540	0,4600	0,4200	221 730	95 524	11:20
PHARMENA (PHR)	6,8000	-0,29%	6,8800	6,8800	6,6800	4 589	31 066	11:26
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)	66,6500	-1,30%	67,7400	67,8000	66,1900	523 529	35 040 738	11:29
PKOBP (PKO)	57,6000	-0,59%	58,1200	58,6800	57,5800	779 063	45 180 892	11:29
PKPCARGO (PKP)	12,3800	0,00%	12,3200	12,4800	12,2200	12 596	155 788	11:27
PLAYWAY (PLW)	283,0000	0,53%	281,5000	289,5000	281,5000	597	170 086	11:29
PLAZACNTR (PLZ)	2,8600	0,00%	2,8900	2,9000	2,8600	1 761	5 060	11:29
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)	3,8200	-0,21%	3,8280	3,8620	3,8200	44 145	169 630	11:29
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	49,6000	-0,48%	50,1000	50,4400	49,5300	465 416	23 339 497	11:29
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	7 129	47 863	11:26
R22	111,5000	0,45%	112,0000	112,5000	111,5000	785	87 858	11:21
RAEN (RAE)	0,6960	-1,42%	0,6960	0,6960	0,6960	5 001	3 481	11:21
RAFAKO (RFK)	0,9800	0,10%	0,9800	0,9890	0,9500	56 082	54 036	11:26
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	71,7000	-2,45%	73,2000	73,2000	71,7000	6 816	495 216	11:28
RANKPROGR (RNK)	3,9600	-1,74%	4,0000	4,0300	3,9600	2 230	8 886	11:06
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%	-	-	-	-	-	11:00
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)	549,4000	-0,72%	559,2000	567,2000	547,4000	21 480	11 895 968	11:29
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)	185,6000	-0,11%	185,8000	185,8000	185,0000	241	44 705	11:28
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	4 399	142 607	11:21
SELVITA (SLV)	69,0000	-0,14%	69,1000	69,2000	67,0000	1 717	117 222	11:24
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)	0,7420	-4,87%	0,7960	0,7960	0,7420	54 299	41 948	11:28
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)	3,6400	-2,02%	3,6300	3,7000	3,5700	13 333	48 035	11:20
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)	87,8000	1,15%	86,8000	87,8000	86,8000	655	57 165	11:27
SOHODEV (SHD)	(0,4140)	-	-	-	-	-	-	11:00
SONEL (SON)	14,3500	1,41%	14,1500	14,5000	14,1500	750	10 721	11:29
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	184	73 757	11:27
STALEXP (STX)	2,9100	-5,52%	3,0900	3,0900	2,9050	413 112	1 227 633	11:29
STALPROD (STP)	218,0000	0,23%	218,0000	221,5000	218,0000	121	26 592	10:55
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 157	9 892	11:27
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)	118,6000	0,34%	118,4000	121,0000	118,4000	10 466	1 249 548	11:28
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	1 214 706	3 436 869	11:28
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	5 887	539 264	11:23
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0000	0,00%	32,6000	32,7500	31,8500	8 506	273 451	11:26
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	94 387	246 178	11:23
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6900	165	609	09:08
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	92,3000	-1,81%	93,6000	94,1000	92,2000	5 441	506 871	11:29
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)	5,8500	1,74%	5,8000	5,8500	5,8000	500	2 922	09:01
UNIMOT (UNT)	133,8000	-1,76%	135,8000	135,8000	133,6000	117	15 731	11:23
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)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 151	543 892	11:29
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)	46,6500	-0,64%	46,9000	46,9000	46,4000	965	45 106	11:29
VOXEL (VOX)	90,4000	0,67%	89,8000	90,4000	89,2000	460	41 404	11:27
VRG	3,3000	-1,20%	3,3400	3,3500	3,2700	12 421	40 791	10:33
WARIMPEX (WXF)	3,7400	0,81%	3,6800	3,7400	3,6300	853	3 111	11:28
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)	8,0800	-0,25%	8,1400	8,1800	8,0500	10 896	88 038	11:27
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)	28,2000	0,00%	28,2000	28,4000	27,8000	6 279	176 595	11:27
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	876	121 785	11:20
XTRADEBDM (XTB)	59,7400	-1,09%	60,6000	60,8000	59,0000	103 533	6 189 150	11:29
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.