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	82 162,72	-1,21%	82 343,50	82 343,50	81 886,79	83 173,12	488 647 577	11:26
WIG20	2 424,01	-1,19%	2 428,00	2 428,00	2 409,25	2 453,31	410 189 143	11:41
WIG30	3 009,31	-1,07%	3 006,04	3 009,31	2 991,11	3 041,97	463 227 317	11:41
mWIG40	6 156,36	-2,03%	6 193,17	6 193,22	6 134,62	6 284,19	77 866 867	11:26
sWIG80	24 156,84	-0,90%	24 295,44	24 295,44	24 115,84	24 375,55	13 211 178	11:26
WIG-BANKI	13 045,21	-2,14%	13 188,27	13 188,27	12 972,03	13 330,59	109 679 212	11:26
WIG-BUDOW	8 388,60	-0,42%	8 399,54	8 399,54	8 330,84	8 423,70	6 416 686	11:26
WIG-CHEMIA	9 745,68	-1,28%	9 842,31	9 842,31	9 695,11	9 872,23	1 923 023	11:26
WIG-ENERG	2 198,11	-1,00%	2 216,38	2 223,29	2 192,30	2 220,41	14 457 473	11:26
WIG-INFO	4 927,58	-1,31%	4 965,92	4 965,92	4 915,41	4 993,01	4 797 743	11:26
WIG-MEDIA	8 303,63	-0,08%	8 294,32	8 397,36	8 251,66	8 310,24	218 921	11:26
WIG-NRCHOM	4 226,00	-0,64%	4 250,53	4 250,53	4 215,92	4 253,38	3 669 897	11:26
WIG-PALIWA	6 957,96	-1,14%	6 937,99	6 971,43	6 907,70	7 038,32	116 444 261	11:26
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	475 806 583	11:15
WIG-SPOZYW	2 117,77	0,18%	2 125,08	2 127,66	2 113,35	2 114,07	241 819	11:26
WIG20lev	464,16	-2,70%	467,10	467,10	459,81	477,02	391 240 337	11:26
WIG20short	3 219,19	1,37%	3 209,43	3 233,71	3 209,43	3 175,66	391 240 337	11:26
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	163 699 424	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	78 048 460	11:00
mWIG40TR	9 057,68	-0,92%	9 111,84	9 111,91	9 025,70	9 142,07	77 866 867	11:26
mWIG40TRlv	11 516,46	-1,86%	11 655,50	11 655,68	11 434,36	11 734,88	77 866 867	11:26
mWIG40TRsh	2 907,88	0,95%	2 890,82	2 917,96	2 890,79	2 880,42	77 866 867	11:26
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	13 258 127	11:00
sWIG80TR	35 311,91	-0,90%	35 514,52	35 514,52	35 251,98	35 631,62	13 211 178	11:26
WIG140	1 589,16	-1,22%	1 592,29	1 592,29	1 583,57	1 608,76	481 430 577	11:26
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	391 358 467	11:00
WIG20TR	4 852,65	-1,34%	4 866,90	4 866,90	4 830,16	4 918,51	391 240 337	11:26
WIG20TRlev	3 687,05	-2,69%	3 709,00	3 709,00	3 652,40	3 789,09	391 240 337	11:26
WIG20TRsht	3 276,03	1,37%	3 266,67	3 290,81	3 266,67	3 231,78	391 240 337	11:26
WIG30TR	5 920,36	-1,25%	5 924,54	5 927,22	5 895,09	5 995,34	440 095 303	11:26
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	323 868	11:15
WIGdiv	1 691,11	-0,59%	1 693,17	1 693,17	1 684,83	1 701,23	143 898 682	11:26
WIG-ESG	13 624,98	-1,21%	13 649,27	13 649,27	13 567,04	13 791,18	464 960 195	11:26
WIG.GAMES	15 411,06	-1,88%	15 718,85	15 718,85	15 411,06	15 707,03	14 162 765	11:26
WIG-GORNIC	4 716,79	-2,97%	4 730,49	4 761,45	4 699,56	4 860,92	57 744 664	11:26
WIG-GRY	12 601,93	-1,50%	12 756,36	12 756,36	12 599,67	12 793,21	17 479 165	11:26
WIG-LEKI	2 757,68	0,23%	2 753,97	2 769,14	2 742,96	2 751,47	1 126 122	11:26
WIG-MOTO	8 396,43	0,65%	8 440,53	8 440,53	8 284,97	8 342,19	1 211 717	11:26
WIG.MS-BAS	11 392,06	-2,23%	11 450,05	11 509,95	11 351,83	11 651,70	69 770 438	11:26
WIG.MS-FIN	16 543,11	-1,72%	16 661,13	16 679,70	16 436,17	16 832,51	116 054 982	11:26
WIG-ODZIEZ	9 118,69	-0,82%	9 066,53	9 200,78	8 967,70	9 194,23	44 442 405	11:26
WIGtech	11 850,29	-1,45%	11 985,88	11 985,88	11 843,62	12 024,87	36 466 000	11:26
WIGtechTR	13 168,66	-1,45%	13 319,33	13 319,33	13 161,25	13 362,66	36 466 000	11:26
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	137 836	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	-1,45%	3,4300	3,5200	3,3900	16 392	56 354	11:23	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:08
11BIT (11B)	555,0000	-2,63%	571,0000	579,0000	553,0000	3 429	1 923 372	11:26
3RGAMES (3RG)	0,2190	-1,35%	0,2310	0,2310	0,2190	137 460	30 749	11:20
ABPL (ABE)	87,8000	-1,13%	88,8000	88,8000	87,6000	920	81 128	11:11
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	180	5 340	11:22
ACTION (ACT)	20,1500	0,00%	20,0000	20,1500	20,0000	4 740	94 847	11:06
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,4000	-0,52%	11,2600	11,4400	11,2600	6 004	67 997	11:02
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	4 042	12 126	09:14
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4700	3 929	5 776	10:48
AILLERON (ALL)	15,0600	-0,79%	15,2400	15,2400	14,9000	302	4 548	10:54
AIRWAY (AWM)	0,2720	-1,09%	0,2750	0,2785	0,2715	56 685	15 495	11:22
ALIOR (ALR)	99,0200	-2,01%	99,9000	100,0000	97,0200	60 228	5 966 747	11:26
ALLEGRO (ALE)	30,9600	-0,13%	30,5800	30,9600	30,5000	576 206	17 679 948	11:26
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	13 199	47 610	10:43
AMBRA (AMB)	28,0500	-0,88%	28,3000	28,3000	28,0000	1 630	45 871	11:20
AMICA (AMC)	72,4000	-0,55%	72,8000	72,8000	71,4000	601	43 422	11:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	23,0500	-1,71%	23,4500	23,5500	22,8000	30 773	711 393	11:22
ANSWEAR (ANR)	23,5000	-1,26%	23,7500	23,8000	23,5000	7 215	170 219	10:51
APATOR (APT)	14,4000	-0,96%	14,5000	14,5000	14,4000	1 446	20 910	11:14
APLISENS (APN)	22,6000	-2,59%	23,0000	23,0000	22,6000	72	1 628	09:38
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	6	21	09:09
ARCHICOM (ARH)	33,3000	2,15%	33,4000	33,4000	32,5000	28 665	939 786	11:20
ARCTIC (ATC)	20,9800	-0,66%	21,1200	21,3400	20,9000	14 678	308 503	11:24
ARTIFEX (ART)	28,5000	-3,06%	28,8000	29,3000	28,4000	2 304	66 335	11:14
ASBIS (ASB)	26,6200	0,15%	26,7000	26,9600	26,3400	24 009	636 917	11:25
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,0000	-2,56%	62,6000	62,6000	60,0000	874	53 932	11:09
ASSECOPOL (ACP)	76,8500	-0,58%	76,6000	77,0500	76,5500	18 683	1 432 609	11:23
ASSECOSEE (ASE)	52,0000	0,39%	51,8000	52,0000	51,2000	592	30 713	11:19
ASTARTA (AST)	29,0500	2,47%	28,8000	29,2500	28,6500	3 334	96 784	11:25
ATAL (1AT)	61,0000	-1,45%	62,0000	62,2000	60,2000	1 865	114 184	11:22
ATENDE (ATD)	3,0300	0,00%	3,0800	3,0800	3,0300	7 939	24 340	11:14
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,1000	327	6 378	10:55
ATLANTIS (ATS)	2,6500	1,53%	2,6100	2,6900	2,4900	20 135	52 241	11:26
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	4 419	13 880	11:13
ATREM (ATR)	11,8500	1,72%	11,2500	11,8500	11,1500	5 175	58 983	11:25
AUTOPARTN (APR)	25,0000	2,04%	24,4000	25,0000	24,3000	41 476	1 025 267	11:21
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,1300	4,1300	131	541	11:19
BEDZIN (BDZ)	27,5000	-0,36%	27,2000	27,5500	27,0000	1 175	31 809	10:47
BENEFIT (BFT)	2 735,0000	-1,62%	2 760,0000	2 760,0000	2 680,0000	608	1 651 470	11:15
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,6000	-0,81%	24,8000	24,8000	24,0500	568	13 761	10:56
BIOCELTIX (BCX)	70,2000	-1,96%	71,0000	71,8000	70,2000	558	39 449	10:49
BIOMAXIMA (BMX)	14,9500	-2,29%	15,0500	15,0500	14,8500	431	6 433	10:55
BIOMEDLUB (BML)	4,3950	-0,57%	4,3800	4,4550	4,3700	18 674	82 227	11:14
BIOPLANET (BIP)	23,4000	-2,50%	24,0000	24,0000	23,4000	109	2 556	10:34
BIOTON (BIO)	3,5000	-0,57%	3,5100	3,5200	3,4800	9 872	34 588	11:22
BLOOBER (BLO)	23,8000	-1,45%	24,0500	24,0500	23,8000	386	9 194	11:02
BNPPPL (BNP)	102,0000	-2,39%	104,5000	104,5000	102,0000	767	78 854	11:26
BOGDANKA (LWB)	32,8400	-2,26%	33,1200	33,3800	32,5800	46 600	1 539 462	11:26
BOOMBIT (BBT)	11,2500	-2,17%	11,3000	11,3000	11,0500	942	10 470	11:06
BORYSZEW (BRS)	6,0200	-0,99%	6,0800	6,0800	6,0000	3 316	20 011	11:16
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	8 992	138 264	11:20
BOWIM (BOW)	6,8300	0,15%	6,7600	6,8400	6,7600	482	3 271	11:03
BRAND24 (B24)	50,8000	-1,17%	51,2000	52,0000	49,7000	4 408	222 370	11:14
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:00
BUDIMEX (BDX)	703,0000	0,07%	698,0000	704,5000	694,0000	3 460	2 421 836	11:22
BUMECH (BMC)	12,5400	0,00%	12,7400	12,7600	12,5400	2 764	34 817	11:15
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	11:00
CAPITEA (CAP)	0,5940	-1,00%	0,5920	0,5980	0,5800	112 906	66 455	11:07
CAPTORTX (CTX)	81,8000	3,54%	81,4000	81,8000	79,0000	1 050	83 326	11:23
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	86,4000	4,10%	82,1000	86,4000	80,0000	356 740	29 905 070	11:26
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	114,2500	-1,08%	115,0000	115,3000	114,1000	91 757	10 510 273	11:26
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 910	38 557	11:01
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	149,0000	3,47%	148,0000	149,1000	147,6000	985	145 687	11:17
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5740	-0,57%	1,5700	1,5820	1,5600	102 098	160 280	11:26
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7000	-2,00%	14,9600	14,9600	14,7000	12 437	183 664	11:20
CLOUD (CLD)	73,0000	-3,95%	75,2000	75,2000	73,0000	30	2 212	09:48
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,6600	-0,92%	9,6000	9,6950	9,4000	65 305	625 649	11:18
COLUMBUS (CLC)	5,0000	-0,99%	5,0500	5,1300	4,8000	40 615	203 537	11:06
COMARCH (CMR)	254,5000	-3,23%	261,0000	261,0000	254,0000	1 443	370 298	11:11
COMP (CMP)	80,0000	-2,44%	81,8000	81,8000	80,0000	565	45 419	10:24
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-1,36%	2,2200	2,2200	2,1700	14 611	31 987	10:41
CORMAY (CRM)	(0,5940)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	607,0000	-2,88%	625,0000	625,0000	590,0000	218	131 330	11:24
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,5000	135	24 269	11:24
CYFRPLSAT (CPS)	9,9000	-1,49%	10,0200	10,0400	9,8000	802 927	7 943 095	11:26
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:00
DADELO (DAD)	17,5000	1,74%	17,2500	17,5000	17,1500	2 945	51 069	11:11
DATAWALK (DAT)	68,4000	-5,00%	71,0000	71,0000	68,4000	14 898	1 028 695	11:26
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	3	53	09:00
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	298	22 896	09:34
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	981	53 016	11:19
DEKPOL (DEK)	50,6000	-1,56%	51,6000	51,6000	50,6000	37	1 874	09:44
DELKO (DEL)	9,4200	0,64%	9,4000	9,4600	9,4000	559	5 266	11:16
DEVELIA (DVL)	5,5700	-2,28%	5,6900	5,6900	5,5500	64 619	361 747	11:26
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,1000	-1,67%	47,6000	48,0000	47,1000	160	7 614	09:44
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,3000	-0,19%	365,0000	366,6000	361,5000	33 938	12 356 847	11:26
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	5 157	933 983	11:19
DRAGOENT (DGE)	24,5000	1,66%	24,0000	24,5000	23,6000	91	2 172	09:01
DROZAPOL (DPL)	3,8900	-1,52%	3,9100	3,9300	3,8800	2 430	9 492	10:28
ECHO (ECH)	4,9600	4,42%	4,7900	4,9600	4,7500	36 835	179 629	11:26
EDINVEST (EDI)	7,3800	2,50%	7,3600	7,4000	7,2400	1 384	10 214	10:45
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	11:00
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	21,4000	-3,60%	21,8000	21,8000	21,2000	33 406	715 724	11:26
ELKOP (EKP)	0,5020	-1,57%	0,5100	0,5160	0,5000	63 426	31 960	11:26
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	11:00
ENEA (ENA)	8,8850	-2,26%	9,0550	9,0700	8,8700	164 583	1 472 034	11:24
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,5500	-0,52%	9,6000	9,6000	9,5100	7 762	74 267	11:04
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	3 334	8 621	11:18
ENTER (ENT)	68,8000	-1,85%	68,1000	68,8000	67,3000	1 504	102 220	10:58
ERBUD (ERB)	40,6000	-0,98%	40,5000	41,0000	40,4000	1 276	51 996	11:05
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,3800	-0,96%	13,4000	13,4500	13,3000	27 568	368 233	11:23
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	41,6000	0,73%	41,4000	41,8000	41,0000	805	33 292	11:25
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	11:00
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	35,9000	-1,10%	35,8000	35,9000	34,7000	4 543	161 615	11:22
FERRUM (FER)	4,6200	-4,15%	4,8000	4,8000	4,6200	13 835	64 901	11:16
FMG	120,5000	7,59%	113,5000	121,5000	112,0000	645	75 026	11:18
FON	6,4400	0,63%	6,4000	6,4600	6,0800	6 298	39 928	11:03
FORTE SA (FTE)	22,7000	-1,30%	22,7000	22,7000	22,6000	758	17 190	11:08
GAMEOPS (GOP)	24,8500	-7,96%	26,5000	26,5000	24,3000	77 126	1 936 436	11:24
GAMFACTOR (GIF)	12,6000	-1,56%	12,5500	12,7500	12,5500	902	11 356	10:52
GENOMTEC (GMT)	13,7200	-1,29%	13,9000	14,1800	13,4000	18 616	257 874	11:26
Reklama
GETIN (GTN)	0,5500	-2,48%	0,5640	0,5700	0,5450	284 309	157 685	11:25	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	271	12 361	10:28
GPW	42,1500	-0,12%	42,2000	42,3000	41,8000	22 543	947 368	11:20
GREENX (GRX)	2,3540	0,51%	2,3480	2,3600	2,3300	71 811	168 491	11:26
GRENEVIA (GEA)	2,7350	0,37%	2,7500	2,7550	2,7200	28 667	78 257	11:11
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,7000	3 935	42 878	11:23
GRUPAAZOTY (ATT)	22,3600	-2,36%	22,8400	22,8400	22,2200	87 450	1 962 547	11:26
GRUPRACUJ (GPP)	64,7000	0,00%	64,5000	64,7000	64,5000	282	18 202	10:02
GTC	5,5800	-0,71%	5,5800	5,5800	5,5800	36	201	10:17
HANDLOWY (BHW)	111,2000	-0,18%	111,4000	112,4000	109,2000	7 232	796 676	11:21
HARPER (HRP)	6,7700	-1,31%	6,9500	6,9500	6,7700	24	163	09:05
HELIO (HEL)	26,2000	-3,68%	27,2000	27,2000	26,2000	389	10 332	09:59
HERKULES (HRS)	0,8160	-7,06%	0,8780	0,8780	0,7920	159 500	130 079	11:19
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	396	18 828	09:44
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,5500	-2,67%	26,2500	26,2500	24,1000	31 965	814 225	11:24
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	7	220	09:59
IALBGR (IAG)	0,4730	0,64%	0,4980	0,4980	0,4470	35 635	16 066	10:56
IBSM (IBS)	110,0000	8,91%	100,0000	110,0000	99,0000	123	12 482	11:24
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	24,0000	3,45%	23,6000	24,2000	23,3000	3 861	92 211	11:18
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:00
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,2800	-6,26%	9,9000	9,9000	9,2800	2 277	21 557	09:47
IMMOBILE (GKI)	3,6500	6,41%	3,4400	3,6700	3,4400	6 982	24 899	10:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2500	-1,16%	4,3000	4,3000	4,2100	2 503	10 700	10:23
INC	2,5800	-3,37%	2,7100	2,7100	2,5800	4 013	10 450	11:04
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:00
INGBSK (ING)	306,0000	-2,70%	314,0000	317,5000	305,0000	30 330	9 354 353	11:25
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,7600	-2,47%	2,8300	2,8300	2,5800	4 255	11 184	10:49
INTERCARS (CAR)	530,0000	0,57%	538,0000	538,0000	525,0000	244	128 743	10:27
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2500	-2,38%	10,3000	10,3000	10,0000	432	4 424	11:08
IPOPEMA (IPE)	3,5300	-1,94%	3,5300	3,5300	3,5300	1 225	4 324	11:18
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	11:00
IZOLACJA (IZO)	3,5000	-0,85%	3,5200	3,5200	3,3000	5 052	16 828	10:31
IZOSTAL (IZS)	2,6700	-1,11%	2,7000	2,7000	2,6700	244	655	09:01
JRHOLDING (JRH)	7,6800	0,26%	7,6400	7,7000	7,5600	2 153	16 386	10:46
JSW	34,1200	-0,81%	34,3000	34,3400	33,7600	191 756	6 519 066	11:26
JWWINVEST (JWW)	4,3100	0,00%	4,2900	4,3100	4,2600	1 302	5 574	11:21
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,0000	35,8000	515	18 485	11:21
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 568	4 736	11:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,2000	-3,23%	10,5000	10,7000	9,8400	42 795	432 541	11:21
KETY (KTY)	805,0000	1,71%	783,5000	808,5000	779,0000	9 754	7 791 668	11:26
KGHM (KGH)	139,6500	-3,16%	141,0000	141,1500	135,4000	354 906	49 563 656	11:26
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	2 936	44 042	11:05
KOGENERA (KGN)	53,1000	-0,75%	52,5000	53,1000	51,2000	2 023	105 509	10:43
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7100	4,7000	1 480	6 956	11:08
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	192	9 609	11:04
KRAKCHEM (KCH)	0,3240	-4,14%	0,3240	0,3240	0,3240	5 480	1 776	11:00
KREDYTIN (KRI)	18,0000	0,00%	18,0000	18,0000	18,0000	2	36	09:04
KRKA (KRK)	534,0000	0,00%	534,0000	534,0000	534,0000	3	1 602	09:25
KRUK (KRU)	440,4000	-1,87%	445,0000	447,0000	440,0000	8 454	3 731 106	11:25
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	1	11	09:00
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	6	122	09:46
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:06
LARQ (LRQ)	2,5000	-2,34%	2,5400	2,5400	2,4400	5 981	14 656	10:51
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,8400	6,8000	733	5 002	09:26
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	136 352	31 902	11:24
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	25,8000	-1,53%	25,8000	26,6000	25,8000	92	2 389	10:01
LPP	15 590,0000	-1,52%	15 690,0000	15 880,0000	15 420,0000	906	14 157 400	11:26
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8180	-0,05%	3,8100	3,8380	3,7620	121 000	459 532	11:25
MABION (MAB)	17,0000	6,25%	16,5000	17,2600	16,2600	47 544	802 990	11:26
MAKARONPL (MAK)	18,1500	1,11%	17,8500	18,1500	17,7000	1 559	27 912	11:00
MANGATA (MGT)	94,2000	1,73%	93,0000	94,4000	92,6000	447	41 469	10:40
MANYDEV (MAN)	1,1800	-7,09%	1,2700	1,2700	1,1800	8 179	9 737	11:26
MARVIPOL (MVP)	8,9400	-2,83%	9,2000	9,2000	8,6400	73 156	659 025	11:25
MAXCOM (MXC)	11,4000	15,15%	10,6000	11,6000	10,3500	5 555	61 357	10:56
MBANK (MBK)	679,0000	-0,70%	678,0000	681,2000	666,0000	4 079	2 748 982	11:26
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,1000	-0,37%	27,4000	27,4000	26,9000	1 900	51 564	11:08
MDIENERGIA (MDI)	1,5250	0,00%	1,5200	1,5250	1,5200	2	3	11:10
MEDICALG (MDG)	26,0200	0,46%	26,0000	26,1000	25,5000	2 482	63 919	11:20
MEDINICE (ICE)	9,2200	0,77%	9,2000	9,2200	8,8800	2 928	26 691	11:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	18,7000	-1,32%	18,9500	18,9500	18,6000	146	2 728	10:09
MERCATOR (MRC)	41,9500	-1,18%	42,1000	42,4500	41,8500	1 773	74 551	10:03
MERCOR (MCR)	21,9000	0,92%	21,7000	21,9000	21,5000	2 896	63 024	11:06
MEXPOLSKA (MEX)	4,1500	0,00%	4,0700	4,1500	4,0600	1 367	5 662	10:28
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	192	113	09:37
MILLENNIUM (MIL)	9,4150	-1,93%	9,5000	9,5000	9,3350	224 492	2 112 539	11:23
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	2 000	2 440	11:13
MIRBUD (MRB)	9,2100	-1,50%	9,3600	9,3800	9,1500	68 808	635 590	11:24
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	41,0000	0,49%	41,2000	41,7000	40,4500	1 049	42 995	11:23
MOBRUK (MBR)	327,0000	0,00%	327,0000	327,0000	323,0000	652	212 109	11:20
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,1200	-0,84%	33,4000	33,4000	33,1200	689	22 963	10:48
MOLECURE (MOC)	15,9000	-0,38%	15,9600	15,9800	15,7200	2 195	34 773	11:18
MONNARI (MON)	5,3400	0,00%	5,3400	5,3400	5,3400	100	534	10:46
MOSTALPLC (MSP)	17,7000	1,72%	17,7000	17,7000	16,8500	1 214	20 746	11:20
MOSTALWAR (MSW)	7,0000	-3,85%	7,1000	7,1200	7,0000	5 456	38 451	11:19
MOSTALZAB (MSZ)	4,3900	-3,73%	4,5300	4,5300	4,1600	159 764	691 296	11:12
MOVIEGAME (MOV)	29,5000	1,37%	29,1000	30,0000	28,4500	16 458	484 391	11:26
MURAPOL (MUR)	42,2000	-1,63%	42,7800	42,7800	42,0200	6 999	295 918	11:17
MUZA (MZA)	14,7000	-4,23%	15,3000	15,3000	14,7000	246	3 740	10:39
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	8 772	8 993	10:56
NEUCA (NEU)	890,0000	0,00%	895,0000	895,0000	875,0000	92	81 200	10:30
NEWAG (NWG)	21,3000	0,00%	21,6000	21,6000	21,3000	679	14 493	09:53
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,4000	-0,83%	2,4100	2,4500	2,3900	16 701	39 988	11:10
NOVITA (NVT)	109,0000	-2,68%	109,0000	109,0000	107,0000	105	11 314	10:51
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,6000	0,61%	6,8000	6,8000	6,5400	363	2 390	11:24
ODLEWNIE (ODL)	10,1500	-0,98%	10,4000	10,4000	10,1500	4 435	45 475	11:17
OEX	52,2000	0,38%	52,0000	53,2000	52,0000	367	19 266	11:22
ONDE (OND)	14,1600	-2,61%	14,5000	14,5000	14,1400	7 029	100 168	11:22
ONESANO (ONO)	1,3250	-0,75%	1,3300	1,3300	1,3250	35	46	11:17
OPONEO.PL (OPN)	57,0000	0,00%	57,0000	57,8000	56,6000	5 040	287 249	10:28
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8160	-1,29%	7,9000	7,9220	7,8120	146 866	1 151 260	11:26
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	11:00
OTLOG (OTS)	31,3500	2,79%	30,2000	31,3500	30,2000	1 572	48 248	11:22
OTMUCHOW (OTM)	4,7800	0,00%	4,7800	4,7800	4,7800	3	14	09:00
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 310	8 938	10:45
PANOVA (NVA)	16,3500	0,31%	16,1500	16,3500	16,1000	1 023	16 597	10:03
PASSUS (PAS)	27,6000	5,75%	29,0000	29,7000	27,3000	3 982	112 498	10:46
PATENTUS (PAT)	3,6600	-5,30%	3,8000	3,8000	3,6450	12 132	44 699	11:15
PBG	#0,0200	2,56%	-	-	-	-	-	10:40
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:00
PCCEXOL (PCX)	2,7850	-1,59%	2,8300	2,8300	2,7400	16 798	46 524	11:12
PCCROKITA (PCR)	101,2000	0,60%	100,4000	102,6000	100,4000	475	48 076	11:23
Reklama
PCFGROUP (PCF)	18,0600	0,33%	18,4800	18,4800	18,0000	428	7 797	11:26	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,7000	22,4000	1 416	31 982	11:17
PEKAO (PEO)	177,3500	-2,53%	181,0000	181,0000	176,7000	246 763	43 944 132	11:26
PEPCO (PCO)	19,2250	-1,61%	19,2000	19,3750	18,8500	633 510	12 099 165	11:26
PEPEES (PPS)	1,1300	0,89%	1,1300	1,1300	1,1200	2 468	2 787	11:04
PGE	6,0540	-0,75%	6,1000	6,1600	6,0020	1 694 112	10 251 277	11:26
PGFGROUP (PGV)	0,4720	0,00%	0,4690	0,4720	0,4690	633	298	10:54
PHARMENA (PHR)	6,9600	-0,29%	6,9800	7,0400	6,9600	2 475	17 294	11:18
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	379	4 474	10:29
PHOTON (PEN)	7,7200	-3,50%	7,7000	7,9600	7,7000	1 048	8 247	11:12
PKNORLEN (PKN)	68,0200	-1,13%	68,0000	68,1900	67,5000	1 713 330	116 320 919	11:26
PKOBP (PKO)	56,6200	-2,68%	57,4000	57,7200	56,2000	679 907	38 577 279	11:26
PKPCARGO (PKP)	12,3800	-1,43%	12,4800	12,5000	12,1200	43 703	535 817	11:26
PLAYWAY (PLW)	281,5000	-3,10%	290,0000	292,0000	278,0000	2 034	578 277	11:26
PLAZACNTR (PLZ)	2,8900	1,40%	2,8800	2,8900	2,8800	150	433	09:25
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	25	93	09:37
POLENERGIA (PEP)	67,0000	0,00%	67,0000	67,8000	67,0000	269	18 057	10:58
POLICE (PCE)	11,1000	-0,45%	11,1500	11,1500	11,1000	802	8 922	10:03
POLIMEXMS (PXM)	3,8660	-1,13%	3,9200	3,9300	3,8520	80 261	311 515	11:22
POLTREG (PTG)	54,0000	-3,91%	56,0000	56,0000	54,0000	508	27 512	10:09
POLWAX (PWX)	1,8150	-1,36%	1,8400	1,8400	1,8150	1 005	1 824	09:33
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	32,6000	0,00%	32,8000	32,8000	32,6000	307	10 008	11:02
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	2,0100	322	650	11:16
PULAWY (ZAP)	58,0000	-1,69%	59,2000	59,6000	58,0000	823	48 628	10:21
PURE (PUR)	7,9000	-1,50%	8,1000	8,1000	7,9000	1 848	14 792	11:12
PZU	49,3300	0,53%	48,5800	49,8300	48,3000	438 785	21 619 568	11:25
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:00
QUERCUS (QRS)	6,4200	-1,83%	6,4800	6,4800	6,3000	11 865	76 145	11:14
R22	112,0000	2,75%	110,0000	112,0000	109,0000	3 240	359 605	11:21
RAEN (RAE)	0,7100	7,58%	0,6680	0,7100	0,6500	67 781	46 461	11:26
RAFAKO (RFK)	0,9850	0,00%	0,9800	0,9880	0,9800	69 376	68 069	11:09
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	74,2000	-1,46%	74,8000	74,8000	72,5000	15 848	1 165 695	11:22
RANKPROGR (RNK)	3,9400	-3,19%	4,0200	4,0500	3,9100	28 615	113 320	11:18
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,2950	-7,23%	0,2950	0,2950	0,2950	1 250	369	10:56
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	14 182	92 401	11:21
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	130,0000	-2,99%	131,0000	132,0000	123,5000	487	61 571	10:27
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6600	15 977	10 910	10:13
ROPCZYCE (RPC)	30,6000	-0,33%	30,6000	30,6000	30,6000	695	21 267	10:42
RYVU (RVU)	53,7000	-1,65%	54,9000	54,9000	53,7000	1 947	105 386	11:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,9500	-3,37%	23,6500	23,6500	22,8000	2 269	52 367	11:25
SANPL (SPL)	548,8000	-1,15%	547,4000	551,8000	544,4000	10 968	6 004 242	11:25
SANTANDER (SAN)	18,9200	-1,28%	19,1660	19,1660	18,1000	1 745	32 516	11:07
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,0000	-0,31%	188,0000	190,0000	188,0000	476	90 054	11:26
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0000	14,0000	359	5 026	11:16
SELENAFM (SEL)	34,0000	0,00%	33,8000	34,5000	33,8000	168	5 693	10:29
SELVITA (SLV)	69,1000	-2,68%	71,0000	71,0000	69,1000	26 073	1 824 635	10:32
SERINUS (SEN)	3,1500	0,32%	3,1000	3,1800	3,1000	3 372	10 649	10:53
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7570	-0,66%	0,7620	0,7620	0,7200	11 546	8 650	10:54
SHOPER (SHO)	30,7000	-2,23%	31,0000	31,0000	30,7000	90	2 777	11:26
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,1000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6650	-0,41%	3,7100	3,7650	3,5800	4 709	17 231	11:11
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	29	699	09:44
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 063	854	11:11
SONEL (SON)	14,2000	-0,70%	14,3000	14,3500	14,2000	227	3 225	11:23
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	420,0000	0,00%	422,0000	422,0000	415,0000	50	20 806	10:11
STALEXP (STX)	3,5100	-0,99%	3,5500	3,5600	3,4900	242 667	854 089	11:25
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 053	232 613	11:10
STALPROFI (STF)	8,6400	-1,59%	8,7600	8,7600	8,6400	1 594	13 818	11:20
STAPORKOW (ZUK)	2,4800	0,00%	2,4800	2,4800	2,4800	6 000	14 880	09:26
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:00
SUNEX (SNX)	9,8000	-2,78%	10,1000	10,1000	9,7000	13 832	136 846	11:18
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 141	135 322	10:00
SYNEKTIK (SNT)	123,0000	-3,00%	124,6000	124,6000	120,8000	17 755	2 173 624	11:26
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	(50,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8550	-1,07%	2,8870	2,8870	2,8360	703 311	2 006 573	11:26
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:00
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1200	4,70%	3,0800	3,1500	3,0000	40 122	123 987	11:18
TEXT (TXT)	91,9000	-0,86%	92,2000	92,2000	90,5000	9 974	911 545	11:26
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,3000	-1,48%	33,3500	34,2000	33,1000	18 495	623 843	11:20
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3000	-1,08%	7,3900	7,4400	7,3000	23 037	169 630	11:10
TRAKCJA (TRK)	2,3800	-4,80%	2,4500	2,4500	2,3300	309 873	737 395	11:22
TRANSPOL (TRN)	3,5600	-1,66%	3,6400	3,6400	3,5600	1 795	6 391	11:22
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	95,0000	-2,36%	96,1000	97,3000	95,0000	8 746	836 765	11:26
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	10,9000	-2,68%	10,9000	10,9500	10,6000	1 925	20 511	11:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0500	0,00%	10,0000	10,1000	10,0000	2 455	24 580	11:26
UNICREDIT (UCG)	146,3000	-1,84%	149,0400	149,0400	146,3000	35	5 199	09:25
UNIMA (U2K)	5,8500	6,36%	5,4500	5,8500	5,4000	4 981	27 577	10:50
UNIMOT (UNT)	134,6000	-1,03%	133,4000	136,0000	128,6000	1 706	224 147	10:48
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	68	6 879	10:09
VERCOM (VRC)	112,0000	-3,03%	114,0000	114,5000	111,0000	2 118	238 194	11:18
VIGOPHOTN (VGO)	510,0000	-2,67%	524,0000	524,0000	494,0000	196	99 222	11:16
VINDEXUS (VIN)	11,0500	-0,90%	11,0500	11,0500	11,0500	282	3 116	10:18
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:00
VIVID (VVD)	(0,5860)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,9500	0,54%	46,7000	47,0000	46,0000	5 946	276 613	11:26
VOXEL (VOX)	93,0000	-2,31%	94,0000	94,0000	91,4000	1 038	96 506	10:59
VRG	3,3400	-2,34%	3,4100	3,4100	3,2800	17 668	58 938	11:10
WARIMPEX (WXF)	3,7600	-0,79%	3,8000	3,8000	3,7600	1 850	7 003	10:55
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	650,0000	1,56%	650,0000	650,0000	650,0000	4	2 600	10:21
WIELTON (WLT)	8,2000	-0,24%	8,2600	8,3600	8,1800	6 686	55 137	11:24
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	117,0000	0,17%	116,8000	119,8000	115,6000	285	33 262	10:51
WITTCHEN (WTN)	28,1500	-2,26%	28,8000	28,8000	28,0500	6 093	172 657	11:26
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,2000	8,1800	841	6 880	11:25
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	140,8000	0,57%	141,6000	141,6000	140,0000	391	55 174	11:17
XTRADEBDM (XTB)	59,5200	-1,13%	60,2600	60,3600	59,3600	132 953	7 961 520	11:26
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,5600	-3,11%	1,5600	1,5600	1,5600	65	101	11:19
ZEPAK (ZEP)	19,2400	0,00%	19,2200	19,4000	19,2000	2 215	42 600	11:17
ZREMB (ZRE)	3,8900	-1,52%	3,9500	3,9500	3,8900	2 621	10 241	11:09
ZUE	10,6500	-4,05%	10,9000	10,9000	10,5000	12 004	128 055	11:25

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.