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	84 490,04	1,14%	84 269,07	84 644,40	84 185,84	83 535,02	466 848 758	12:20
WIG20	2 478,91	1,31%	2 474,36	2 487,45	2 469,70	2 446,93	422 564 735	12:35
WIG30	3 065,65	1,42%	3 054,43	3 073,04	3 051,86	3 022,77	460 604 679	12:35
mWIG40	6 229,76	0,60%	6 200,86	6 235,33	6 200,80	6 192,78	57 475 563	12:20
sWIG80	24 224,30	0,71%	24 128,16	24 227,82	24 118,54	24 054,53	16 483 821	12:20
WIG-BANKI	13 796,04	0,38%	13 846,90	13 857,09	13 718,51	13 743,34	98 619 220	12:20
WIG-BUDOW	8 270,41	1,41%	8 216,29	8 291,14	8 205,74	8 155,34	7 633 614	12:20
WIG-CHEMIA	9 696,89	0,78%	9 687,69	9 772,90	9 620,26	9 621,61	644 141	12:20
WIG-ENERG	2 227,79	3,94%	2 160,89	2 235,91	2 160,89	2 143,38	38 871 379	12:20
WIG-INFO	4 945,53	-0,01%	4 977,95	4 978,00	4 930,31	4 945,85	5 326 374	12:20
WIG-MEDIA	8 244,09	-0,68%	8 300,64	8 305,44	8 188,84	8 300,35	1 621 659	12:20
WIG-NRCHOM	4 370,36	-0,82%	4 402,84	4 428,74	4 366,93	4 406,71	1 221 896	12:20
WIG-PALIWA	6 930,35	1,53%	6 893,10	6 937,41	6 874,48	6 826,17	12 577 903	12:20
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	459 921 074	11:15
WIG-SPOZYW	2 085,24	1,30%	2 074,39	2 087,88	2 068,35	2 058,43	470 737	12:20
WIG20lev	485,78	2,69%	483,58	488,65	481,78	473,05	389 852 362	12:20
WIG20short	3 146,85	-1,32%	3 154,27	3 160,34	3 137,21	3 189,03	389 852 362	12:20
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	60 998 453	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	57 478 705	11:00
mWIG40TR	9 165,68	0,60%	9 123,16	9 173,86	9 123,06	9 111,26	57 410 269	12:20
mWIG40TRlv	11 766,68	1,18%	11 658,13	11 787,56	11 657,88	11 629,51	57 410 269	12:20
mWIG40TRsh	2 880,28	-0,57%	2 893,80	2 893,83	2 877,68	2 896,71	57 410 269	12:20
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	16 703 740	11:00
sWIG80TR	35 545,03	0,71%	35 403,96	35 550,20	35 389,85	35 295,92	16 483 821	12:20
WIG140	1 635,13	1,19%	1 630,58	1 638,03	1 628,92	1 615,86	461 353 139	12:20
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	389 951 178	11:00
WIG20TR	5 031,62	1,35%	5 019,97	5 046,63	5 010,62	4 964,41	389 852 362	12:20
WIG20TRlev	3 951,85	2,69%	3 933,79	3 975,12	3 919,29	3 848,23	388 748 889	12:20
WIG20TRsht	3 164,07	-1,32%	3 171,59	3 177,63	3 154,37	3 206,51	388 748 889	12:20
WIG30TR	6 114,57	1,45%	6 090,51	6 127,60	6 085,38	6 027,37	425 409 480	12:20
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	207 429	11:15
WIGdiv	1 721,86	0,65%	1 720,66	1 723,80	1 716,41	1 710,81	36 560 417	12:20
WIG-ESG	14 031,03	1,07%	14 004,28	14 064,34	13 982,80	13 882,19	437 663 754	12:20
WIG.GAMES	15 106,28	0,57%	15 108,62	15 218,40	15 073,50	15 020,55	8 084 715	12:20
WIG-GORNIC	4 681,37	1,48%	4 726,31	4 749,02	4 677,28	4 612,88	71 078 377	12:20
WIG-GRY	12 549,52	0,60%	12 566,28	12 632,58	12 523,70	12 474,56	9 115 806	12:20
WIG-LEKI	2 837,49	0,70%	2 827,99	2 851,02	2 827,99	2 817,83	635 293	12:20
WIG-MOTO	8 714,02	-0,86%	8 816,84	8 843,66	8 697,49	8 789,46	253 800	12:20
WIG.MS-BAS	11 426,06	2,85%	11 320,24	11 495,65	11 283,34	11 109,40	107 312 483	12:20
WIG.MS-FIN	17 208,93	0,40%	17 260,71	17 303,27	17 118,29	17 139,79	103 839 096	12:20
WIG-ODZIEZ	9 209,82	2,38%	9 124,90	9 211,20	9 090,18	8 995,41	16 826 136	12:20
WIGtech	11 766,48	0,36%	11 779,31	11 791,95	11 735,65	11 724,84	21 286 196	12:20
WIGtechTR	13 075,52	0,36%	13 089,77	13 103,83	13 041,26	13 029,25	21 286 196	12:20
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	121 294	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	8 562	27 293	11:56	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	532,0000	1,14%	528,0000	536,0000	528,0000	496	264 530	12:14
3RGAMES (3RG)	0,2800	-3,45%	0,2890	0,2930	0,2750	175 786	49 150	12:15
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	610	53 918	11:34
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	355	11 005	12:10
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	490	9 554	12:05
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6000	0,57%	10,5200	10,7000	10,5200	105 133	1 114 476	11:41
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,1200	0,75%	16,0000	16,2600	15,9400	2 084	33 588	12:15
AIRWAY (AWM)	0,2755	-0,36%	0,2750	0,2755	0,2700	28 252	7 686	09:47
ALIOR (ALR)	101,7000	0,10%	101,5000	102,3500	100,1500	73 616	7 426 565	12:19
ALLEGRO (ALE)	33,5150	3,76%	32,6050	33,6900	32,6050	1 148 129	38 352 992	12:20
ALTA (AAT)	2,0700	7,25%	1,9600	2,1000	1,9600	8 089	16 222	11:38
ALTUSTFI (ALI)	2,8500	-3,06%	2,8900	2,9000	2,8000	18 727	53 837	12:12
AMBRA (AMB)	28,1000	3,31%	27,9000	28,1000	27,8500	732	20 455	12:07
AMICA (AMC)	71,0000	0,28%	70,4000	71,0000	70,4000	646	45 716	12:08
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,9500	1,57%	25,5500	25,9500	25,5500	9 685	249 191	12:06
ANSWEAR (ANR)	24,0000	1,69%	23,6000	24,0000	23,6000	1 495	35 682	11:49
APATOR (APT)	14,8800	2,62%	14,5400	14,9200	14,5400	6 288	92 947	11:46
APLISENS (APN)	22,5000	0,00%	22,5000	22,5000	22,5000	2	45	09:05
APSENERGY (APE)	2,9700	-10,81%	3,2400	3,2400	2,8800	38 358	114 335	12:18
ARCHICOM (ARH)	35,7000	5,00%	34,0000	35,9000	34,0000	1 712	60 575	12:20
ARCTIC (ATC)	20,9800	-0,47%	21,0600	21,0800	20,8400	5 325	111 610	12:19
ARTIFEX (ART)	28,8000	-0,69%	29,0000	29,0000	28,1000	3 083	88 050	12:17
ASBIS (ASB)	24,5000	0,08%	24,5000	24,7400	24,4000	18 722	460 758	12:18
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-2,90%	61,6000	61,6000	59,0000	747	45 295	12:17
ASSECOPOL (ACP)	79,2500	0,06%	79,2500	79,8500	78,8500	23 497	1 859 627	12:18
ASSECOSEE (ASE)	49,9000	-0,20%	50,6000	50,6000	49,9000	743	37 154	12:17
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 729	102 102	11:56
ATAL (1AT)	60,8000	1,16%	60,1000	60,8000	60,1000	181	10 932	12:01
ATENDE (ATD)	3,0700	-3,46%	3,1400	3,1700	3,0500	29 013	89 734	12:04
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1100	0,48%	2,1200	2,1800	2,1100	12 911	27 653	11:59
ATMGRUPA (ATG)	3,9400	1,03%	3,9200	3,9400	3,6300	38 325	146 059	11:56
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,1000	693	8 481	12:05
AUTOPARTN (APR)	25,5500	0,20%	25,5000	25,6500	25,3500	1 971	50 241	11:58
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:52
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	2	8	11:42
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	1 966	53 078	10:56
BENEFIT (BFT)	2 760,0000	1,85%	2 690,0000	2 760,0000	2 690,0000	135	367 945	12:19
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,5000	-1,91%	21,0000	21,0000	20,5000	1 643	33 866	12:05
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	646	42 993	11:44
BIOMAXIMA (BMX)	15,2500	0,00%	15,1500	15,2500	15,1500	71	1 078	09:37
BIOMEDLUB (BML)	4,9200	1,97%	4,8250	4,9700	4,8250	31 151	153 098	12:19
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,4650	-1,00%	3,4900	3,5200	3,4650	34 400	120 541	12:12
BLOOBER (BLO)	22,4000	-0,44%	22,5500	22,5500	22,3000	1 057	23 748	12:16
BNPPPL (BNP)	106,5000	1,91%	104,5000	106,5000	104,5000	597	62 729	12:12
BOGDANKA (LWB)	29,9600	2,25%	29,6000	30,2000	29,5000	41 335	1 234 107	12:19
BOOMBIT (BBT)	11,2500	0,90%	11,1500	11,2500	11,1500	161	1 807	12:15
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0900	1 539	9 447	12:02
BOS	16,0000	0,95%	15,6500	16,0000	15,6500	2 335	36 826	12:14
BOWIM (BOW)	6,8000	0,15%	6,8500	6,8600	6,8000	1 465	9 994	12:19
BRAND24 (B24)	49,8000	1,43%	49,8000	49,8000	48,6000	474	23 359	12:20
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	681,5000	1,64%	678,5000	684,0000	674,5000	5 651	3 846 399	12:09
BUMECH (BMC)	12,2000	-0,97%	12,4000	12,4600	12,1400	4 482	55 108	12:14
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:59
CAPITEA (CAP)	0,5760	0,00%	0,5780	0,5780	0,5700	167 128	95 575	12:13
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	866	69 282	11:55
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	(15,4500)	-	-	-	-	-	-	09:00
CCC	86,8000	1,88%	85,5000	87,3500	85,4500	77 688	6 741 821	12:20
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	115,5500	0,83%	115,6000	116,4500	115,0000	45 767	5 292 122	12:20
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8200	3,24%	3,9000	3,9000	3,7600	2 620	9 996	12:10
CEZ	146,8000	1,38%	144,8000	146,8000	144,8000	48	7 020	12:08
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5880	4,06%	1,5300	1,6090	1,5300	476 812	751 264	12:20
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1200	1,07%	15,1600	15,3000	15,0800	13 453	204 069	12:17
CLOUD (CLD)	71,8000	0,28%	71,6000	71,8000	71,6000	142	10 191	12:09
COALENERG (CLE)	1,0800	-0,74%	1,0880	1,0880	1,0320	4 444	4 745	11:42
COGNOR (COG)	8,1850	-2,56%	8,4150	8,4850	8,1200	119 525	981 551	12:20
COLUMBUS (CLC)	5,0400	0,80%	4,9600	5,0400	4,9000	22 768	113 387	11:52
COMARCH (CMR)	251,5000	1,00%	249,5000	251,5000	247,0000	185	46 033	10:43
COMP (CMP)	78,8000	-1,01%	79,4000	79,4000	77,2000	948	74 244	12:19
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1000	2,0600	3 508	7 336	10:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6000	0,5800	3 500	2 083	12:08
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	232	130 501	12:12
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 175	211 764	12:18
CYFRPLSAT (CPS)	10,0150	1,16%	10,0350	10,0600	9,9500	171 211	1 714 376	12:20
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	18,6500	0,81%	18,6000	18,7000	18,5000	884	16 449	11:27
DATAWALK (DAT)	58,3000	5,62%	56,0000	58,3000	53,1000	30 300	1 665 738	12:20
DBENERGY (DBE)	17,6000	2,33%	17,2000	17,6000	17,2000	115	1 982	09:19
DEBICA (DBC)	79,8000	0,25%	79,8000	81,0000	79,6000	3 480	278 511	12:19
DECORA (DCR)	59,0000	0,34%	59,6000	60,8000	57,8000	925	54 863	11:55
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	101	4 990	12:04
DELKO (DEL)	9,6600	1,26%	9,5400	9,6600	9,5400	759	7 302	11:23
DEVELIA (DVL)	6,5200	-1,81%	6,6400	6,6400	6,5000	59 150	387 320	12:18
DGA	17,8000	-3,26%	18,4000	18,4000	17,8000	66	1 189	10:44
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	1 347	66 761	11:56
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	386,3000	5,52%	373,1000	392,2000	372,8000	282 391	109 225 773	12:20
DMGROUP (DMG)	3,5000	1,74%	3,4800	3,5000	3,4400	8 042	27 964	12:15
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	720	125 405	12:16
DRAGOENT (DGE)	24,7000	-1,59%	25,0000	25,8000	24,4000	314	7 781	11:16
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7000	-0,21%	4,7200	4,7700	4,7000	5 651	26 648	12:19
EDINVEST (EDI)	8,5800	0,94%	8,3000	8,5800	8,3000	309	2 575	12:10
EFEKT (EFK)	#7,5000	-0,66%	-	-	-	-	-	11:51
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,5000	2,17%	22,9000	23,6000	22,9000	22 818	530 158	12:17
ELKOP (EKP)	0,4800	-0,62%	0,4930	0,4930	0,4800	47 234	22 738	12:13
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:49
ENEA (ENA)	8,5700	3,63%	8,2700	8,6550	8,2450	310 837	2 643 554	12:18
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,5000	0,00%	9,4900	9,5000	9,4100	13 103	124 259	11:42
ENERGOINS (ENI)	2,6400	2,13%	2,6000	2,6450	2,5650	2 651	6 894	12:09
ENTER (ENT)	66,8000	-1,18%	67,9000	68,0000	66,0000	68 331	4 574 426	12:20
ERBUD (ERB)	39,9000	1,53%	39,3000	40,5000	39,3000	1 373	54 923	12:17
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	5,59%	34,5000	35,9000	34,0000	4 002	141 041	11:54
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	2	2	09:06
EUROCASH (EUR)	13,6200	1,57%	13,4100	13,7500	13,4100	35 436	482 012	12:16
EUROHOLD (EHG)	2,3000	3,60%	2,2200	2,3000	2,2200	364	829	11:18
EUROTEL (ETL)	47,7000	1,49%	47,2000	47,8000	47,0000	587	27 726	12:10
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,6000	3 262	122 507	12:17
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,2000	1,73%	34,8000	35,3000	34,3000	515	17 986	12:16
FERRUM (FER)	4,2600	-2,74%	4,2800	4,2800	4,1800	2 080	8 808	12:18
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	187	21 763	09:55
FON	5,0400	0,80%	5,0200	5,1800	5,0000	1 443	7 290	12:02
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	28	644	12:16
GAMEOPS (GOP)	24,2000	-6,20%	25,0000	25,6500	24,0000	21 012	514 966	12:20
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	686	8 738	11:32
Reklama
GENOMTEC (GMT)	13,0800	1,71%	12,9800	13,2800	12,9000	8 761	113 875	11:54	Reklama
GETIN (GTN)	0,4730	-1,15%	0,4745	0,4750	0,4680	172 630	81 524	12:13
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	130	182	09:55
GOBARTO (GOB)	43,4000	0,46%	43,2000	46,0000	43,2000	245	10 809	12:06
GPW	43,5500	0,35%	43,7500	43,7500	43,3500	9 145	398 777	12:14
GREENX (GRX)	2,1720	-0,82%	2,2180	2,2200	2,1500	287 757	627 903	12:20
GRENEVIA (GEA)	2,3900	2,14%	2,3500	2,4300	2,3500	128 643	307 573	12:16
GRODNO (GRN)	10,8400	-0,18%	11,0000	11,0400	10,8400	2 428	26 660	10:42
GRUPAAZOTY (ATT)	22,2400	1,09%	22,0000	22,4800	21,9600	26 242	580 353	12:19
GRUPRACUJ (GPP)	62,4000	-0,16%	63,0000	63,0000	61,6000	136	8 523	11:59
GTC	5,4400	-2,86%	5,6200	5,6200	5,4400	1 306	7 241	12:11
HANDLOWY (BHW)	111,8000	0,72%	112,8000	112,8000	111,2000	4 669	521 504	12:20
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	795	18 894	11:49
HERKULES (HRS)	0,7980	-3,62%	0,8260	0,8260	0,7960	321	258	11:59
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	1 777	85 371	11:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-1,39%	25,1500	25,2000	24,7500	4 949	123 238	12:18
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	2 500	1 126	10:13
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	2 019	1 121	10:46
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,2000	-6,72%	23,8000	23,8000	22,2000	7 255	168 147	12:18
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:10
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,5200	3,53%	3,4500	3,6300	3,4000	8 429	29 422	11:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 523	10 667	11:48
INC	2,5500	-1,16%	2,5800	2,5800	2,5200	664	1 679	11:50
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	310,0000	1 171	366 107	12:03
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,9000	18 618	54 864	11:00
INTERCARS (CAR)	556,0000	-1,42%	568,0000	569,0000	554,0000	341	191 806	11:46
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	19 316	16 380	12:20
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	16	161	12:02
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	1 451	5 379	12:12
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,3100	226	757	10:33
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 712	9 811	11:33
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	7,0400	23	162	11:22
JSW	30,8200	1,28%	30,6400	31,1400	30,5500	289 199	8 906 677	12:20
JWWINVEST (JWW)	3,7400	1,63%	3,6800	3,8700	3,6800	8 514	32 382	12:19
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0400	-0,59%	10,1000	10,5000	10,0000	24 678	249 186	12:14
KETY (KTY)	844,5000	1,02%	837,5000	848,5000	836,5000	5 366	4 530 301	12:19
KGHM (KGH)	140,1500	1,59%	141,0500	142,7500	139,9500	426 986	60 321 705	12:20
KGL	15,9000	0,63%	15,9000	15,9000	15,9000	576	9 158	09:30
KINOPOL (KPL)	13,9000	0,00%	13,8000	13,9000	13,7500	3 831	53 158	12:17
KOGENERA (KGN)	49,3000	1,65%	48,9000	50,3000	48,3000	4 502	221 569	12:20
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	11:30
KREDYTIN (KRI)	17,8500	-0,83%	17,9000	17,9000	17,8500	201	3 588	11:30
KRKA (KRK)	550,0000	0,73%	550,0000	550,0000	550,0000	20	11 000	11:31
KRUK (KRU)	432,2000	0,37%	435,0000	435,0000	430,8000	4 449	1 919 622	12:19
KRVITAMIN (KVT)	11,3000	-4,64%	11,8000	11,9000	11,0500	3 403	38 603	11:44
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,8000	1,02%	19,8000	19,8000	19,8000	5	99	09:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	2,7800	9,45%	2,5400	2,7800	2,5200	68 374	183 799	12:13
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	2	7	09:00
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,7000	12 862	86 295	09:53
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	10 308	2 415	12:00
Reklama
LIBET (LBT)	1,4600	-7,01%	1,6200	1,6200	1,4600	70 877	107 268	12:18	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 420,0000	2,46%	15 200,0000	15 440,0000	15 180,0000	574	8 789 470	12:20
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8080	2,37%	3,7800	3,8500	3,6800	239 379	902 525	12:19
MABION (MAB)	16,5600	0,24%	16,5000	16,6000	16,3800	6 836	112 819	12:19
MAKARONPL (MAK)	21,5000	1,42%	21,3000	21,7000	21,0000	10 955	234 929	12:05
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	712	798	12:03
MARVIPOL (MVP)	9,5600	0,84%	9,6000	9,6000	9,5200	39 330	375 636	12:20
MAXCOM (MXC)	10,8000	-1,82%	11,0000	11,0000	10,8000	659	7 119	10:07
MBANK (MBK)	675,4000	0,54%	674,0000	677,2000	671,6000	1 895	1 278 243	12:14
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,4000	-1,39%	28,8000	28,8000	28,1000	1 061	30 330	12:13
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	26,9800	3,37%	26,3000	27,4000	26,0000	5 985	161 304	12:20
MEDINICE (ICE)	7,9000	-1,00%	7,9800	8,0000	7,8900	29 605	234 005	11:37
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	11:34
MENNICA (MNC)	19,3500	1,84%	19,0000	19,3500	18,8500	1 623	30 917	12:16
MERCATOR (MRC)	42,2000	0,72%	41,9000	42,2000	41,9000	203	8 515	12:18
MERCOR (MCR)	24,0000	-1,23%	24,4000	24,4000	24,0000	1 610	39 041	12:08
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,7000	-0,29%	34,8000	35,9000	34,4000	3 815	133 152	12:14
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,2000	-0,54%	9,2450	9,3400	9,1000	218 616	2 011 345	12:16
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8800	1,86%	9,7300	9,9700	9,7300	122 929	1 216 295	12:15
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	50,2000	3,29%	49,4500	50,3000	48,7000	2 540	126 742	11:58
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	1 261	406 901	12:11
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2000	0,30%	32,9400	33,2000	32,9400	1 000	33 126	12:11
MOLECURE (MOC)	14,5000	-2,42%	14,6800	14,8600	14,5000	5 943	87 117	12:20
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7000	6,4600	2 132	13 933	11:55
MOSTALZAB (MSZ)	4,7400	2,60%	4,6400	4,7750	4,6400	24 624	116 461	12:20
MOVIEGAME (MOV)	30,1000	1,01%	29,9000	30,1500	29,3500	3 314	98 889	10:52
MURAPOL (MUR)	43,0000	-1,47%	43,7800	43,7800	43,0000	2 424	104 957	12:20
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0000	-2,44%	1,0000	1,0200	0,9980	57 414	57 431	12:15
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 457	1 311 591	12:15
NEWAG (NWG)	26,7000	0,75%	26,5000	26,7000	26,2000	6 210	164 607	12:06
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1000	-2,78%	2,1600	2,2000	2,1000	29 699	63 402	12:16
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,7000	1,45%	0,6900	0,7000	0,6800	26 153	17 995	12:20
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	1 296	12 436	12:05
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	13,9800	1,30%	13,9000	14,0000	13,9000	3 721	51 996	12:20
ONESANO (ONO)	1,2850	0,39%	1,2900	1,2950	1,2550	2 789	3 539	11:33
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,8000	10	568	09:16
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9400	0,13%	7,8900	8,0080	7,8900	189 146	1 504 182	12:17
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	11:30
OTLOG (OTS)	31,9500	0,95%	31,6500	31,9500	31,3500	1 125	35 637	12:18
OTMUCHOW (OTM)	4,8400	3,86%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	1 700	4 321	12:12
PANOVA (NVA)	15,7500	-1,25%	15,9500	16,0000	15,7500	530	8 418	11:58
PASSUS (PAS)	31,9000	2,90%	31,2000	31,9000	31,0000	603	18 931	12:04
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 551	66 681	12:15
PBG	#0,0200	2,56%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 930	13 701	12:04
PCCROKITA (PCR)	102,0000	0,99%	101,0000	102,0000	101,0000	608	61 737	11:44
Reklama
PCFGROUP (PCF)	17,1400	-1,95%	17,4800	17,6800	17,0400	703	12 222	12:20	Reklama
PEKABEX (PBX)	25,9000	1,57%	25,8000	26,1000	25,8000	1 414	36 676	11:40
PEKAO (PEO)	172,7000	1,59%	171,2000	173,0000	170,5500	167 146	28 732 002	12:20
PEPCO (PCO)	19,2500	-0,57%	19,5800	19,7000	19,2000	425 764	8 257 349	12:20
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,1660	3,46%	6,0000	6,2240	5,9920	3 195 385	19 602 118	12:20
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	16 228	7 820	12:09
PHARMENA (PHR)	6,6000	-2,65%	6,7600	6,7800	6,5200	4 786	31 683	12:19
PHN	11,8500	0,42%	11,8500	11,8500	11,8500	12	142	09:05
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5400	4 012	30 566	11:55
PKNORLEN (PKN)	67,8000	1,65%	67,1000	67,8100	67,1000	186 065	12 561 204	12:20
PKOBP (PKO)	62,0400	0,06%	62,3000	62,7200	61,7600	870 077	53 971 051	12:19
PKPCARGO (PKP)	12,2600	0,49%	12,4000	12,4400	12,2000	23 915	293 984	12:20
PLAYWAY (PLW)	297,5000	2,41%	294,0000	297,5000	291,0000	363	106 941	12:18
PLAZACNTR (PLZ)	2,9550	2,25%	2,9600	2,9600	2,8450	3 370	9 892	10:13
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	66,0000	1,54%	66,0000	66,0000	64,6000	215	13 993	11:46
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,5080	-0,28%	3,5440	3,5500	3,4520	284 465	995 945	12:19
POLTREG (PTG)	49,1000	-3,35%	49,3000	49,4000	48,2000	1 086	53 333	11:51
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	0,00%	33,8000	33,8000	33,2000	80	2 658	09:09
PROJPRZEM (PJP)	18,8500	-3,08%	19,4500	19,4500	18,8500	830	15 986	11:45
PROTEKTOR (PRT)	1,8950	-2,32%	1,9350	1,9350	1,8400	24 165	45 113	12:13
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	84	4 809	11:40
PURE (PUR)	7,8000	0,52%	7,8000	8,0200	7,8000	1 929	15 265	12:09
PZU	51,0200	0,04%	51,1000	51,5800	50,9200	186 202	9 531 451	12:19
QUANTUM (QNT)	#24,0000	-0,83%	-	-	-	-	-	12:02
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 054	39 330	12:05
R22	112,5000	4,17%	109,0000	112,5000	108,0000	2 157	236 885	12:18
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	95 600	64 157	11:30
RAFAKO (RFK)	1,0000	1,83%	0,9620	1,0120	0,9620	59 351	58 415	12:20
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	83,6000	4,50%	79,9000	84,4000	79,7000	67 079	5 544 070	12:20
RANKPROGR (RNK)	3,7800	0,00%	3,7800	3,7800	3,7700	2 612	9 865	10:52
RAWLPLUG (RWL)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,8000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	2	31	09:00
RENDER (RND)	131,5000	0,00%	131,5000	131,5000	131,5000	1	132	09:02
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 564	39 857	11:38
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,5000	-0,60%	49,7000	49,9000	49,5000	2 667	132 723	12:17
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	0,44%	22,6500	22,8000	22,6500	33	749	11:19
SANPL (SPL)	561,6000	0,11%	564,8000	566,6000	558,4000	7 457	4 187 575	12:20
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	989	20 769	12:03
SANWIL (SNW)	1,6950	0,00%	1,6700	1,6950	1,6700	5 200	8 702	09:56
SCPFL (SCP)	166,6000	0,24%	166,2000	168,0000	166,0000	2 940	490 621	12:19
SECOGROUP (SWG)	(31,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-0,72%	13,8000	13,8000	13,8000	997	13 759	11:11
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 077	37 002	11:07
SELVITA (SLV)	67,5000	-0,74%	67,5000	68,6000	67,4000	616	41 591	12:18
SERINUS (SEN)	3,0100	0,33%	3,0200	3,0500	2,9600	7 200	21 711	12:15
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7120	-3,52%	0,7390	0,7400	0,7120	5 550	4 016	12:16
SHOPER (SHO)	36,2000	-1,63%	37,7000	38,1000	36,2000	15 022	558 655	12:11
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,5500	3,5050	307	1 089	10:53
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,5000	2 996	64 624	12:16
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	51	4 436	10:35
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	12:11
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 698	68 970	12:07
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	411,0000	2,24%	414,0000	428,0000	410,0000	189	78 736	12:14
STALEXP (STX)	3,0150	1,17%	2,9800	3,0200	2,9400	20 483	61 413	12:20
STALPROD (STP)	215,0000	0,70%	214,5000	216,0000	214,0000	882	190 026	12:17
STALPROFI (STF)	8,3600	1,21%	8,2600	8,3600	8,2600	901	7 443	11:16
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,6000	2,65%	11,3200	11,6800	11,3200	7 048	81 551	12:16
SYGNITY (SGN)	64,0000	0,63%	63,8000	64,0000	63,0000	516	32 969	12:18
SYNEKTIK (SNT)	130,0000	3,34%	125,8000	130,8000	125,2000	14 646	1 883 871	12:19
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	102	5 123	09:31
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,0230	7,70%	2,8300	3,0440	2,8210	5 361 136	15 838 583	12:20
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1900	0,31%	3,1900	3,1900	3,1900	2	6	09:07
TEXT (TXT)	90,6000	1,23%	90,0000	91,8000	90,0000	4 120	372 932	12:04
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5500	0,77%	32,3000	32,9000	32,2000	6 172	201 407	12:03
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3900	0,96%	7,3200	7,4000	7,3200	13 882	102 303	12:20
TRAKCJA (TRK)	2,5500	0,79%	2,4800	2,5500	2,4800	25 027	63 208	11:32
TRANSPOL (TRN)	3,5600	1,14%	3,5200	3,5800	3,5200	2 895	10 267	12:13
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,5500	0,52%	86,5000	88,3000	85,0000	19 022	1 653 582	12:18
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	11,1500	0,00%	11,1500	11,1500	11,1500	51	569	11:26
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 172	39 383	11:27
UNICREDIT (UCG)	152,2600	0,94%	152,2600	152,2600	152,2600	100	15 226	11:50
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	1 689	9 920	11:18
UNIMOT (UNT)	132,6000	0,61%	132,2000	132,6000	129,6000	583	76 541	12:20
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	513	58 909	12:16
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	88	40 814	11:44
VINDEXUS (VIN)	11,1000	-1,33%	11,2000	11,2000	11,0500	638	7 095	10:49
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	446	267	09:49
VOTUM (VOT)	46,2500	1,31%	46,3500	46,8000	46,0000	5 257	244 024	12:09
VOXEL (VOX)	91,0000	-0,44%	91,0000	92,0000	90,2000	662	60 306	11:54
VRG	3,3000	-0,30%	3,3100	3,3200	3,3000	3 297	10 912	12:16
WARIMPEX (WXF)	3,6100	0,28%	3,7200	3,7200	3,6100	553	2 046	12:06
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	10	6 260	10:36
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	9 280	73 300	12:12
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	118,0000	36	4 280	11:59
WITTCHEN (WTN)	30,5500	1,83%	30,1000	30,6000	30,1000	12 014	364 818	12:20
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	11	90	09:20
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5250	4 980	8 049	12:20
XTPL (XTP)	143,0000	3,62%	141,8000	143,0000	136,2000	2 075	294 401	12:16
XTRADEBDM (XTB)	62,5000	1,13%	61,8000	62,8400	61,6000	113 332	7 050 639	12:20
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	60	94	12:17
ZEPAK (ZEP)	19,7200	0,92%	19,7800	19,7800	19,5000	3 078	60 481	12:19
ZREMB (ZRE)	3,7400	0,81%	3,7150	3,8100	3,7150	3 094	11 645	11:50
ZUE	11,0000	1,85%	10,8000	11,2000	10,8000	6 035	66 872	11:54

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.