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	87 454,20	0,65%	87 347,73	87 644,73	87 136,08	86 888,67	378 939 630	11:08
WIG20	2 562,00	0,44%	2 563,65	2 572,58	2 555,29	2 550,72	323 258 152	11:23
WIG30	3 190,35	0,56%	3 188,29	3 201,45	3 180,02	3 172,66	375 309 757	11:23
mWIG40	6 493,15	0,88%	6 457,06	6 502,25	6 452,22	6 436,44	71 329 645	11:08
sWIG80	24 450,74	0,16%	24 447,20	24 507,96	24 389,64	24 412,65	11 588 859	11:08
WIG-BANKI	13 854,68	0,98%	13 853,98	13 866,87	13 725,89	13 720,43	53 968 753	11:08
WIG-BUDOW	8 804,19	1,89%	8 704,73	8 926,80	8 704,40	8 641,30	13 561 805	11:08
WIG-CHEMIA	9 811,60	0,66%	9 792,59	9 820,45	9 753,24	9 747,14	361 478	11:08
WIG-ENERG	2 487,72	4,19%	2 438,26	2 499,07	2 413,57	2 387,74	41 240 935	11:08
WIG-INFO	5 077,64	0,11%	5 075,86	5 092,18	5 057,19	5 072,01	3 062 410	11:08
WIG-MEDIA	8 277,26	-0,15%	8 314,60	8 375,58	8 277,26	8 289,58	326 279	11:08
WIG-NRCHOM	4 501,23	0,32%	4 483,41	4 516,51	4 483,41	4 487,04	1 132 870	11:08
WIG-PALIWA	6 997,77	0,79%	6 959,19	7 022,97	6 958,60	6 942,91	21 957 668	11:08
WIG-Poland	(90 735,50)	-	-	-	-	90 735,50	357 224 371	06:20
WIG-SPOZYW	2 193,79	1,16%	2 171,01	2 203,02	2 171,01	2 168,66	343 832	11:08
WIG20lev	517,89	1,09%	517,41	521,00	514,06	512,30	292 039 316	11:08
WIG20short	3 051,09	-0,52%	3 052,51	3 062,56	3 041,77	3 067,10	292 039 316	11:08
GPWB-B1Y3Y	1 172,87	0,00%	1 172,87	1 172,87	1 172,87	1 172,89	-	10:15
GPWB-B1Y4Y	1 172,99	-0,02%	1 172,99	1 172,99	1 172,99	1 173,24	-	10:15
GPWB-B1Y5Y	1 169,08	-0,02%	1 169,08	1 169,08	1 169,08	1 169,32	-	10:15
GPWB-B3Y5Y	1 173,35	-0,03%	1 173,35	1 173,35	1 173,35	1 173,76	-	10:15
GPWB-B5Y	1 165,43	-0,13%	1 165,43	1 165,43	1 165,43	1 166,95	-	10:15
GPWB-BWZ	1 190,45	0,05%	1 190,45	1 190,45	1 190,45	1 189,91	-	10:15
INNOVATOR	(1 457,50)	-	-	-	-	1 457,50	75 371 541	06:20
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	71 443 641	11:00
mWIG40TR	9 553,18	0,88%	9 500,21	9 566,58	9 492,98	9 469,75	71 329 645	11:08
mWIG40TRlv	12 752,54	1,75%	12 612,33	12 788,01	12 593,19	12 533,46	71 329 645	11:08
mWIG40TRsh	2 772,23	-0,85%	2 787,87	2 790,00	2 768,27	2 796,07	71 329 645	11:08
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	11 669 640	11:00
sWIG80TR	35 877,30	0,16%	35 872,09	35 961,25	35 787,64	35 821,40	11 588 859	11:08
WIG140	1 694,06	0,66%	1 691,91	1 697,84	1 687,98	1 682,90	373 110 168	11:08
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	292 453 757	11:00
WIG20TR	5 209,91	0,67%	5 207,52	5 225,66	5 190,54	5 174,99	292 039 316	11:08
WIG20TRlev	4 223,75	1,34%	4 219,90	4 249,13	4 192,55	4 168,09	292 039 316	11:08
WIG20TRsht	3 063,10	-0,65%	3 064,52	3 074,64	3 053,72	3 083,03	292 039 316	11:08
WIG30TR	6 375,23	0,77%	6 364,92	6 391,19	6 348,42	6 326,26	338 696 667	11:08
WIG-CEE	(1 770,78)	-	-	-	-	1 770,78	752 895	06:20
WIGdiv	1 788,42	0,40%	1 786,14	1 794,13	1 784,25	1 781,34	43 210 068	11:08
WIG-ESG	14 562,68	0,68%	14 547,28	14 594,05	14 508,36	14 464,01	359 320 311	11:08
WIG.GAMES	16 355,74	-0,01%	16 451,13	16 489,84	16 275,28	16 358,18	16 171 916	11:08
WIG-GORNIC	4 876,12	-0,55%	4 935,32	4 935,79	4 865,72	4 903,02	17 303 312	11:08
WIG-GRY	13 790,38	-0,32%	13 908,15	14 000,41	13 728,85	13 834,18	16 877 730	11:08
WIG-LEKI	2 870,44	0,06%	2 873,37	2 876,24	2 857,81	2 868,86	712 792	11:08
WIG-MOTO	8 691,22	-1,78%	8 727,74	8 752,54	8 652,78	8 848,83	7 867 367	11:08
WIG.MS-BAS	12 365,35	1,81%	12 325,21	12 430,99	12 204,51	12 145,24	56 389 730	11:08
WIG.MS-FIN	17 353,68	0,50%	17 321,79	17 382,22	17 231,17	17 266,82	51 040 739	11:08
WIG-ODZIEZ	10 152,97	1,73%	10 009,43	10 248,85	10 009,43	9 979,85	30 839 299	11:08
WIGtech	12 258,72	0,59%	12 232,76	12 300,82	12 209,86	12 186,23	45 382 249	11:08
WIGtechTR	13 622,53	0,59%	13 593,68	13 669,30	13 568,22	13 541,97	45 382 249	11:08
WIG-Ukrain	(201,47)	-	-	-	-	201,47	68 478	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2150	-1,08%	3,2650	3,2700	3,2150	1 088	3 525	10:46	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	11	11	11:00
11BIT (11B)	576,0000	1,23%	570,0000	577,0000	565,0000	741	424 244	11:06
3RGAMES (3RG)	0,2700	-2,88%	0,2780	0,2790	0,2700	85 188	23 457	10:47
ABPL (ABE)	93,4000	0,00%	94,4000	94,8000	93,4000	655	61 755	11:00
ACAUTOGAZ (ACG)	33,0000	0,30%	33,0000	33,0000	33,0000	508	16 764	11:01
ACTION (ACT)	19,9800	-0,10%	20,0000	20,2000	18,3800	4 345	83 756	10:59
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8400	-0,55%	10,8000	10,9400	10,8000	4 916	53 444	10:28
AGROTON (AGT)	2,8700	-2,71%	2,9000	2,9000	2,8700	494	1 430	10:52
AIGAMES (ALG)	1,4500	2,11%	1,4200	1,4750	1,4200	518	749	10:31
AILLERON (ALL)	17,3000	0,00%	17,3800	17,4000	17,2000	1 874	32 477	10:46
AIRWAY (AWM)	0,2600	-0,38%	0,2610	0,2650	0,2600	33 629	8 812	10:17
ALIOR (ALR)	99,1800	1,89%	97,8600	99,6000	97,8400	80 867	7 986 523	11:08
ALLEGRO (ALE)	36,6300	0,59%	36,4350	37,1200	36,2150	1 900 773	69 976 702	11:08
ALTA (AAT)	1,9500	0,00%	1,9900	1,9900	1,9500	442	866	10:23
ALTUSTFI (ALI)	2,7400	-4,53%	2,8800	2,8800	2,7300	1 362	3 764	10:59
AMBRA (AMB)	29,4000	2,44%	28,8000	29,4500	28,7000	3 431	99 653	10:58
AMICA (AMC)	72,0000	-0,28%	72,2000	72,4000	71,8000	654	47 181	10:58
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	11:00
AMREST (EAT)	27,0000	0,00%	27,0000	27,0500	26,7000	8 989	242 757	11:06
ANSWEAR (ANR)	23,7500	0,21%	23,5000	23,7500	23,4000	3 227	76 188	11:01
APATOR (APT)	15,0200	0,40%	14,9600	15,0600	14,9600	1 035	15 533	10:53
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	5	115	09:00
APSENERGY (APE)	2,6500	3,92%	2,5700	2,6500	2,5700	4 009	10 344	10:02
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	2 000	66 799	11:04
ARCTIC (ATC)	22,4600	1,26%	22,6000	22,7000	22,1800	23 364	525 571	11:07
ARTIFEX (ART)	25,3000	-1,94%	25,5000	25,8000	24,9000	9 960	251 550	11:03
ASBIS (ASB)	25,0800	-0,16%	24,8000	25,1200	24,6000	39 308	978 098	11:08
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	58,2000	451	26 938	11:00
ASSECOPOL (ACP)	83,3500	0,42%	83,3000	83,5500	83,0000	12 876	1 071 865	11:08
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,4000	491	24 397	11:01
ASTARTA (AST)	27,3000	2,06%	26,9500	27,6500	26,9500	2 381	64 983	11:02
ATAL (1AT)	63,6000	0,16%	63,6000	63,6000	63,2000	829	52 591	11:02
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	7 372	22 092	10:45
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	09:16
ATLANTIS (ATS)	2,4900	0,00%	2,4800	2,4900	2,4800	210	521	10:40
ATMGRUPA (ATG)	4,0000	-0,99%	4,0400	4,0400	4,0000	3 371	13 596	10:48
ATREM (ATR)	12,5000	-3,10%	12,8000	12,8500	12,5000	833	10 469	10:40
AUTOPARTN (APR)	25,8000	-7,19%	26,9000	26,9000	25,6000	255 712	6 657 821	11:08
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	4,4200	0,00%	4,4200	4,4200	4,2800	545	2 378	11:04
BEDZIN (BDZ)	35,4500	-2,61%	36,6500	37,0000	34,9000	9 405	332 959	11:07
BENEFIT (BFT)	2 860,0000	0,35%	2 865,0000	2 890,0000	2 860,0000	84	241 460	10:44
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	10:29
BETACOM (BCM)	6,1500	0,82%	6,1500	6,1500	6,1500	11	68	09:00
BIGCHEESE (BCS)	20,8000	-0,24%	20,8500	20,8500	20,8000	631	13 132	11:04
BIOCELTIX (BCX)	62,9000	-1,72%	64,0000	64,0000	61,8000	3 393	212 937	11:08
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,2000	1 179	15 671	11:05
BIOMEDLUB (BML)	4,7500	1,17%	4,6950	4,7900	4,6950	73 148	345 632	11:02
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	112	2 150	09:46
BIOTON (BIO)	3,5100	-0,57%	3,5100	3,5400	3,5100	7 826	27 578	10:36
BLOOBER (BLO)	24,8000	1,22%	24,5000	24,8000	24,5000	763	18 728	10:14
BNPPPL (BNP)	103,5000	0,98%	102,5000	103,5000	102,5000	186	19 214	10:05
BOGDANKA (LWB)	30,4000	0,40%	30,3000	30,5800	30,1200	15 732	477 989	11:05
BOOMBIT (BBT)	10,8500	-1,36%	11,0000	11,0000	10,7000	4 394	47 360	10:47
BORYSZEW (BRS)	6,2500	-0,48%	6,2800	6,3000	6,2400	20 242	126 897	11:06
BOS	15,2000	-2,88%	15,6500	15,6500	15,1500	5 049	77 622	11:03
BOWIM (BOW)	6,8200	1,34%	6,7300	6,8400	6,7300	1 296	8 777	10:23
BRAND24 (B24)	44,7000	0,45%	44,5000	44,9000	44,4000	9 542	424 629	10:58
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	11:00
BUDIMEX (BDX)	745,5000	2,33%	729,0000	763,0000	729,0000	13 980	10 502 399	11:08
BUMECH (BMC)	12,0800	2,72%	11,7600	12,1000	11,7600	1 998	23 892	10:58
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	11:00
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5580	0,5480	126 353	69 550	11:07
CAPTORTX (CTX)	79,6000	0,25%	80,4000	80,4000	78,6000	1 345	107 044	10:27
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,8500	-1,66%	15,1000	15,1000	14,6000	2 166	31 865	10:30
CCC	100,3000	1,52%	98,7000	101,8000	98,3000	141 277	14 118 835	11:08
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	131,4500	-0,27%	132,6000	134,3000	130,3000	110 298	14 624 524	11:08
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	80	1 068	09:56
CELTIC (CPD)	4,0400	-0,25%	4,0500	4,1300	4,0200	9 371	37 916	11:05
CEZ	153,7000	0,39%	153,1000	153,7000	152,9000	260	39 829	10:19
CFI	0,2210	0,00%	0,2210	0,2210	0,2210	9	2	09:01
CIGAMES (CIG)	1,7960	-0,11%	1,8300	1,8300	1,7620	531 403	955 600	11:08
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1800	-0,37%	16,3000	16,3400	16,0600	11 605	188 033	11:05
CLOUD (CLD)	70,4000	2,62%	68,6000	70,4000	68,6000	223	15 697	09:29
COALENERG (CLE)	1,0360	0,39%	1,0360	1,0360	1,0260	1 554	1 607	10:31
COGNOR (COG)	8,6650	0,70%	8,6000	8,7500	8,4950	54 400	471 158	11:08
COLUMBUS (CLC)	4,8950	-0,91%	4,9000	4,9200	4,8050	24 568	119 116	11:02
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	287	72 447	10:58
COMP (CMP)	79,4000	-0,75%	80,6000	81,2000	79,4000	1 259	100 170	10:24
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1500	-0,92%	2,2000	2,2000	2,1200	2 917	6 288	10:43
CORMAY (CRM)	0,6100	0,33%	0,6080	0,6100	0,6000	6 968	4 211	10:56
CREEPYJAR (CRJ)	571,0000	0,53%	577,0000	577,0000	571,0000	23	13 175	10:35
CREOTECH (CRI)	180,0000	-0,55%	180,0000	184,0000	180,0000	93	16 794	10:50
CYBERFLKS (CBF)	112,0000	0,00%	113,5000	114,0000	112,0000	3 209	362 454	11:08
CYFRPLSAT (CPS)	11,2450	4,90%	10,7500	11,4200	10,7300	1 766 264	19 731 529	11:08
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	11:00
DADELO (DAD)	18,3500	3,67%	17,7000	18,3500	17,7000	557	9 874	09:32
DATAWALK (DAT)	62,4000	0,00%	62,5000	63,2000	61,5000	4 450	276 652	10:53
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	8	134	10:01
DEBICA (DBC)	77,4000	-0,51%	78,0000	78,8000	77,4000	475	37 041	10:54
DECORA (DCR)	62,0000	1,31%	61,8000	63,0000	61,2000	1 509	93 654	10:45
DEKPOL (DEK)	55,0000	4,17%	53,2000	57,4000	51,6000	2 063	111 793	11:04
DELKO (DEL)	9,6200	0,84%	9,5400	9,6200	9,5400	13 665	131 122	11:03
DEVELIA (DVL)	6,8500	0,74%	6,8200	6,9000	6,8000	35 871	245 752	11:05
DGA	17,0000	0,00%	17,0000	17,0000	17,0000	4	68	09:00
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	51,6000	2 377	123 964	10:48
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	398,5000	-0,20%	399,0000	400,2000	391,4000	101 093	40 170 158	11:08
DMGROUP (DMG)	3,4600	1,76%	3,4200	3,4600	3,3700	3 262	11 078	10:54
DOMDEV (DOM)	180,0000	0,22%	180,0000	181,0000	174,6000	834	149 667	11:08
DRAGOENT (DGE)	23,9000	0,84%	24,0000	24,5000	23,7000	151	3 605	10:59
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,8800	0,41%	4,9300	4,9500	4,8800	1 188	5 857	11:02
EDINVEST (EDI)	8,4800	0,00%	8,6000	8,6000	8,4800	136	1 161	10:51
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	11:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	26,3000	0,38%	26,2500	26,6000	26,2000	16 619	438 113	11:08
ELKOP (EKP)	0,4720	-0,84%	0,4740	0,4740	0,4720	17 001	8 039	10:52
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:00
ENEA (ENA)	10,5600	10,23%	9,8400	10,6500	9,8400	1 046 648	10 662 022	11:08
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	10:56
ENERGA (ENG)	9,8200	1,24%	9,8000	9,9000	9,7000	16 193	159 310	11:06
ENERGOINS (ENI)	2,7000	-0,37%	2,7200	2,7800	2,6900	6 227	17 226	10:45
ENTER (ENT)	64,6000	-1,22%	65,3000	65,3000	62,0000	4 486	285 815	11:00
ERBUD (ERB)	43,2000	4,60%	43,0000	44,0000	42,0000	6 906	298 439	11:07
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,6000	2,52%	35,8000	36,9000	35,8000	1 307	47 561	10:44
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0800	1,0900	1,0800	1 675	1 809	10:03
EUROCASH (EUR)	13,8200	0,66%	13,8000	13,9600	13,7400	46 179	639 728	11:00
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,21%	47,1000	47,6000	47,1000	497	23 576	10:58
FABRITY (FAB)	36,1000	-1,90%	36,8000	36,8000	36,1000	254	9 205	10:56
FASING (FSG)	12,7000	-7,30%	13,4000	13,4000	12,7000	2 000	26 414	10:31
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,3000	1,15%	35,3000	35,5000	35,2000	329	11 612	10:48
FERRUM (FER)	(4,3800)	-	-	-	-	-	-	09:00
FMG	109,0000	5,83%	104,0000	109,0000	103,0000	403	42 198	11:06
FON	5,1000	-1,16%	5,1800	5,1800	5,1000	1 362	6 958	10:51
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	22,7000	33 612	773 529	11:07
GAMEOPS (GOP)	23,2000	0,87%	22,7000	23,3500	22,3500	4 270	97 152	10:58
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,7000	35	445	10:00	Reklama
GENOMTEC (GMT)	12,6200	-2,77%	12,9800	12,9800	12,2400	23 035	295 870	10:43
GETIN (GTN)	0,4255	1,43%	0,4100	0,4270	0,4100	404 814	169 746	11:07
GIGROUP (GIG)	1,4200	0,00%	1,4200	1,4200	1,4200	100	142	09:36
GOBARTO (GOB)	44,0000	-3,93%	45,7000	45,9000	43,6000	778	34 882	10:59
GPW	46,1500	0,54%	45,9000	46,3500	45,9000	11 876	546 832	11:07
GREENX (GRX)	2,3120	-0,86%	2,3220	2,3400	2,3060	75 884	175 933	11:03
GRENEVIA (GEA)	2,5500	5,37%	2,4400	2,5650	2,4400	485 414	1 224 837	11:06
GRODNO (GRN)	10,8400	-1,81%	11,0400	11,0800	10,8400	2 006	22 060	10:37
GRUPAAZOTY (ATT)	22,5200	0,81%	22,5000	22,6000	22,3400	11 769	264 164	11:02
GRUPRACUJ (GPP)	63,9000	0,63%	63,9000	64,0000	63,8000	309	19 756	10:50
GTC	5,5000	0,00%	5,4000	5,5000	5,2400	5 028	26 547	09:30
HANDLOWY (BHW)	110,8000	-2,46%	113,4000	113,4000	110,4000	29 863	3 319 742	11:07
HARPER (HRP)	6,0000	1,35%	6,0000	6,0000	6,0000	2 182	13 092	10:27
HELIO (HEL)	25,0000	0,00%	25,2000	26,0000	25,0000	682	17 251	11:02
HERKULES (HRS)	0,8060	-0,49%	0,8100	0,8100	0,8060	1 326	1 069	10:33
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 204	57 887	10:23
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,2500	-1,02%	24,5000	24,5500	24,1000	3 479	84 653	11:04
HYDROTOR (HDR)	33,7000	0,00%	33,7000	33,7000	33,7000	2	67	10:59
IALBGR (IAG)	0,4180	0,00%	0,4180	0,4180	0,4180	168	70	09:26
IBSM (IBS)	103,5000	-0,48%	104,0000	104,0000	101,0000	14	1 427	10:46
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	10:13
IFIRMA (IFI)	22,4000	0,90%	22,3000	22,4000	22,2000	1 087	24 297	10:51
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3200	0,00%	8,3200	8,3200	8,3200	2	17	09:00
IMMOBILE (GKI)	3,2600	2,84%	3,2600	3,2600	3,2600	4	13	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	-0,45%	4,4200	4,4200	4,4000	1 160	5 120	10:07
INC	2,5700	0,39%	2,5600	2,5700	2,5200	594	1 498	09:46
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:00
INGBSK (ING)	306,0000	1,66%	301,0000	307,5000	301,0000	3 061	930 984	11:02
INPRO (INP)	7,8500	4,67%	7,9000	7,9000	7,8500	25	197	09:31
INSTALKRK (INK)	45,2000	0,44%	45,2000	45,2000	45,2000	37	1 672	10:46
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1600	3,1700	3,1200	3 027	9 536	10:19
INTERCARS (CAR)	552,0000	0,00%	553,0000	553,0000	550,0000	2 247	1 238 284	11:03
INTERSPPL (IPO)	0,7740	-0,77%	0,8000	0,8000	0,7740	10 097	7 939	09:29
INTROL (INL)	10,4500	0,48%	10,4500	10,5000	10,4000	1 421	14 856	11:03
IPOPEMA (IPE)	3,8000	-0,52%	3,8600	3,8600	3,7500	6 500	24 598	10:40
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	8	452	11:00
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3700	3,3700	5	17	09:00
IZOSTAL (IZS)	2,6100	0,00%	2,6400	2,6400	2,6100	4 126	10 810	10:57
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,0200	7,0200	246	1 727	10:44
JSW	31,4500	-0,44%	31,5400	32,0100	31,3800	118 560	3 754 296	11:08
JWWINVEST (JWW)	3,3700	-0,88%	3,4600	3,4700	3,3700	2 144	7 282	11:08
KCI	0,8300	-2,12%	0,8320	0,8320	0,8300	810	674	10:57
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,2000	-0,20%	10,2200	10,2800	10,1400	2 913	29 772	11:07
KETY (KTY)	882,5000	-0,45%	886,5000	895,0000	876,0000	2 047	1 810 959	11:04
KGHM (KGH)	146,0500	-0,65%	148,0000	148,5000	145,8000	88 071	12 955 790	11:08
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	24	378	10:00
KINOPOL (KPL)	14,0500	-0,35%	14,1500	14,1500	14,0000	1 876	26 476	10:58
KOGENERA (KGN)	51,5000	-2,83%	53,0000	53,0000	51,3000	2 177	113 260	11:00
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	10:28
KOMPUTRON (KOM)	4,5750	-0,65%	4,6050	4,6350	4,5750	630	2 901	09:11
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	47	2 154	10:53
KRAKCHEM (KCH)	0,3300	10,00%	0,3300	0,3300	0,3300	4 089	1 349	11:01
KREDYTIN (KRI)	18,4500	0,00%	18,4500	18,4500	18,4500	5	92	09:00
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	27	14 506	10:53
KRUK (KRU)	456,2000	-1,08%	470,0000	475,0000	455,4000	9 720	4 472 136	11:08
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	22	261	09:56
KSGAGRO (KSG)	1,5500	2,65%	1,5100	1,5500	1,5100	650	987	09:43
LABOPRINT (LAB)	19,5000	-2,01%	19,9000	19,9000	19,5000	51	995	10:39
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,4200	-0,82%	2,4400	2,4400	2,4200	1 769	4 281	10:56
LENA (LEN)	3,7800	0,00%	3,7800	3,7800	3,7800	1 096	4 143	09:00
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6200	6,5400	1 999	13 176	10:30
Reklama
LESS (LES)	0,2340	-0,43%	0,2340	0,2340	0,2340	5	1	09:00	Reklama
LIBET (LBT)	1,2900	-0,77%	1,3000	1,3000	1,2800	7 968	10 238	10:47
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	941	25 420	10:51
LPP	16 910,0000	1,81%	16 650,0000	17 120,0000	16 650,0000	918	15 568 710	11:08
LSISOFT (LSI)	(14,6000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8680	1,04%	3,8000	3,8980	3,8000	83 506	322 069	10:50
MABION (MAB)	16,5000	0,12%	16,4400	16,5400	16,3800	6 271	103 223	11:08
MAKARONPL (MAK)	20,8000	2,97%	20,4000	20,9000	20,4000	4 786	99 232	10:59
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	09:47
MANYDEV (MAN)	1,1600	1,75%	1,0900	1,1600	1,0500	19 278	21 304	09:46
MARVIPOL (MVP)	8,0600	-0,49%	8,1000	8,1600	7,9200	9 579	77 235	11:06
MAXCOM (MXC)	10,4000	-0,48%	10,6500	10,6500	10,4000	135	1 405	11:04
MBANK (MBK)	701,4000	0,75%	700,6000	703,6000	697,0000	1 490	1 044 407	11:07
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	09:01
MCI	27,1000	0,00%	26,8000	27,1000	26,6000	2 226	59 590	10:52
MDIENERGIA (MDI)	1,6100	4,55%	1,5800	1,6200	1,5800	1 635	2 616	11:07
MEDICALG (MDG)	25,6000	-1,31%	25,7600	26,2600	24,9200	8 658	218 484	11:08
MEDINICE (ICE)	7,5000	-0,27%	7,5200	7,5800	7,4800	7 013	52 735	11:08
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	20,2000	1,00%	20,2000	20,2000	19,9000	726	14 573	11:07
MERCATOR (MRC)	42,7000	0,47%	42,3000	42,7500	42,3000	480	20 446	11:00
MERCOR (MCR)	24,0000	2,13%	23,6000	24,2000	23,6000	2 386	57 074	10:45
MEXPOLSKA (MEX)	4,6000	-0,43%	4,6400	4,6400	4,6000	27	125	10:20
MFO	35,9000	0,00%	35,9000	36,2000	35,9000	289	10 383	10:10
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5960	0,5940	900	536	10:39
MILLENNIUM (MIL)	9,5750	1,86%	9,4000	9,6400	9,4000	605 473	5 773 523	11:06
MIRACULUM (MIR)	1,1450	-2,55%	1,1600	1,1600	1,1450	4 324	4 974	09:03
MIRBUD (MRB)	10,5200	0,57%	10,5000	10,6000	10,4000	70 339	741 179	11:08
MLPGROUP (MLG)	85,0000	0,24%	85,0000	85,0000	85,0000	284	24 140	09:32
MLSYSTEM (MLS)	48,0500	0,84%	47,5000	48,4000	47,5000	3 660	175 697	10:44
MOBRUK (MBR)	328,5000	-0,15%	330,0000	330,0000	326,5000	517	170 130	11:08
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6600	-0,36%	33,7800	33,9800	33,6600	20 889	704 098	11:06
MOLECURE (MOC)	14,8800	2,76%	14,4800	14,9600	14,4000	3 530	51 756	11:06
MONNARI (MON)	5,2800	0,38%	5,2800	5,2800	5,2800	2 650	13 992	10:27
MOSTALPLC (MSP)	13,9500	0,00%	14,1500	14,1500	13,9500	1 003	13 997	11:04
MOSTALWAR (MSW)	6,9400	0,58%	7,0200	7,0200	6,9400	178	1 246	10:37
MOSTALZAB (MSZ)	4,7600	1,28%	4,6950	4,7700	4,6550	13 211	62 668	10:51
MOVIEGAME (MOV)	34,1000	-1,87%	34,8500	34,8500	34,1000	1 873	64 987	10:47
MURAPOL (MUR)	42,0000	0,00%	42,2400	42,2400	42,0000	4 128	173 426	10:38
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	205	3 075	09:01
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	3,00%	1,0300	1,0300	1,0300	1 000	1 030	09:12
NEUCA (NEU)	928,0000	0,00%	927,0000	928,0000	926,0000	20	18 532	11:02
NEWAG (NWG)	28,8000	-1,37%	29,1000	29,3000	28,8000	2 466	71 240	11:06
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	5	12	09:25
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	0,00%	2,2000	2,2000	2,1400	2 760	5 935	10:59
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:03
NTTSYSTEM (NTT)	7,0600	1,44%	6,9600	7,0800	6,9600	2 451	17 127	11:02
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	10,1500	187	1 898	10:38
OEX	54,0000	-0,74%	54,2000	55,0000	53,2000	745	40 220	10:50
ONDE (OND)	14,5800	2,68%	14,6200	14,9000	14,4200	36 794	539 850	11:07
ONESANO (ONO)	1,2850	0,00%	1,2850	1,2850	1,2850	65	84	09:01
OPONEO.PL (OPN)	60,4000	-4,13%	62,6000	62,6000	60,4000	1 828	111 696	10:57
OPTEAM (OPM)	5,4800	0,00%	5,5200	5,6000	5,4800	388	2 150	10:36
ORANGEPL (OPL)	8,1220	0,97%	8,1060	8,1560	8,0600	297 881	2 419 704	11:08
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	-1,18%	33,6000	33,6000	33,6000	1 000	33 600	11:00
OTLOG (OTS)	40,5000	-1,22%	40,5000	40,5000	38,0000	5 666	224 561	11:04
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	2 768	14 108	10:45
OVOSTAR (OVO)	(69,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,4600	-0,81%	2,4800	2,5000	2,4600	1 281	3 178	10:20
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	790	12 262	11:01
PASSUS (PAS)	35,4000	7,60%	33,4000	35,4000	33,4000	1 912	66 406	10:50
PATENTUS (PAT)	4,2500	-3,41%	4,4250	4,4500	4,2500	9 396	40 520	11:05
PBG	#0,0200	-4,76%	-	-	-	-	-	09:16
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,8400	1,43%	2,8100	2,8500	2,8100	10 109	28 662	11:08
Reklama
PCCROKITA (PCR)	101,6000	1,20%	101,0000	101,6000	100,4000	343	34 653	10:29	Reklama
PCFGROUP (PCF)	16,3400	-3,31%	16,8800	17,0000	16,2400	3 124	52 193	11:08
PEKABEX (PBX)	25,9000	1,17%	25,8000	25,9000	25,5000	925	23 799	10:19
PEKAO (PEO)	173,1500	0,67%	172,0000	173,8500	170,9500	75 688	13 070 222	11:08
PEPCO (PCO)	19,3000	-0,16%	19,3300	19,4800	19,1650	304 778	5 897 494	11:08
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	09:03
PGE	6,8760	2,63%	6,8200	6,9700	6,6980	2 637 354	18 087 265	11:08
PGFGROUP (PGV)	0,4580	1,33%	0,4520	0,4580	0,4520	4 575	2 077	10:56
PHARMENA (PHR)	6,5200	2,52%	6,3200	6,5400	6,3200	4 495	29 039	10:06
PHN	11,4000	-1,72%	11,6000	11,7500	11,4000	2 262	25 920	10:55
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	632	4 714	10:57
PKNORLEN (PKN)	68,4200	0,84%	67,8800	68,6400	67,8600	308 249	21 067 623	11:08
PKOBP (PKO)	61,4600	1,12%	61,2000	61,7600	60,8000	331 920	20 351 682	11:08
PKPCARGO (PKP)	12,3000	1,82%	12,0800	12,3600	12,0800	27 828	341 049	11:08
PLAYWAY (PLW)	295,5000	-0,17%	296,0000	296,0000	294,5000	385	113 743	11:03
PLAZACNTR (PLZ)	3,0500	0,00%	3,0900	3,0900	2,9400	4 420	13 181	10:45
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	67,8000	1,19%	67,0000	67,8000	66,6000	359	24 111	10:09
POLICE (PCE)	11,5000	0,00%	11,5000	11,5000	11,5000	180	2 070	09:04
POLIMEXMS (PXM)	3,5120	1,27%	3,4700	3,5340	3,4520	85 552	299 171	11:02
POLTREG (PTG)	47,6000	-0,83%	49,5000	49,5000	47,0000	346	16 449	10:17
POLWAX (PWX)	1,6750	-5,10%	1,7700	1,7700	1,6500	35 903	60 759	11:07
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	32	143	09:25
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	34,4000	0,58%	34,4000	34,4000	34,4000	1	34	09:00
PROJPRZEM (PJP)	19,2500	-2,28%	19,9000	19,9000	19,2500	71	1 367	09:15
PROTEKTOR (PRT)	1,8700	-3,36%	1,9300	1,9400	1,8700	8 985	17 077	10:48
PULAWY (ZAP)	60,0000	1,01%	60,0000	60,6000	60,0000	425	25 582	10:06
PURE (PUR)	7,1200	-2,47%	7,3000	7,3400	7,1200	277	2 011	11:03
PZU	53,3200	-0,15%	53,3000	53,6400	53,2000	152 374	8 136 709	11:08
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	165	4 026	11:00
QUERCUS (QRS)	6,8400	3,95%	6,6000	6,8600	6,6000	48 750	329 408	11:08
RAEN (RAE)	0,7300	-6,17%	0,7780	0,7780	0,7300	103 254	78 613	10:46
RAFAKO (RFK)	0,9540	0,74%	0,9510	0,9600	0,9400	62 768	59 175	11:00
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,0000	1,73%	92,6000	94,7000	92,2000	15 657	1 464 693	11:07
RANKPROGR (RNK)	3,7300	-0,53%	3,7300	3,7900	3,7200	4 335	16 154	10:58
RAWLPLUG (RWL)	14,1000	0,71%	13,9000	14,1000	13,9000	661	9 188	09:29
REDAN (RDN)	0,2720	-6,21%	0,2820	0,2820	0,2690	49 940	13 772	11:08
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	09:02
RELPOL (RLP)	6,6000	-2,08%	6,7400	6,7400	6,6000	2 685	17 801	11:01
REMAK (RMK)	14,9000	-0,67%	15,0000	15,0000	14,8000	852	12 675	11:06
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	2	255	10:50
RESBUD (RES)	0,5920	7,64%	0,5500	0,5920	0,5480	21 574	12 059	10:23
ROPCZYCE (RPC)	30,6000	-0,97%	30,9000	31,0000	30,6000	70	2 167	10:50
RYVU (RVU)	50,0000	0,30%	50,0000	50,7000	50,0000	392	19 717	11:08
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	21,9000	0,46%	21,8000	21,9000	21,8000	497	10 851	10:58
SANPL (SPL)	577,4000	1,01%	571,0000	577,4000	566,8000	2 744	1 575 975	11:08
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,5600	488	10 052	10:58
SANWIL (SNW)	1,8000	9,09%	1,6650	1,8900	1,6600	106 693	191 749	10:45
SCPFL (SCP)	164,0000	-0,85%	165,4000	165,4000	163,0000	659	108 061	10:46
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5000	3,05%	13,2000	13,5000	13,2000	1 370	18 284	10:37
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	492	16 854	11:06
SELVITA (SLV)	71,0000	-0,28%	71,0000	71,0000	70,9000	2 470	175 270	10:36
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	1 290	3 912	10:52
SESCOM (SES)	58,0000	1,40%	57,2000	58,0000	57,2000	44	2 549	10:59
SFINKS (SFS)	0,7220	0,28%	0,7190	0,7220	0,7100	14 858	10 683	10:53
SHOPER (SHO)	39,3000	1,29%	38,5000	39,5000	38,5000	756	29 584	10:55
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3200	0,00%	3,3300	3,3550	3,2100	2 742	8 843	11:06
SKARBIEC (SKH)	21,6000	0,47%	21,3000	21,6000	21,1000	406	8 742	10:48
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	09:22
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	58	5 218	09:31
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:00
SONEL (SON)	16,3000	0,00%	16,3000	16,6000	16,3000	1 749	28 610	10:11
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	265	3 538	09:24	Reklama
SPYROSOFT (SPR)	442,0000	0,45%	442,0000	442,0000	442,0000	1	442	09:00
STALEXP (STX)	2,9000	1,22%	2,8700	2,9050	2,8650	11 932	34 334	11:03
STALPROD (STP)	216,5000	-0,69%	218,0000	218,0000	216,0000	159	34 537	11:00
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1400	4 911	45 138	11:01
STAPORKOW (ZUK)	2,5000	-3,85%	2,5200	2,5200	2,3600	14 450	35 978	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:00
SUNEX (SNX)	10,7600	-0,37%	10,8000	10,9200	10,6200	7 366	79 432	11:06
SYGNITY (SGN)	63,2000	2,27%	61,6000	63,2000	61,6000	541	33 904	11:06
SYNEKTIK (SNT)	133,6000	3,25%	130,0000	133,8000	130,0000	10 000	1 319 963	11:08
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	102	1 651	09:38
TARCZYNSKI (TAR)	64,4000	0,00%	64,4000	64,4000	64,4000	61	3 928	11:02
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3970	5,63%	3,2900	3,4190	3,2640	3 434 027	11 499 624	11:08
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	6	29	11:00
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	0,00%	3,0700	3,0700	3,0700	681	2 091	09:03
TEXT (TXT)	91,9000	-0,65%	92,6000	92,9000	91,2000	8 996	826 549	11:08
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,2000	-2,67%	30,0000	30,0000	29,0500	26 939	792 052	11:07
TOWERINV (TOW)	(4,8000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,6500	1,46%	7,5500	7,6800	7,5400	20 621	156 936	11:08
TRAKCJA (TRK)	2,2400	-0,88%	2,2800	2,3000	2,2200	90 419	202 528	11:05
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,5900	3,5800	860	3 086	10:18
TRITON (TRI)	#4,7000	8,80%	-	-	-	-	-	11:00
TSGAMES (TEN)	87,9000	-0,06%	88,6500	89,4000	87,7500	3 386	298 679	11:08
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	23	1 691	09:06
ULTGAMES (ULG)	11,1500	-3,88%	11,6000	11,7500	11,0000	3 293	37 181	11:04
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6400	0,00%	9,4400	9,6400	9,4400	2 386	22 657	11:08
UNICREDIT (UCG)	153,4800	0,48%	150,0000	153,4800	150,0000	10	1 524	09:47
UNIMA (U2K)	6,0500	1,68%	6,0500	6,0500	6,0500	550	3 328	09:36
UNIMOT (UNT)	132,0000	0,92%	131,6000	134,0000	130,8000	1 528	201 683	11:04
URTESTE (URT)	94,0000	-1,05%	95,0000	96,0000	94,0000	100	9 419	10:52
VERCOM (VRC)	116,5000	-0,43%	117,0000	117,0000	115,0000	350	40 718	10:56
VIGOPHOTN (VGO)	457,0000	-1,72%	464,0000	465,0000	457,0000	121	55 573	11:00
VINDEXUS (VIN)	9,4000	0,21%	9,3800	9,8400	9,2200	3 651	34 136	11:01
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	11:00
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	4 600	2 622	10:20
VOTUM (VOT)	43,7000	1,86%	42,9500	43,7500	42,9500	5 964	258 428	11:08
VOXEL (VOX)	93,8000	-0,64%	94,2000	94,4000	93,8000	5 445	512 713	10:49
VRG	3,4400	0,58%	3,4400	3,4500	3,4400	2 835	9 765	10:46
WARIMPEX (WXF)	4,2000	-3,67%	4,4000	4,4000	4,2000	31 938	137 885	10:50
WASKO (WAS)	1,6000	1,27%	1,5850	1,6000	1,5800	5 361	8 497	09:10
WAWEL (WWL)	658,0000	-0,30%	660,0000	666,0000	658,0000	28	18 510	10:21
WIELTON (WLT)	7,8500	-0,38%	7,9100	7,9100	7,8200	14 226	111 659	11:03
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,8000	514	4 018	10:04
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	116,6000	-0,51%	117,6000	119,2000	116,6000	693	81 485	11:07
WITTCHEN (WTN)	32,6500	1,08%	32,3500	32,9500	32,1000	20 346	663 464	11:08
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4600	0,34%	1,4550	1,4600	1,4250	14 430	20 680	10:27
XTPL (XTP)	134,0000	1,82%	133,0000	135,6000	133,0000	5 084	681 083	11:02
XTRADEBDM (XTB)	67,0000	0,00%	67,2000	67,6800	66,5800	58 989	3 957 738	11:08
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,6700	-1,47%	1,6800	1,7000	1,6600	70 234	118 207	11:08
ZEPAK (ZEP)	20,1500	0,95%	19,9600	20,3500	19,9600	12 303	248 395	11:08
ZREMB (ZRE)	3,8500	-1,53%	3,9300	3,9550	3,8500	2 845	11 034	10:20
ZUE	9,9000	2,06%	9,7000	9,9000	9,7000	5 041	49 416	10:52

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.