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	84 438,98	-0,47%	85 236,38	85 282,50	84 370,54	84 839,47	387 123 890	11:10
WIG20	2 476,96	-0,62%	2 507,53	2 508,71	2 474,04	2 492,30	364 474 008	11:25
WIG30	3 061,92	-0,53%	3 096,08	3 098,06	3 058,91	3 078,15	404 592 559	11:25
mWIG40	6 229,13	-0,23%	6 267,85	6 273,65	6 220,32	6 243,56	55 608 388	11:10
sWIG80	24 296,71	-0,04%	24 332,26	24 371,02	24 260,69	24 305,53	10 770 715	11:10
WIG-BANKI	13 873,10	-0,85%	14 050,26	14 071,79	13 855,75	13 992,51	89 171 223	11:10
WIG-BUDOW	8 287,26	-2,28%	8 469,60	8 493,49	8 273,83	8 481,05	8 063 210	11:10
WIG-CHEMIA	9 703,61	-0,88%	9 869,86	9 869,86	9 703,61	9 789,54	642 775	11:10
WIG-ENERG	2 167,60	-1,15%	2 198,23	2 204,15	2 166,98	2 192,89	18 167 627	11:10
WIG-INFO	4 955,39	-0,17%	4 972,95	4 984,35	4 942,63	4 963,64	3 716 689	11:10
WIG-MEDIA	8 322,94	0,40%	8 420,85	8 421,53	8 313,68	8 289,84	648 797	11:10
WIG-NRCHOM	4 448,64	0,42%	4 426,63	4 449,11	4 416,98	4 430,01	2 041 423	11:10
WIG-PALIWA	6 895,35	-0,39%	6 970,05	7 001,60	6 878,51	6 922,43	19 470 332	11:10
WIG-Poland	(88 502,65)	-	-	-	-	88 502,65	360 471 753	06:20
WIG-SPOZYW	2 058,32	-0,68%	2 080,55	2 082,77	2 050,46	2 072,36	1 068 283	11:10
WIG20lev	485,44	-1,13%	496,92	497,38	483,72	491,00	320 522 604	11:10
WIG20short	3 148,00	0,59%	3 111,42	3 153,47	3 109,94	3 129,56	320 522 604	11:10
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	(1 422,57)	-	-	-	-	1 422,57	50 681 320	06:20
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	55 630 406	11:00
mWIG40TR	9 164,75	-0,23%	9 221,94	9 230,25	9 151,78	9 185,98	55 608 388	11:10
mWIG40TRlv	11 768,58	-0,48%	11 915,82	11 937,21	11 735,19	11 825,00	55 608 388	11:10
mWIG40TRsh	2 879,02	0,26%	2 861,15	2 883,08	2 858,55	2 871,53	55 608 388	11:10
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	10 853 044	11:00
sWIG80TR	35 651,28	-0,04%	35 703,45	35 760,32	35 598,44	35 664,23	10 770 715	11:10
WIG140	1 633,88	-0,48%	1 649,62	1 650,45	1 632,52	1 641,78	381 982 494	11:10
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	321 149 533	11:00
WIG20TR	5 028,26	-0,56%	5 087,37	5 089,76	5 019,43	5 056,46	320 522 604	11:10
WIG20TRlev	3 949,02	-1,13%	4 042,40	4 046,18	3 935,07	3 994,17	320 522 604	11:10
WIG20TRsht	3 165,28	0,59%	3 128,50	3 170,78	3 127,01	3 146,79	320 522 604	11:10
WIG30TR	6 105,00	-0,53%	6 173,56	6 177,51	6 099,44	6 137,80	354 659 186	11:10
WIG-CEE	(1 741,37)	-	-	-	-	1 741,37	886 696	06:20
WIGdiv	1 723,62	-0,12%	1 729,68	1 731,77	1 722,10	1 725,73	44 219 083	11:10
WIG-ESG	14 034,36	-0,55%	14 183,28	14 188,63	14 019,40	14 111,58	371 096 470	11:10
WIG.GAMES	15 161,50	0,06%	15 189,70	15 232,45	15 133,55	15 151,83	5 777 746	11:10
WIG-GORNIC	4 559,99	1,52%	4 597,09	4 598,91	4 541,69	4 491,77	45 283 719	11:10
WIG-GRY	12 632,69	0,28%	12 680,45	12 689,83	12 599,74	12 597,02	6 440 075	11:10
WIG-LEKI	2 825,04	-0,79%	2 841,04	2 853,66	2 818,74	2 847,62	804 209	11:10
WIG-MOTO	8 612,29	0,97%	8 507,94	8 612,29	8 491,30	8 529,74	458 453	11:10
WIG.MS-BAS	11 093,43	0,33%	11 178,34	11 246,91	11 066,24	11 056,76	60 577 318	11:10
WIG.MS-FIN	17 276,11	-0,94%	17 499,47	17 514,34	17 232,93	17 440,03	95 897 608	11:10
WIG-ODZIEZ	9 164,24	-0,26%	9 225,90	9 290,20	9 149,45	9 187,75	37 087 676	11:10
WIGtech	11 848,38	-0,33%	11 928,06	11 928,06	11 848,08	11 887,60	16 306 312	11:10
WIGtechTR	13 166,53	-0,33%	13 255,07	13 255,07	13 166,20	13 210,12	16 306 312	11:10
WIG-Ukrain	(206,55)	-	-	-	-	206,55	259 905	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3950	-0,15%	3,4350	3,4400	3,3400	5 336	18 013	11:05	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	11:00
11BIT (11B)	514,0000	-1,15%	519,0000	520,0000	510,0000	384	197 274	11:10
3RGAMES (3RG)	0,2770	-2,81%	0,2800	0,2850	0,2750	46 391	12 865	11:10
ABPL (ABE)	89,6000	-1,54%	89,4000	90,0000	88,8000	1 102	98 432	10:57
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	31,0000	1 928	59 824	11:08
ACTION (ACT)	19,5800	0,10%	19,5600	19,5800	19,3200	2 432	47 523	11:04
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,7800	-2,00%	11,0800	11,0800	10,6200	17 486	189 535	11:05
AGROTON (AGT)	3,0300	0,00%	3,0300	3,0300	3,0300	21	64	09:00
AIGAMES (ALG)	1,4500	-3,33%	1,4500	1,4500	1,4500	10	15	09:16
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	614	9 705	10:50
AIRWAY (AWM)	0,2670	-2,91%	0,2760	0,2760	0,2670	8 283	2 262	10:11
ALIOR (ALR)	101,5000	-1,31%	104,0000	104,6000	101,0000	61 128	6 265 834	11:10
ALLEGRO (ALE)	33,0800	-0,74%	33,3300	33,4800	32,8700	735 883	24 409 708	11:10
ALTA (AAT)	1,9400	-4,90%	2,0300	2,0300	1,9400	9 248	18 283	10:57
ALTUSTFI (ALI)	2,9300	-3,30%	3,0300	3,0800	2,9100	105 941	317 126	10:41
AMBRA (AMB)	27,9000	-0,36%	27,5000	28,0000	27,5000	1 305	36 086	10:54
AMICA (AMC)	70,6000	-0,56%	71,0000	71,0000	70,1000	552	38 823	10:58
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	25,7000	-4,28%	26,8000	26,8000	25,7000	36 942	962 464	10:57
ANSWEAR (ANR)	23,7500	-0,21%	23,8000	23,8000	23,6000	1 944	46 160	10:49
APATOR (APT)	14,5000	-0,28%	14,4400	14,6000	14,4200	3 537	51 106	11:06
APLISENS (APN)	22,2000	-3,06%	22,5000	22,5000	22,1000	568	12 764	09:41
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 370	4 638	09:19
ARCHICOM (ARH)	36,5000	1,67%	36,5000	36,5000	36,1000	706	25 695	10:49
ARCTIC (ATC)	21,5800	-0,46%	21,8800	21,8800	21,4800	2 536	54 896	11:03
ARTIFEX (ART)	28,8000	0,35%	28,9000	28,9000	28,6000	570	16 401	11:08
ASBIS (ASB)	24,8600	0,49%	24,6400	25,1800	24,6400	41 380	1 031 204	11:06
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	3,33%	60,8000	62,0000	60,0000	620	37 848	10:53
ASSECOPOL (ACP)	79,1000	1,15%	78,8500	79,8500	78,2500	18 716	1 485 393	11:06
ASSECOSEE (ASE)	50,4000	-1,56%	51,0000	51,2000	50,2000	5 834	298 173	10:58
ASTARTA (AST)	26,9000	-0,37%	27,0000	27,4000	26,8000	8 641	233 027	10:56
ATAL (1AT)	61,0000	0,66%	60,6000	61,2000	60,6000	1 165	71 098	11:10
ATENDE (ATD)	3,1400	0,00%	3,1400	3,1500	3,1100	21 207	66 607	11:06
ATLANTAPL (ATP)	18,6000	-2,11%	18,9000	18,9000	18,6000	410	7 673	10:02
ATLANTIS (ATS)	2,1000	-3,23%	2,1300	2,1800	2,1000	5 801	12 238	11:05
ATMGRUPA (ATG)	3,7800	2,72%	3,7000	3,8200	3,7000	96 972	362 921	11:10
ATREM (ATR)	12,5000	0,00%	12,5000	12,5000	12,2500	1 276	15 812	09:16
AUTOPARTN (APR)	25,8500	0,58%	25,6500	25,8500	25,3000	7 352	187 990	11:10
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	3,9900	0,25%	3,9800	3,9900	3,9800	17	68	10:14
BEDZIN (BDZ)	25,1000	-1,95%	25,4000	25,4500	25,1000	80	2 031	10:22
BENEFIT (BFT)	2 710,0000	0,93%	2 720,0000	2 740,0000	2 700,0000	151	409 760	11:09
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,7500	0,00%	22,7500	23,0000	22,1500	1 555	35 170	11:10
BIOCELTIX (BCX)	68,4000	0,88%	67,0000	68,4000	66,9000	1 235	83 839	10:41
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,3000	15,3000	122	1 867	10:29
BIOMEDLUB (BML)	4,7700	-3,25%	4,8600	4,9200	4,7400	141 221	676 826	11:05
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5000	3,5000	5 271	18 449	11:01
BLOOBER (BLO)	22,6000	1,57%	22,2500	23,0000	22,2500	5 100	115 138	11:00
BNPPPL (BNP)	103,0000	-1,44%	104,5000	105,0000	103,0000	422	44 103	10:43
BOGDANKA (LWB)	30,1800	-1,76%	30,7000	30,8800	30,0400	44 157	1 334 493	11:08
BOOMBIT (BBT)	10,9500	-0,90%	11,0500	11,0500	10,9500	2 972	32 723	10:56
BORYSZEW (BRS)	6,1500	0,82%	6,1000	6,1600	6,0700	8 393	51 259	10:34
BOS	16,6000	2,15%	16,1500	16,6000	16,1500	4 877	80 041	11:04
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9200	6,7500	7 570	52 080	11:09
BRAND24 (B24)	51,0000	0,79%	51,4000	51,4000	49,2000	2 901	145 225	11:03
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:00
BUDIMEX (BDX)	685,0000	-3,79%	710,0000	713,0000	683,0000	8 009	5 556 782	11:10
BUMECH (BMC)	12,4000	0,49%	12,3200	12,4200	12,1800	4 924	60 514	10:56
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:00
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5800	78 058	45 577	11:09
CAPTORTX (CTX)	81,6000	0,49%	82,0000	82,0000	81,6000	207	16 900	11:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	88,6500	0,74%	88,4000	90,0000	87,5000	147 215	13 124 019	11:09
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:00	Reklama
CDPROJEKT (CDR)	116,4500	0,60%	116,0000	117,0000	115,6500	43 175	5 018 602	11:10
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,8000	3,83%	3,6400	3,9600	3,6400	18 997	72 041	10:36
CEZ	146,4000	0,14%	148,0000	148,0000	146,0000	440	64 552	10:55
CFI	0,2240	0,00%	0,2240	0,2240	0,2240	104	23	09:00
CIGAMES (CIG)	1,5210	-2,44%	1,5590	1,5720	1,5190	220 068	338 236	11:09
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,0600	0,00%	15,0600	15,2800	15,0400	3 817	57 916	11:09
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0940	0,55%	1,0880	1,0960	1,0800	259	283	10:43
COGNOR (COG)	8,3900	-6,36%	8,1050	8,5500	7,9200	596 875	4 924 678	11:10
COLUMBUS (CLC)	5,0500	1,00%	5,0400	5,0600	5,0400	2 702	13 640	10:32
COMARCH (CMR)	251,0000	-2,33%	258,0000	258,0000	251,0000	459	115 720	10:31
COMP (CMP)	80,8000	0,00%	80,0000	81,2000	79,6000	549	44 024	10:22
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1200	-1,40%	2,1600	2,1700	2,1200	9 001	19 331	11:09
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	599,0000	0,84%	598,0000	599,0000	594,0000	12	7 164	10:04
CREOTECH (CRI)	185,0000	1,37%	184,5000	185,0000	184,5000	31	5 723	10:19
CYFRPLSAT (CPS)	10,1400	-1,55%	10,3100	10,3250	10,1050	182 582	1 860 148	11:10
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:00
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	119	2 065	10:52
DATAWALK (DAT)	61,7000	-3,29%	63,8000	64,5000	61,6000	4 158	261 830	11:05
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:33
DEBICA (DBC)	80,0000	0,25%	79,8000	80,0000	79,6000	1 097	87 556	10:50
DECORA (DCR)	57,8000	0,00%	57,8000	59,0000	57,0000	977	56 564	10:23
DEKPOL (DEK)	49,8000	-0,40%	49,8000	49,8000	49,8000	10	498	11:05
DELKO (DEL)	9,5400	-1,85%	9,7200	9,7200	9,5400	1 356	13 061	11:03
DEVELIA (DVL)	6,5800	1,54%	6,4900	6,5900	6,3700	173 335	1 132 878	11:10
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	287	14 334	10:45
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	389,0000	1,17%	385,9000	392,6000	380,0000	193 100	75 303 623	11:10
DMGROUP (DMG)	3,3700	2,74%	3,2800	3,3700	3,2800	7 091	23 411	10:01
DOMDEV (DOM)	180,6000	0,33%	180,0000	181,0000	180,0000	408	73 659	11:07
DRAGOENT (DGE)	27,0000	-1,82%	27,5000	27,7000	27,0000	1 660	45 078	10:59
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	1 938	7 580	11:03
ECHO (ECH)	4,9800	-0,20%	4,9000	4,9800	4,8700	589	2 897	11:01
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8200	8,5000	2 259	19 629	10:59
EFEKT (EFK)	(7,3000)	-	-	-	-	-	-	11:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	23,4000	7,34%	22,8000	23,7000	22,4000	55 814	1 277 467	11:08
ELKOP (EKP)	0,4990	3,10%	0,4840	0,5060	0,4840	44 561	22 242	10:34
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:00
ENEA (ENA)	8,3350	-1,36%	8,4550	8,5650	8,2950	276 491	2 317 318	11:08
ENELMED (ENE)	18,4000	-0,54%	18,4000	18,4000	18,4000	10	184	09:00
ENERGA (ENG)	9,7000	0,00%	9,6900	9,7000	9,5200	5 375	51 730	11:08
ENERGOINS (ENI)	2,5800	-3,01%	2,6700	2,6700	2,5800	3 444	8 977	11:03
ENTER (ENT)	70,2000	0,29%	70,0000	70,9000	69,7000	1 247	87 601	11:02
ERBUD (ERB)	40,1000	0,25%	40,3000	40,7000	40,0000	1 280	51 450	11:10
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,9000	0,92%	32,7000	33,0000	32,2000	612	20 029	11:07
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	14,0700	-1,61%	14,3900	14,3900	14,0300	98 418	1 400 048	11:06
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	46,8000	3,31%	45,8000	49,0000	45,4000	5 886	275 608	11:01
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	228	8 545	10:51
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	35,3000	0,57%	34,8000	35,3000	34,5000	1 101	38 389	10:41
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	5 334	21 792	11:10
FMG	101,5000	3,36%	99,0000	102,0000	99,0000	121	12 115	10:36
FON	5,1000	0,00%	5,1000	5,2400	5,1000	1 115	5 709	11:04
FORTE SA (FTE)	23,4000	1,30%	23,3000	23,4000	23,3000	1 878	43 937	10:53
GAMEOPS (GOP)	26,3500	1,35%	26,5000	27,0000	26,0500	5 036	134 236	11:05
GAMFACTOR (GIF)	12,7000	-1,17%	12,7500	12,7500	12,6000	1 024	13 008	10:37
Reklama
GENOMTEC (GMT)	13,7800	0,58%	13,7000	14,0600	13,5800	11 666	161 316	11:10	Reklama
GETIN (GTN)	0,4910	-2,77%	0,5050	0,5050	0,4900	202 671	100 197	11:10
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,4150	69	98	09:18
GOBARTO (GOB)	44,6000	3,00%	43,3000	44,6000	43,0000	368	15 884	10:40
GPW	43,2500	-0,12%	43,0000	43,5500	43,0000	8 120	351 914	11:10
GREENX (GRX)	2,2240	-2,03%	2,2660	2,2980	2,1960	242 099	544 425	11:10
GRENEVIA (GEA)	2,3400	-4,88%	2,4950	2,5000	2,3000	614 220	1 444 752	11:10
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9400	6 436	70 778	11:10
GRUPAAZOTY (ATT)	22,2200	-1,07%	22,5000	22,6800	22,2200	26 051	583 136	11:05
GRUPRACUJ (GPP)	63,8000	0,00%	63,5000	63,8000	63,5000	60	3 824	09:56
GTC	5,4800	-1,79%	5,4400	5,4800	5,4400	1 201	6 563	11:01
HANDLOWY (BHW)	113,4000	0,00%	113,0000	114,2000	112,8000	2 435	275 939	11:08
HARPER (HRP)	6,7500	1,05%	6,7500	6,7500	6,7500	12	81	11:06
HELIO (HEL)	26,0000	0,78%	26,0000	26,0000	26,0000	92	2 392	09:29
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 272	24 904	11:08
HMINWEST (HMI)	(47,6000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6000	0,79%	25,4000	25,8000	25,4000	3 728	95 495	11:10
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	108,0000	5,88%	105,0000	108,0000	105,0000	153	16 177	11:09
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,5000	-0,42%	23,8000	24,0000	23,5000	522	12 390	11:08
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,3800	-3,46%	8,8000	8,8000	8,1400	3 124	26 532	10:55
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	1 422	4 785	09:57
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2700	0,95%	4,3000	4,3200	4,2300	3 402	14 619	11:06
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:00
INGBSK (ING)	314,5000	-1,10%	320,5000	322,5000	314,5000	4 172	1 331 549	11:07
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	45,7000	4,34%	43,7000	45,7000	43,7000	644	28 748	10:37
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8300	-5,35%	2,9300	2,9700	2,8300	17 191	49 790	11:04
INTERCARS (CAR)	543,0000	0,93%	537,0000	543,0000	537,0000	329	177 623	11:06
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	10,0500	0,50%	10,1500	10,1500	10,0500	418	4 242	10:50
IPOPEMA (IPE)	3,7200	1,09%	3,6900	3,7500	3,6800	4 270	15 850	10:08
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	11:00
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,3000	33	109	09:52
IZOSTAL (IZS)	2,6500	1,15%	2,6100	2,6500	2,6100	1 327	3 470	09:57
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,2600	500	3 649	11:00
JSW	32,5300	-1,78%	33,1300	33,5600	31,7000	486 772	15 753 119	11:10
JWWINVEST (JWW)	4,0400	-4,94%	4,2000	4,2000	4,0400	2 700	11 087	09:21
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,4000	-0,57%	10,4600	10,5000	10,2800	8 228	85 677	11:07
KETY (KTY)	838,5000	0,06%	840,0000	847,5000	836,5000	4 557	3 837 108	11:09
KGHM (KGH)	135,2500	1,96%	134,5000	137,0000	134,2000	204 168	27 673 743	11:10
KGL	15,8000	3,95%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 228	31 831	10:23
KOGENERA (KGN)	51,0000	-1,16%	52,2000	52,2000	50,8000	1 036	53 069	10:56
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	1 392	33 902	10:49
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9500	2 364	11 704	10:27
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	(0,3560)	-	-	-	-	-	-	11:00
KREDYTIN (KRI)	17,5000	-2,23%	17,5000	17,5000	17,5000	2	35	09:02
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	439,0000	-0,36%	444,0000	444,8000	436,0000	7 327	3 208 508	11:05
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	(1,4900)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,5800	0,78%	2,7000	2,7000	2,5800	7 360	19 263	11:01
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	3 599	13 460	11:03
LENTEX (LTX)	6,8600	0,00%	6,7600	6,8600	6,7600	102	690	11:08
LESS (LES)	0,2370	0,00%	0,2370	0,2370	0,2370	2	0	09:02
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7500	3 250	5 710	10:26	Reklama
LOKUM (LKD)	26,0000	0,00%	26,0000	26,0000	26,0000	100	2 600	09:36
LPP	15 280,0000	-0,46%	15 400,0000	15 560,0000	15 250,0000	1 485	22 895 090	11:09
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7860	-1,92%	3,8600	3,8880	3,7800	69 409	265 905	11:10
MABION (MAB)	16,8400	-0,59%	16,9600	16,9600	16,7000	2 745	46 068	10:51
MAKARONPL (MAK)	19,1000	6,70%	18,2500	19,9000	18,2500	38 351	734 041	11:07
MANGATA (MGT)	92,8000	0,22%	92,8000	92,8000	92,8000	1	93	09:22
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,1800	0,44%	9,1400	9,1800	9,0600	36 412	333 457	11:10
MAXCOM (MXC)	11,5000	1,32%	11,4000	11,5000	11,4000	2 836	32 594	10:42
MBANK (MBK)	676,2000	-2,11%	699,4000	699,6000	674,4000	2 798	1 913 759	11:10
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,70%	28,6000	28,6000	28,4000	5 692	161 923	11:04
MDIENERGIA (MDI)	1,4700	0,00%	1,4700	1,4750	1,4700	802	1 179	09:28
MEDICALG (MDG)	27,1000	0,44%	26,9800	27,6000	26,8000	2 496	67 990	11:10
MEDINICE (ICE)	8,1800	0,37%	8,0000	8,2500	7,8200	15 294	123 362	11:08
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	19,0500	1,33%	18,8000	19,0500	18,8000	104	1 957	10:44
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	1 447	60 974	11:09
MERCOR (MCR)	24,2000	2,98%	23,6000	24,6000	23,6000	2 419	58 789	11:06
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3400	4,3400	4,2600	49	213	10:42
MFO	33,4000	0,30%	33,2000	33,4000	33,2000	331	11 031	11:07
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	600	355	10:37
MILLENNIUM (MIL)	9,3250	-1,01%	9,5000	9,5000	9,3200	508 421	4 744 992	11:10
MIRACULUM (MIR)	1,1900	0,00%	1,1900	1,1900	1,1900	8 400	9 996	09:38
MIRBUD (MRB)	9,6400	-0,41%	9,7000	9,7000	9,5300	34 694	333 521	11:10
MLPGROUP (MLG)	80,8000	0,00%	80,8000	80,8000	80,8000	16	1 293	10:48
MLSYSTEM (MLS)	50,8000	3,25%	49,9000	51,9000	49,9000	4 355	222 116	11:03
MOBRUK (MBR)	331,5000	0,45%	330,5000	337,0000	328,5000	1 190	395 373	11:08
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	942	30 847	11:05
MOLECURE (MOC)	14,9800	0,27%	14,7000	15,0200	14,7000	1 121	16 636	11:07
MONNARI (MON)	5,2800	-1,49%	5,3400	5,3400	5,2600	7 576	40 061	11:01
MOSTALPLC (MSP)	13,9500	0,36%	13,9500	13,9500	13,9500	7	98	09:54
MOSTALWAR (MSW)	6,7400	-0,30%	6,7600	6,7600	6,7400	290	1 956	10:40
MOSTALZAB (MSZ)	4,4000	0,11%	4,4000	4,4900	4,3550	40 324	177 957	11:06
MOVIEGAME (MOV)	32,9500	1,85%	32,4000	33,0000	32,0000	7 002	228 616	10:44
MURAPOL (MUR)	43,0200	0,61%	42,7800	43,1000	42,7800	4 833	207 316	11:02
MUZA (MZA)	(15,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	5,7000	-0,87%	5,7000	5,7000	5,7000	2	11	09:22
NANOGROUP (NNG)	1,0000	-0,99%	1,0200	1,0250	0,9980	53 475	53 546	10:58
NEUCA (NEU)	896,0000	0,11%	891,0000	896,0000	891,0000	24	21 486	11:08
NEWAG (NWG)	25,7000	0,78%	25,9000	26,2000	25,6000	18 452	479 076	11:05
NEXITY (NXG)	2,4600	0,00%	2,4600	2,4600	2,4600	2 000	4 920	10:44
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1700	1,40%	2,1400	2,1800	2,1400	31 637	68 318	10:59
NOVITA (NVT)	103,0000	0,98%	102,0000	103,0000	102,0000	27	2 764	09:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:24
NTTSYSTEM (NTT)	6,1600	-4,05%	6,4400	6,5200	6,0200	21 948	135 993	11:09
ODLEWNIE (ODL)	9,6600	1,68%	9,6600	9,7000	9,6000	4 902	47 189	10:55
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8600	-0,72%	13,9800	13,9800	13,8000	2 605	36 107	11:02
ONESANO (ONO)	1,3200	-4,35%	1,3250	1,3250	1,3200	1 800	2 382	11:02
OPONEO.PL (OPN)	56,4000	-1,05%	57,4000	57,4000	56,4000	607	34 554	10:48
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9700	0,28%	8,0120	8,0880	7,9300	298 394	2 383 588	11:09
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	11:00
OTLOG (OTS)	33,3000	-0,15%	33,3000	33,3000	32,5000	846	28 064	11:02
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	70,0000	0,00%	70,0000	70,0000	70,0000	78	5 460	10:52
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,6000	-0,32%	15,4000	15,6000	15,4000	265	4 114	10:46
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	3,9800	1,53%	3,9200	4,0000	3,8200	25 082	98 037	11:01
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	108 111	2 108	11:00
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:06
PCCEXOL (PCX)	2,7900	0,72%	2,7900	2,7900	2,7850	658	1 833	09:42
PCCROKITA (PCR)	102,0000	0,00%	102,0000	102,2000	101,2000	532	54 261	10:37
Reklama
PCFGROUP (PCF)	17,1800	-1,83%	17,5000	17,6400	17,0400	245	4 256	11:10	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	4 969	129 235	11:03
PEKAO (PEO)	173,8500	-0,43%	175,9000	176,7000	173,5000	174 858	30 618 878	11:10
PEPCO (PCO)	20,5900	1,03%	20,6900	20,6900	20,2300	314 167	6 430 499	11:09
PEPEES (PPS)	1,0900	0,46%	1,0900	1,0900	1,0900	846	922	10:49
PGE	6,0440	-1,14%	6,1120	6,1540	6,0320	1 524 293	9 268 891	11:10
PGFGROUP (PGV)	0,4900	-1,21%	0,4960	0,4990	0,4900	4 557	2 258	10:17
PHARMENA (PHR)	6,7400	-0,30%	6,7600	6,7600	6,7400	513	3 459	09:46
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	117	1 371	10:37
PHOTON (PEN)	7,6400	-1,29%	7,5800	7,8000	7,5800	68 770	530 430	10:50
PKNORLEN (PKN)	67,4100	-0,43%	68,3700	68,7600	67,2300	282 144	19 180 969	11:10
PKOBP (PKO)	62,1400	-0,70%	62,5000	62,9200	61,9800	663 850	41 462 547	11:10
PKPCARGO (PKP)	12,2800	1,49%	12,2000	12,5000	12,2000	20 982	258 108	11:10
PLAYWAY (PLW)	294,0000	0,00%	294,0000	297,0000	292,0000	241	70 874	10:55
PLAZACNTR (PLZ)	2,8500	-1,04%	2,9600	2,9600	2,8500	7 613	21 823	11:06
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,8000	-0,90%	65,4000	67,6000	65,2000	2 461	161 639	11:06
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,1500	467	5 287	11:06
POLIMEXMS (PXM)	3,7800	-0,11%	3,7880	3,8180	3,7620	58 343	220 941	11:08
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	50	90	09:00
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	20,1000	-2,90%	20,6000	20,6000	20,1000	562	11 300	10:01
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:00
PULAWY (ZAP)	(58,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,9900	0,50%	7,8200	7,9900	7,8000	527	4 115	10:43
PZU	50,8800	-1,85%	51,8600	52,0800	50,6200	217 645	11 143 708	11:10
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	11:00
QUERCUS (QRS)	6,6000	1,23%	6,5200	6,6000	6,5200	822	5 376	11:06
R22	115,0000	-2,13%	117,5000	117,5000	114,5000	1 576	181 893	11:10
RAEN (RAE)	0,7000	-2,78%	0,7480	0,7480	0,6950	16 004	11 320	10:56
RAFAKO (RFK)	0,9750	1,35%	0,9620	0,9780	0,9620	6 449	6 295	11:08
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	77,8000	-0,26%	79,0000	79,0000	77,2000	3 122	243 053	11:06
RANKPROGR (RNK)	3,7200	-2,87%	3,8000	3,8000	3,7000	3 279	12 384	11:07
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	621	8 820	11:02
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	50	15	09:46
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	11:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 285	15 346	10:40
REMAK (RMK)	15,1500	0,00%	15,1500	15,1500	15,1500	2	30	09:00
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,5800	0,00%	0,5800	0,5800	0,5800	774	449	10:54
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,7000	31,4000	89	2 812	10:51
RYVU (RVU)	50,5000	-0,59%	50,2000	50,5000	50,0000	755	37 961	10:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	1 571	35 600	10:36
SANPL (SPL)	575,0000	-0,45%	580,0000	580,0000	571,8000	12 100	6 964 430	11:10
SANTANDER (SAN)	20,4400	-0,29%	20,5000	20,5000	20,4400	130	2 661	10:16
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	173,4000	-2,03%	175,8000	175,8000	173,2000	694	120 737	11:10
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,71%	14,1000	14,1000	14,0000	464	6 506	11:09
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	73	2 351	11:02
SELVITA (SLV)	68,5000	-1,72%	69,8000	69,8000	68,4000	693	47 654	10:53
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	59,6000	0,00%	60,0000	60,0000	59,6000	12	718	10:30
SFINKS (SFS)	0,7460	-0,27%	0,7480	0,7480	0,7460	33	25	10:12
SHOPER (SHO)	31,6000	-1,25%	31,2000	32,0000	31,2000	981	31 048	10:09
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	0,28%	3,5800	3,5900	3,5750	528	1 890	10:45
SKARBIEC (SKH)	22,6000	0,89%	22,5000	22,6000	22,5000	85	1 918	09:25
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,0000	-1,36%	88,4000	88,4000	86,6000	318	27 600	10:56
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	18 436	7 559	11:04
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	31	451	10:46
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	45	587	09:00	Reklama
SPYROSOFT (SPR)	412,0000	-3,06%	425,0000	425,0000	410,0000	65	26 955	09:51
STALEXP (STX)	2,8950	3,39%	2,8000	2,8950	2,7600	106 915	302 409	11:09
STALPROD (STP)	213,5000	-0,23%	214,0000	214,5000	211,0000	344	73 194	10:58
STALPROFI (STF)	8,3600	0,72%	8,3400	8,3600	8,2400	1 102	9 127	11:01
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:00
SUNEX (SNX)	11,4200	5,35%	10,9600	11,4400	10,9600	23 906	270 094	11:04
SYGNITY (SGN)	64,0000	2,56%	62,4000	64,0000	62,4000	177	11 157	10:04
SYNEKTIK (SNT)	130,0000	0,46%	132,0000	132,0000	130,0000	4 145	540 605	11:06
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	49,1000	-5,21%	51,0000	51,0000	49,1000	149	7 486	10:21
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8280	-1,39%	2,8630	2,8890	2,8250	1 961 776	5 585 913	11:10
TBULL (TBL)	(4,6200)	-	-	-	-	-	-	11:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	5 622	17 781	10:55
TEXT (TXT)	90,4000	-1,85%	92,3000	92,5000	90,2000	10 355	937 509	11:08
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,3500	-0,15%	32,4000	32,4500	32,0000	2 558	82 656	11:06
TOWERINV (TOW)	4,4000	0,00%	4,4000	4,4000	4,4000	500	2 200	09:01
TOYA (TOA)	7,3700	-0,54%	7,3600	7,4600	7,3600	15 178	112 113	11:10
TRAKCJA (TRK)	2,5500	-2,67%	2,6200	2,6200	2,5300	50 926	130 962	11:10
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	91,4000	0,33%	91,0000	92,4000	90,8500	1 405	128 138	11:03
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7500	1,90%	10,5500	10,7500	10,5500	329	3 484	10:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2000	-1,08%	9,3000	9,3000	9,1200	3 532	32 477	10:49
UNICREDIT (UCG)	153,5000	2,88%	152,3000	153,5000	152,3000	27	4 142	10:27
UNIMA (U2K)	5,8000	1,75%	5,7000	5,8000	5,7000	510	2 924	09:08
UNIMOT (UNT)	134,8000	2,59%	133,4000	137,8000	133,2000	2 114	286 149	11:07
URTESTE (URT)	95,0000	-4,04%	96,0000	100,0000	95,0000	193	18 546	09:57
VERCOM (VRC)	115,5000	-1,70%	118,5000	118,5000	115,0000	568	66 301	10:58
VIGOPHOTN (VGO)	450,0000	-1,53%	458,0000	458,0000	444,0000	243	108 901	11:09
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	125	1 408	10:25
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	11:00
VIVID (VVD)	0,6380	7,05%	0,5900	0,6380	0,5900	7 858	4 699	09:23
VOTUM (VOT)	47,5500	0,11%	48,3000	48,3000	47,1000	8 732	417 698	11:08
VOXEL (VOX)	91,0000	-0,66%	92,0000	92,0000	91,0000	650	59 531	10:20
VRG	3,2800	0,61%	3,2800	3,2800	3,2800	4	13	09:00
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	143	539	09:00
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	630,0000	0,00%	632,0000	632,0000	630,0000	8	5 048	10:43
WIELTON (WLT)	7,9000	-0,38%	7,9800	7,9800	7,8000	21 353	167 960	11:08
WIKANA (WIK)	7,4000	2,78%	7,2000	7,4000	7,2000	1 135	8 192	11:07
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:00
WIRTUALNA (WPL)	118,6000	1,02%	121,0000	121,0000	118,6000	88	10 510	10:25
WITTCHEN (WTN)	30,6000	-0,16%	30,7000	31,0000	30,4500	23 876	734 797	11:10
WOJAS (WOJ)	8,1600	-0,24%	8,1800	8,1800	8,1600	102	832	09:14
XPLUS (XPL)	1,6500	-5,71%	1,6700	1,6700	1,6500	5 753	9 588	10:10
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	3 606	511 494	11:10
XTRADEBDM (XTB)	61,9200	1,47%	61,3800	62,3000	61,2000	136 966	8 461 042	11:10
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:01
ZAMET (ZMT)	1,5250	-2,24%	1,5600	1,5600	1,5200	194	297	11:09
ZEPAK (ZEP)	19,7400	-0,30%	19,7400	19,8000	19,7400	1 488	29 440	11:06
ZREMB (ZRE)	3,8300	-0,78%	3,8750	3,9350	3,7600	9 730	36 854	10:46
ZUE	10,9000	-0,46%	11,2000	11,2000	10,9000	3 309	36 520	11:10

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.