Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	82 106,04	-1,28%	82 343,50	82 343,50	81 886,79	83 173,12	416 188 126	11:01
WIG20	2 422,30	-1,26%	2 428,00	2 428,00	2 409,25	2 453,31	363 233 671	11:16
WIG30	3 007,14	-1,14%	3 006,04	3 007,40	2 991,11	3 041,97	408 719 330	11:16
mWIG40	6 154,59	-2,06%	6 193,17	6 193,22	6 134,62	6 284,19	60 245 741	11:01
sWIG80	24 145,77	-0,94%	24 295,44	24 295,44	24 117,72	24 375,55	11 919 632	11:01
WIG-BANKI	13 047,75	-2,12%	13 188,27	13 188,27	12 972,03	13 330,59	91 196 265	11:01
WIG-BUDOW	8 373,58	-0,59%	8 399,54	8 399,54	8 330,84	8 423,70	5 655 788	11:01
WIG-CHEMIA	9 717,59	-1,57%	9 842,31	9 842,31	9 695,11	9 872,23	1 884 824	11:01
WIG-ENERG	2 195,05	-1,14%	2 216,38	2 223,29	2 192,30	2 220,41	13 196 576	11:01
WIG-INFO	4 931,48	-1,23%	4 965,92	4 965,92	4 922,89	4 993,01	4 347 367	11:01
WIG-MEDIA	8 306,12	-0,05%	8 294,32	8 397,36	8 251,66	8 310,24	214 525	11:01
WIG-NRCHOM	4 230,28	-0,54%	4 250,53	4 250,53	4 215,92	4 253,38	3 365 883	11:01
WIG-PALIWA	6 935,04	-1,47%	6 937,99	6 971,43	6 907,70	7 038,32	99 444 426	11:01
WIG-Poland	(86 754,75)	-	-	-	-	86 754,75	404 278 443	06:20
WIG-SPOZYW	2 121,78	0,36%	2 125,08	2 127,66	2 113,35	2 114,07	238 091	11:01
WIG20lev	463,20	-2,90%	467,10	467,10	459,81	477,02	337 302 120	11:01
WIG20short	3 222,42	1,47%	3 209,43	3 233,71	3 209,43	3 175,66	337 302 120	11:01
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	(1 423,82)	-	-	-	-	1 423,82	138 485 415	06:20
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	60 697 412	11:00
mWIG40TR	9 055,07	-0,95%	9 111,84	9 111,91	9 025,70	9 142,07	60 245 741	11:01
mWIG40TRlv	11 509,76	-1,92%	11 655,50	11 655,68	11 434,36	11 734,88	60 245 741	11:01
mWIG40TRsh	2 908,70	0,98%	2 890,82	2 917,96	2 890,79	2 880,42	60 245 741	11:01
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	11 950 344	11:00
sWIG80TR	35 295,73	-0,94%	35 514,52	35 514,52	35 254,73	35 631,62	11 919 632	11:01
WIG140	1 587,98	-1,29%	1 592,29	1 592,29	1 583,57	1 608,76	409 467 493	11:01
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	339 180 931	11:00
WIG20TR	4 847,65	-1,44%	4 866,90	4 866,90	4 830,16	4 918,51	337 302 120	11:01
WIG20TRlev	3 679,34	-2,90%	3 709,00	3 709,00	3 652,40	3 789,09	337 302 120	11:01
WIG20TRsht	3 279,31	1,47%	3 266,67	3 290,81	3 266,67	3 231,78	337 302 120	11:01
WIG30TR	5 915,20	-1,34%	5 924,54	5 924,54	5 895,09	5 995,34	377 908 755	11:01
WIG-CEE	(1 743,05)	-	-	-	-	1 743,05	320 205	06:20
WIGdiv	1 690,05	-0,66%	1 693,17	1 693,17	1 684,83	1 701,23	120 190 290	11:01
WIG-ESG	13 616,51	-1,27%	13 649,27	13 649,27	13 567,04	13 791,18	394 834 032	11:01
WIG.GAMES	15 438,94	-1,71%	15 718,85	15 718,85	15 425,43	15 707,03	12 140 377	11:01
WIG-GORNIC	4 720,18	-2,90%	4 730,49	4 761,45	4 699,56	4 860,92	52 243 056	11:01
WIG-GRY	12 634,08	-1,24%	12 756,36	12 756,36	12 606,40	12 793,21	15 092 392	11:01
WIG-LEKI	2 763,72	0,45%	2 753,97	2 769,14	2 742,96	2 751,47	1 040 460	11:01
WIG-MOTO	8 374,81	0,39%	8 440,53	8 440,53	8 284,97	8 342,19	669 873	11:01
WIG.MS-BAS	11 386,99	-2,27%	11 450,05	11 509,95	11 351,83	11 651,70	63 188 745	11:01
WIG.MS-FIN	16 570,53	-1,56%	16 661,13	16 679,70	16 436,17	16 832,51	99 472 462	11:01
WIG-ODZIEZ	9 067,73	-1,38%	9 066,53	9 200,78	8 967,70	9 194,23	37 165 958	11:01
WIGtech	11 865,44	-1,33%	11 985,88	11 985,88	11 847,83	12 024,87	32 321 283	11:01
WIGtechTR	13 185,49	-1,33%	13 319,33	13 319,33	13 165,92	13 362,66	32 321 283	11:01
WIG-Ukrain	(221,50)	-	-	-	-	221,50	137 106	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	-1,45%	3,4300	3,5200	3,3900	14 172	48 759	10:43	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	48	47	11:00
11BIT (11B)	556,0000	-2,46%	571,0000	579,0000	553,0000	3 201	1 796 591	11:01
3RGAMES (3RG)	0,2230	0,45%	0,2310	0,2310	0,2200	115 512	25 916	10:53
ABPL (ABE)	87,8000	-1,13%	88,8000	88,8000	87,6000	880	77 616	11:00
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	29,6000	29,6000	150	4 440	09:00
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	4 739	94 827	11:01
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	5 680	64 304	10:43
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	4 042	12 126	09:14
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4700	3 929	5 776	10:48
AILLERON (ALL)	15,0600	-0,79%	15,2400	15,2400	14,9000	302	4 548	10:54
AIRWAY (AWM)	0,2750	0,00%	0,2750	0,2785	0,2715	32 206	8 817	11:00
ALIOR (ALR)	99,0600	-1,97%	99,9000	100,0000	97,0200	50 030	4 956 332	11:00
ALLEGRO (ALE)	30,6350	-1,18%	30,5800	30,8850	30,5000	513 128	15 733 863	11:01
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	13 199	47 610	10:43
AMBRA (AMB)	28,0000	-1,06%	28,3000	28,3000	28,0000	1 579	44 437	11:01
AMICA (AMC)	72,4000	-0,55%	72,8000	72,8000	71,4000	579	41 829	10:54
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	23,0500	-1,71%	23,4500	23,5500	22,8000	30 142	696 821	10:58
ANSWEAR (ANR)	23,5000	-1,26%	23,7500	23,8000	23,5000	7 215	170 219	10:51
APATOR (APT)	14,4000	-0,96%	14,5000	14,5000	14,4000	1 246	18 030	10:14
APLISENS (APN)	22,6000	-2,59%	23,0000	23,0000	22,6000	72	1 628	09:38
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	6	21	09:09
ARCHICOM (ARH)	33,4000	2,45%	33,4000	33,4000	32,5000	28 615	938 121	10:49
ARCTIC (ATC)	20,9800	-0,66%	21,1200	21,3400	20,9000	14 467	304 084	10:46
ARTIFEX (ART)	29,3000	-0,34%	28,8000	29,3000	28,4000	1 600	45 944	10:58
ASBIS (ASB)	26,7200	0,53%	26,7000	26,9600	26,3400	21 800	578 135	10:59
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,0000	-4,15%	62,6000	62,6000	60,0000	850	52 483	11:00
ASSECOPOL (ACP)	76,8500	-0,58%	76,6000	77,0500	76,5500	18 042	1 383 357	10:59
ASSECOSEE (ASE)	52,0000	0,39%	51,8000	52,0000	51,8000	391	20 297	10:49
ASTARTA (AST)	29,0500	2,47%	28,8000	29,2500	28,6500	3 324	96 493	10:59
ATAL (1AT)	61,0000	-1,45%	62,0000	62,2000	60,2000	1 863	114 062	10:59
ATENDE (ATD)	3,0800	1,65%	3,0800	3,0800	3,0600	4 830	14 838	10:57
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,1000	327	6 378	10:55
ATLANTIS (ATS)	2,6500	1,53%	2,6100	2,6900	2,4900	19 077	49 531	10:59
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	4 399	13 817	11:01
ATREM (ATR)	11,7500	0,86%	11,2500	11,7500	11,1500	4 985	56 739	10:58
AUTOPARTN (APR)	24,7500	1,02%	24,4000	24,8500	24,3000	21 880	536 517	11:01
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,1300	4,1300	5	21	09:27
BEDZIN (BDZ)	27,5000	-0,36%	27,2000	27,5500	27,0000	1 175	31 809	10:47
BENEFIT (BFT)	2 735,0000	-1,62%	2 760,0000	2 760,0000	2 680,0000	552	1 498 475	10:44
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,6000	-0,81%	24,8000	24,8000	24,0500	568	13 761	10:56
BIOCELTIX (BCX)	70,2000	-1,96%	71,0000	71,8000	70,2000	558	39 449	10:49
BIOMAXIMA (BMX)	14,9500	-2,29%	15,0500	15,0500	14,8500	431	6 433	10:55
BIOMEDLUB (BML)	4,3800	-0,90%	4,3800	4,4550	4,3700	17 053	75 130	10:58
BIOPLANET (BIP)	23,4000	-2,50%	24,0000	24,0000	23,4000	109	2 556	10:34
BIOTON (BIO)	3,5200	0,00%	3,5100	3,5200	3,4800	9 843	34 486	10:51
BLOOBER (BLO)	23,8000	-1,45%	24,0500	24,0500	23,8000	376	8 956	10:51
BNPPPL (BNP)	102,0000	-2,39%	104,5000	104,5000	102,0000	737	75 794	10:46
BOGDANKA (LWB)	32,9800	-1,85%	33,1200	33,3800	32,8800	41 251	1 364 037	11:01
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	603	6 677	10:14
BORYSZEW (BRS)	6,0200	-0,99%	6,0800	6,0800	6,0000	3 083	18 608	11:00
BOS	15,5500	-2,20%	15,4500	15,8000	15,1000	8 221	126 313	10:45
BOWIM (BOW)	6,7700	-0,73%	6,7600	6,8400	6,7600	382	2 589	10:54
BRAND24 (B24)	50,8000	-1,17%	51,2000	52,0000	49,7000	4 358	219 830	10:51
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:00
BUDIMEX (BDX)	701,0000	-0,21%	698,0000	704,5000	694,0000	2 744	1 919 168	11:00
BUMECH (BMC)	12,6000	0,48%	12,7400	12,7600	12,5400	2 744	34 566	10:24
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	11:00
CAPITEA (CAP)	0,5940	-1,00%	0,5920	0,5980	0,5800	83 260	48 940	11:01
CAPTORTX (CTX)	81,2000	2,78%	81,4000	81,8000	79,0000	104	8 452	10:57
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	16,0000	-1,23%	16,0000	16,0000	15,7000	1 015	16 008	09:46
CCC	85,3500	2,83%	82,1000	85,4000	80,0000	286 703	23 914 011	11:01
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	114,6000	-0,78%	115,0000	115,3000	114,1000	77 511	8 880 837	11:01
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 910	38 557	11:01
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	147,7000	2,57%	148,0000	149,1000	147,6000	983	145 389	10:49
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5770	-0,38%	1,5700	1,5820	1,5600	98 575	154 722	11:01
CITYSERV (CTS)	4,9600	1,22%	4,9600	4,9600	4,9600	10	50	09:37
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	11 451	169 166	10:52
CLOUD (CLD)	73,0000	-3,95%	75,2000	75,2000	73,0000	30	2 212	09:48
COALENERG (CLE)	1,0560	0,00%	1,0420	1,0560	1,0140	6 266	6 581	10:43
COGNOR (COG)	9,5800	-1,74%	9,6000	9,6950	9,4000	61 153	585 709	10:55
COLUMBUS (CLC)	5,0000	-0,99%	5,0500	5,1300	4,8000	40 075	200 865	10:59
COMARCH (CMR)	256,0000	-2,66%	261,0000	261,0000	254,0000	1 357	348 378	10:47
COMP (CMP)	80,0000	-2,44%	81,8000	81,8000	80,0000	565	45 419	10:24
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-1,36%	2,2200	2,2200	2,1700	14 611	31 987	10:41
CORMAY (CRM)	(0,5940)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	600,0000	-4,00%	625,0000	625,0000	590,0000	214	128 908	10:52
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,5000	85	15 269	10:55
CYFRPLSAT (CPS)	9,8900	-1,59%	10,0200	10,0400	9,8000	757 391	7 492 390	11:00
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:00
DADELO (DAD)	17,5000	1,74%	17,2500	17,5000	17,1500	2 424	41 952	10:59
DATAWALK (DAT)	68,5000	-4,86%	71,0000	71,0000	68,4000	12 508	864 956	11:01
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	3	53	09:00
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	298	22 896	09:34
DECORA (DCR)	54,2000	-1,45%	54,6000	54,6000	53,8000	952	51 444	10:36
DEKPOL (DEK)	50,6000	-1,56%	51,6000	51,6000	50,6000	37	1 874	09:44
DELKO (DEL)	9,4200	0,64%	9,4000	9,4600	9,4000	509	4 795	10:56
DEVELIA (DVL)	5,6400	-1,05%	5,6900	5,6900	5,5500	58 741	328 939	11:01
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,1000	-1,67%	47,6000	48,0000	47,1000	160	7 614	09:44
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,5000	-0,41%	365,0000	365,9000	361,5000	28 102	10 223 653	11:01
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	181,0000	0,11%	180,8000	182,0000	179,4000	4 593	832 302	10:51
DRAGOENT (DGE)	24,5000	1,66%	24,0000	24,5000	23,6000	91	2 172	09:01
DROZAPOL (DPL)	3,8900	-1,52%	3,9100	3,9300	3,8800	2 430	9 492	10:28
ECHO (ECH)	4,8600	2,32%	4,7900	4,8600	4,7500	16 947	81 640	10:54
EDINVEST (EDI)	7,3800	2,50%	7,3600	7,4000	7,2400	1 384	10 214	10:45
EFEKT (EFK)	6,2500	-3,85%	6,2500	6,2500	6,2500	132	825	11:00
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	21,5000	-3,15%	21,8000	21,8000	21,2000	32 312	692 234	10:59
ELKOP (EKP)	0,5100	0,00%	0,5100	0,5160	0,5000	60 976	30 726	10:58
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	11:00
ENEA (ENA)	8,9050	-2,04%	9,0550	9,0700	8,8700	146 545	1 311 381	11:00
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,6000	0,00%	9,6000	9,6000	9,5100	7 462	71 402	10:11
ENERGOINS (ENI)	2,5800	-1,71%	2,6200	2,6200	2,5800	2 837	7 331	11:00
ENTER (ENT)	68,8000	-1,85%	68,1000	68,8000	67,3000	1 504	102 220	10:58
ERBUD (ERB)	40,8000	-0,49%	40,5000	41,0000	40,4000	1 274	51 914	11:01
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,3800	-0,96%	13,4000	13,4500	13,3000	26 048	347 917	10:55
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	41,0000	-0,73%	41,4000	41,8000	41,0000	751	31 053	10:07
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	11:00
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	35,3000	-2,75%	35,8000	35,8000	34,7000	4 462	158 728	11:00
FERRUM (FER)	4,7600	-1,24%	4,8000	4,8000	4,6400	8 775	41 518	10:54
FMG	115,0000	2,68%	113,5000	121,5000	112,0000	572	66 260	10:53
FON	6,4400	0,63%	6,4000	6,4600	6,0800	6 122	38 811	10:40
FORTE SA (FTE)	22,6000	-1,74%	22,7000	22,7000	22,6000	728	16 509	10:38
GAMEOPS (GOP)	24,6000	-8,89%	26,5000	26,5000	24,3000	75 199	1 888 558	10:59
GAMFACTOR (GIF)	12,6000	-1,56%	12,5500	12,7500	12,5500	902	11 356	10:52
GENOMTEC (GMT)	13,7000	-1,44%	13,9000	14,1800	13,6000	14 820	206 543	10:50
Reklama
GETIN (GTN)	0,5500	-2,48%	0,5640	0,5700	0,5460	214 135	119 195	11:01	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	271	12 361	10:28
GPW	42,0500	-0,36%	42,2000	42,2500	41,8000	19 026	799 187	10:58
GREENX (GRX)	2,3420	0,00%	2,3480	2,3600	2,3300	61 368	143 932	11:00
GRENEVIA (GEA)	2,7400	0,55%	2,7500	2,7550	2,7200	27 664	75 513	10:58
GRODNO (GRN)	10,7400	-2,36%	11,0000	11,0400	10,7000	2 585	28 164	10:40
GRUPAAZOTY (ATT)	22,3400	-2,45%	22,8400	22,8400	22,2200	81 641	1 832 271	10:54
GRUPRACUJ (GPP)	64,7000	0,00%	64,5000	64,7000	64,5000	282	18 202	10:02
GTC	5,5800	-0,71%	5,5800	5,5800	5,5800	36	201	10:17
HANDLOWY (BHW)	110,8000	-0,54%	111,4000	112,4000	109,2000	7 065	778 126	10:55
HARPER (HRP)	6,7700	-1,31%	6,9500	6,9500	6,7700	24	163	09:05
HELIO (HEL)	26,2000	-3,68%	27,2000	27,2000	26,2000	389	10 332	09:59
HERKULES (HRS)	0,8620	-1,82%	0,8780	0,8780	0,7920	159 290	129 908	09:48
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	396	18 828	09:44
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6000	-2,48%	26,2500	26,2500	24,1000	27 985	712 410	11:00
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	7	220	09:59
IALBGR (IAG)	0,4730	0,64%	0,4980	0,4980	0,4470	35 635	16 066	10:56
IBSM (IBS)	104,0000	2,97%	100,0000	104,0000	99,0000	122	12 372	10:58
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	09:45
IFIRMA (IFI)	24,0000	3,45%	23,6000	24,0000	23,3000	2 542	60 499	11:00
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:00
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,2800	-6,26%	9,9000	9,9000	9,2800	2 277	21 557	09:47
IMMOBILE (GKI)	3,6500	6,41%	3,4400	3,6700	3,4400	6 982	24 899	10:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2500	-1,16%	4,3000	4,3000	4,2100	2 503	10 700	10:23
INC	2,6100	-2,25%	2,7100	2,7100	2,5800	3 341	8 716	10:58
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:00
INGBSK (ING)	307,5000	-2,23%	314,0000	317,5000	305,0000	9 752	3 026 988	11:01
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,7600	-2,47%	2,8300	2,8300	2,5800	4 255	11 184	10:49
INTERCARS (CAR)	530,0000	0,57%	538,0000	538,0000	525,0000	244	128 743	10:27
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2500	-2,38%	10,3000	10,3000	10,0000	379	3 881	10:49
IPOPEMA (IPE)	3,5300	-1,94%	3,5300	3,5300	3,5300	430	1 518	10:46
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	11:00
IZOLACJA (IZO)	3,5000	-0,85%	3,5200	3,5200	3,3000	5 052	16 828	10:31
IZOSTAL (IZS)	2,6700	-1,11%	2,7000	2,7000	2,6700	244	655	09:01
JRHOLDING (JRH)	7,6800	0,26%	7,6400	7,7000	7,5600	2 153	16 386	10:46
JSW	33,8700	-1,54%	34,3000	34,3400	33,7600	163 571	5 559 860	11:01
JWWINVEST (JWW)	4,2700	-0,93%	4,2900	4,3100	4,2700	1 101	4 717	10:41
K2HOLDING (K2H)	36,0000	0,28%	35,9000	36,0000	35,9000	475	17 053	09:06
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 565	4 733	10:25
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,0200	-4,93%	10,5000	10,7000	9,8400	31 952	324 448	10:56
KETY (KTY)	797,5000	0,76%	783,5000	804,0000	779,0000	6 182	4 923 846	11:01
KGHM (KGH)	139,9000	-2,98%	141,0000	141,1500	135,4000	324 856	45 361 114	11:01
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	15,2000	-0,33%	15,0000	15,2000	14,9000	2 900	43 505	10:59
KOGENERA (KGN)	53,1000	-0,75%	52,5000	53,1000	51,2000	2 023	105 509	10:43
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7100	4,7000	1 240	5 828	10:48
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	162	8 109	10:46
KRAKCHEM (KCH)	0,3240	-4,14%	0,3240	0,3240	0,3240	5 480	1 776	11:00
KREDYTIN (KRI)	18,0000	0,00%	18,0000	18,0000	18,0000	2	36	09:04
KRKA (KRK)	534,0000	0,00%	534,0000	534,0000	534,0000	3	1 602	09:25
KRUK (KRU)	440,6000	-1,83%	445,0000	447,0000	440,0000	7 958	3 512 347	11:01
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	1	11	09:00
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	6	122	09:46
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,5000	-2,34%	2,5400	2,5400	2,4400	5 981	14 656	10:51
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,8400	6,8000	733	5 002	09:26
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	92 304	21 600	10:53
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	25,8000	-1,53%	25,8000	26,6000	25,8000	92	2 389	10:01
LPP	15 500,0000	-2,08%	15 690,0000	15 880,0000	15 420,0000	844	13 192 710	11:01
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8200	0,00%	3,8100	3,8380	3,7620	118 860	451 384	10:58
MABION (MAB)	17,1400	7,13%	16,5000	17,2600	16,2600	43 772	738 727	11:01
MAKARONPL (MAK)	18,1500	1,11%	17,8500	18,1500	17,7000	1 559	27 912	11:00
MANGATA (MGT)	94,2000	1,73%	93,0000	94,4000	92,6000	447	41 469	10:40
MANYDEV (MAN)	1,1800	-7,09%	1,2700	1,2700	1,1800	3 646	4 388	10:39
MARVIPOL (MVP)	8,9000	-3,26%	9,2000	9,2000	8,6400	71 720	646 197	10:59
MAXCOM (MXC)	11,4000	15,15%	10,6000	11,6000	10,3500	5 555	61 357	10:56
MBANK (MBK)	678,6000	-0,76%	678,0000	679,2000	666,0000	3 971	2 675 619	11:01
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,2000	0,00%	27,4000	27,4000	26,9000	1 883	51 103	10:32
MDIENERGIA (MDI)	1,5200	-0,33%	1,5200	1,5200	1,5200	1	2	09:00
MEDICALG (MDG)	26,1000	0,77%	26,0000	26,1000	25,5000	2 455	63 217	10:54
MEDINICE (ICE)	9,0000	-1,64%	9,2000	9,2100	8,8800	1 660	15 025	11:01
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	18,7000	-1,32%	18,9500	18,9500	18,6000	146	2 728	10:09
MERCATOR (MRC)	41,9500	-1,18%	42,1000	42,4500	41,8500	1 773	74 551	10:03
MERCOR (MCR)	21,9000	0,92%	21,7000	21,9000	21,5000	1 976	42 876	10:46
MEXPOLSKA (MEX)	4,1500	0,00%	4,0700	4,1500	4,0600	1 367	5 662	10:28
MFO	34,2000	-2,29%	35,4000	35,4000	33,8000	219	7 498	10:33
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	192	113	09:37
MILLENNIUM (MIL)	9,3800	-2,29%	9,5000	9,5000	9,3350	201 850	1 899 353	11:01
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	170	207	09:09
MIRBUD (MRB)	9,2600	-0,96%	9,3600	9,3800	9,1500	63 557	587 020	10:59
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	40,7000	-0,25%	41,2000	41,7000	40,4500	789	32 397	10:57
MOBRUK (MBR)	323,5000	-1,07%	327,0000	327,0000	323,0000	597	194 212	11:01
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,1200	-0,84%	33,4000	33,4000	33,1200	689	22 963	10:48
MOLECURE (MOC)	15,9000	-0,38%	15,9600	15,9800	15,7200	2 194	34 757	10:54
MONNARI (MON)	5,3400	0,00%	5,3400	5,3400	5,3400	100	534	10:46
MOSTALPLC (MSP)	17,3500	-0,29%	17,7000	17,7000	17,3500	12	209	10:40
MOSTALWAR (MSW)	7,1200	-2,20%	7,1000	7,1200	7,0600	1 968	13 978	10:29
MOSTALZAB (MSZ)	4,4000	-3,51%	4,5300	4,5300	4,1600	159 664	690 857	11:01
MOVIEGAME (MOV)	29,9000	2,75%	29,1000	30,0000	28,4500	16 120	474 396	11:01
MURAPOL (MUR)	42,2000	-1,63%	42,7800	42,7800	42,0200	5 921	250 571	10:58
MUZA (MZA)	14,7000	-4,23%	15,3000	15,3000	14,7000	246	3 740	10:39
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	8 772	8 993	10:56
NEUCA (NEU)	890,0000	0,00%	895,0000	895,0000	875,0000	92	81 200	10:30
NEWAG (NWG)	21,3000	0,00%	21,6000	21,6000	21,3000	679	14 493	09:53
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	14 440	34 568	10:32
NOVITA (NVT)	109,0000	-2,68%	109,0000	109,0000	107,0000	105	11 314	10:51
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,5400	-0,30%	6,8000	6,8000	6,5400	223	1 466	10:16
ODLEWNIE (ODL)	10,2000	-0,49%	10,4000	10,4000	10,2000	4 419	45 312	10:55
OEX	53,2000	2,31%	52,0000	53,2000	52,0000	317	16 656	09:10
ONDE (OND)	14,1600	-2,61%	14,5000	14,5000	14,1400	5 960	85 021	11:00
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3300	20	27	10:29
OPONEO.PL (OPN)	57,0000	0,00%	57,0000	57,8000	56,6000	5 040	287 249	10:28
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8300	-1,11%	7,9000	7,9220	7,8200	122 556	961 185	10:51
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	11:00
OTLOG (OTS)	31,1000	1,97%	30,2000	31,1000	30,2000	1 520	46 630	10:47
OTMUCHOW (OTM)	4,7800	0,00%	4,7800	4,7800	4,7800	3	14	09:00
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 310	8 938	10:45
PANOVA (NVA)	16,3500	0,31%	16,1500	16,3500	16,1000	1 023	16 597	10:03
PASSUS (PAS)	27,6000	5,75%	29,0000	29,7000	27,3000	3 982	112 498	10:46
PATENTUS (PAT)	3,7200	-3,75%	3,8000	3,8000	3,6450	11 118	40 982	10:29
PBG	#0,0200	2,56%	-	-	-	-	-	10:40
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:00
PCCEXOL (PCX)	2,7650	-2,30%	2,8300	2,8300	2,7400	16 660	46 140	10:56
PCCROKITA (PCR)	101,2000	0,60%	100,4000	102,6000	100,4000	413	41 807	10:23
Reklama
PCFGROUP (PCF)	18,0400	0,22%	18,4800	18,4800	18,0000	400	7 292	11:01	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,7000	22,4000	1 156	26 100	10:54
PEKAO (PEO)	177,6500	-2,36%	181,0000	181,0000	176,7000	220 433	39 270 886	11:01
PEPCO (PCO)	19,1900	-1,79%	19,2000	19,2950	18,8500	530 667	10 114 395	11:01
PEPEES (PPS)	1,1300	0,89%	1,1300	1,1300	1,1200	2 268	2 561	10:45
PGE	6,0300	-1,15%	6,1000	6,1600	6,0020	1 541 804	9 330 807	11:01
PGFGROUP (PGV)	0,4720	0,00%	0,4690	0,4720	0,4690	633	298	10:54
PHARMENA (PHR)	7,0000	0,29%	6,9800	7,0400	6,9800	2 430	16 981	10:00
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	379	4 474	10:29
PHOTON (PEN)	7,9600	-0,50%	7,7000	7,9600	7,7000	761	6 017	10:07
PKNORLEN (PKN)	67,7700	-1,50%	68,0000	68,1900	67,5000	1 461 509	99 201 315	11:01
PKOBP (PKO)	56,7000	-2,54%	57,4000	57,7200	56,2000	591 246	33 548 238	11:01
PKPCARGO (PKP)	12,3600	-1,59%	12,4800	12,5000	12,1200	41 225	505 239	11:01
PLAYWAY (PLW)	284,5000	-2,07%	290,0000	292,0000	284,5000	856	245 694	11:00
PLAZACNTR (PLZ)	2,8900	1,40%	2,8800	2,8900	2,8800	150	433	09:25
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	25	93	09:37
POLENERGIA (PEP)	67,0000	0,00%	67,0000	67,8000	67,0000	269	18 057	10:58
POLICE (PCE)	11,1000	-0,45%	11,1500	11,1500	11,1000	802	8 922	10:03
POLIMEXMS (PXM)	3,8600	-1,28%	3,9200	3,9300	3,8520	68 251	265 130	10:55
POLTREG (PTG)	54,0000	-3,91%	56,0000	56,0000	54,0000	508	27 512	10:09
POLWAX (PWX)	1,8150	-1,36%	1,8400	1,8400	1,8150	1 005	1 824	09:33
PRAGMAINK (PRI)	4,7100	0,21%	4,7100	4,7100	4,7100	9	42	10:30
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	32,6000	0,00%	32,8000	32,8000	32,6000	15	489	11:01
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0300	-0,98%	2,0500	2,0500	2,0300	95	193	09:42
PULAWY (ZAP)	58,0000	-1,69%	59,2000	59,6000	58,0000	823	48 628	10:21
PURE (PUR)	8,1000	1,00%	8,1000	8,1000	8,0000	1 150	9 218	10:44
PZU	49,5800	1,04%	48,5800	49,8300	48,3000	351 178	17 279 795	11:01
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:00
QUERCUS (QRS)	6,3000	-3,67%	6,4800	6,4800	6,3000	11 555	74 155	10:20
R22	112,0000	2,75%	110,0000	112,0000	109,0000	2 792	309 495	11:00
RAEN (RAE)	0,6880	4,24%	0,6680	0,7100	0,6500	64 761	44 327	11:01
RAFAKO (RFK)	0,9800	-0,51%	0,9800	0,9880	0,9800	68 817	67 521	10:46
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	74,3000	-1,33%	74,8000	74,8000	72,5000	14 825	1 089 767	10:59
RANKPROGR (RNK)	3,9600	-2,70%	4,0200	4,0500	3,9100	28 305	112 099	10:58
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,2950	-7,23%	0,2950	0,2950	0,2950	1 250	369	10:56
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,4800	-2,11%	6,6200	6,6200	6,4800	13 133	85 583	11:01
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	130,0000	-2,99%	131,0000	132,0000	123,5000	487	61 571	10:27
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6600	15 977	10 910	10:13
ROPCZYCE (RPC)	30,6000	-0,33%	30,6000	30,6000	30,6000	695	21 267	10:42
RYVU (RVU)	54,5000	-0,18%	54,9000	54,9000	54,0000	1 494	80 917	10:50
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	23,2000	-2,32%	23,6500	23,6500	22,8000	2 034	46 974	10:37
SANPL (SPL)	548,0000	-1,30%	547,4000	551,8000	544,4000	9 215	5 042 570	11:00
SANTANDER (SAN)	18,9000	-1,39%	19,1660	19,1660	18,1000	1 655	30 813	10:29
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	189,8000	-0,42%	188,0000	189,8000	188,0000	329	62 136	10:44
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0000	14,0000	242	3 388	10:40
SELENAFM (SEL)	34,0000	0,00%	33,8000	34,5000	33,8000	168	5 693	10:29
SELVITA (SLV)	69,1000	-2,68%	71,0000	71,0000	69,1000	26 073	1 824 635	10:32
SERINUS (SEN)	3,1500	0,32%	3,1000	3,1800	3,1000	3 372	10 649	10:53
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7570	-0,66%	0,7620	0,7620	0,7200	11 546	8 650	10:54
SHOPER (SHO)	30,7000	-2,23%	31,0000	31,0000	30,7000	84	2 593	10:38
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,1000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6950	0,41%	3,7100	3,7650	3,6700	1 811	6 701	10:39
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	29	699	09:44
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	85,8000	0,00%	85,8000	85,8000	85,8000	6	515	10:50
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	1 203	498	11:00
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,2500	21	300	10:09
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	420,0000	0,00%	422,0000	422,0000	415,0000	50	20 806	10:11
STALEXP (STX)	3,4900	-1,55%	3,5500	3,5600	3,4900	237 980	837 642	10:59
STALPROD (STP)	221,0000	-1,34%	225,5000	225,5000	217,5000	996	220 130	10:45
STALPROFI (STF)	8,6600	-1,37%	8,7600	8,7600	8,6600	921	8 003	10:42
STAPORKOW (ZUK)	2,4800	0,00%	2,4800	2,4800	2,4800	6 000	14 880	09:26
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:00
SUNEX (SNX)	9,8900	-1,88%	10,1000	10,1000	9,7000	13 604	134 595	10:50
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 141	135 322	10:00
SYNEKTIK (SNT)	122,2000	-3,63%	124,6000	124,6000	120,8000	14 339	1 755 252	11:01
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	(50,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8420	-1,52%	2,8870	2,8870	2,8360	658 603	1 878 983	11:01
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:00
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1500	5,70%	3,0800	3,1500	3,0000	39 947	123 441	10:46
TEXT (TXT)	92,1000	-0,65%	92,2000	92,2000	90,5000	9 555	873 022	11:01
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,1500	-1,92%	33,3500	34,2000	33,1000	17 835	601 821	11:00
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,27%	7,3900	7,4400	7,3000	22 568	166 207	10:59
TRAKCJA (TRK)	2,4100	-3,60%	2,4500	2,4500	2,3300	294 590	700 798	10:55
TRANSPOL (TRN)	3,5600	-1,66%	3,6400	3,6400	3,5600	1 290	4 593	09:07
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	95,3000	-2,06%	96,1000	97,3000	95,0500	6 912	662 195	11:00
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	1	74	09:04
ULTGAMES (ULG)	10,7000	-4,46%	10,9000	10,9500	10,6000	1 883	20 059	11:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0500	0,00%	10,0000	10,1000	10,0000	2 171	21 739	10:49
UNICREDIT (UCG)	146,3000	-1,84%	149,0400	149,0400	146,3000	35	5 199	09:25
UNIMA (U2K)	5,8500	6,36%	5,4500	5,8500	5,4000	4 981	27 577	10:50
UNIMOT (UNT)	134,6000	-1,03%	133,4000	136,0000	128,6000	1 706	224 147	10:48
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	68	6 879	10:09
VERCOM (VRC)	114,5000	-0,87%	114,0000	114,5000	111,0000	1 229	138 621	10:58
VIGOPHOTN (VGO)	502,0000	-4,20%	524,0000	524,0000	494,0000	195	98 712	10:23
VINDEXUS (VIN)	11,0500	-0,90%	11,0500	11,0500	11,0500	282	3 116	10:18
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:00
VIVID (VVD)	(0,5860)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,7500	0,11%	46,7000	47,0000	46,0000	4 867	226 085	10:41
VOXEL (VOX)	93,0000	-2,31%	94,0000	94,0000	91,4000	1 038	96 506	10:59
VRG	3,2900	-3,80%	3,4100	3,4100	3,2800	16 668	55 603	10:51
WARIMPEX (WXF)	3,7600	-0,79%	3,8000	3,8000	3,7600	1 850	7 003	10:55
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	650,0000	1,56%	650,0000	650,0000	650,0000	4	2 600	10:21
WIELTON (WLT)	8,1800	-0,49%	8,2600	8,3600	8,1800	5 591	46 178	10:53
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	117,0000	0,17%	116,8000	119,8000	115,6000	285	33 262	10:51
WITTCHEN (WTN)	28,2500	-1,91%	28,8000	28,8000	28,0500	5 610	159 036	11:01
WOJAS (WOJ)	8,2000	0,49%	8,1800	8,2000	8,1800	719	5 882	10:12
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	25	43	09:56
XTPL (XTP)	140,0000	0,00%	141,6000	141,6000	140,0000	361	50 950	10:59
XTRADEBDM (XTB)	59,9200	-0,47%	60,2600	60,3600	59,3600	99 738	5 979 886	11:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	(1,6100)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,2400	0,00%	19,2200	19,4000	19,2000	2 214	42 581	11:01
ZREMB (ZRE)	3,8900	-1,52%	3,9500	3,9500	3,8900	2 121	8 296	10:44
ZUE	10,6500	-4,05%	10,9000	10,9000	10,5000	11 997	127 980	11:01

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.