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	84 371,59	-0,11%	84 854,93	85 093,35	84 371,59	84 463,90	301 512 504	11:02
WIG20	2 481,07	-1,09%	2 495,09	2 505,65	2 478,04	2 508,34	264 243 394	11:17
WIG30	3 067,70	-1,10%	3 086,36	3 098,13	3 064,34	3 101,76	291 070 315	11:17
mWIG40	6 198,49	0,02%	6 217,36	6 217,36	6 195,89	6 197,13	44 444 168	11:02
sWIG80	24 161,38	0,03%	24 189,36	24 205,77	24 144,11	24 154,64	11 942 425	11:02
WIG-BANKI	13 833,83	1,10%	13 797,34	13 894,73	13 797,34	13 682,83	75 815 613	11:02
WIG-BUDOW	8 315,38	0,12%	8 344,16	8 370,15	8 305,43	8 305,06	4 560 979	11:02
WIG-CHEMIA	9 802,08	-0,08%	9 832,04	9 843,27	9 785,23	9 809,56	500 296	11:02
WIG-ENERG	2 202,43	-0,86%	2 229,49	2 233,64	2 201,55	2 221,57	12 365 698	11:02
WIG-INFO	4 912,61	-0,02%	4 917,11	4 930,33	4 907,01	4 913,64	2 264 017	11:02
WIG-MEDIA	8 378,96	0,13%	8 404,03	8 414,94	8 377,39	8 367,96	1 109 545	11:02
WIG-NRCHOM	4 387,51	0,19%	4 385,34	4 403,32	4 377,29	4 379,12	2 997 965	11:02
WIG-PALIWA	6 936,51	-0,89%	7 016,06	7 035,99	6 934,69	6 998,84	12 593 924	11:02
WIG-Poland	(88 116,72)	-	-	-	-	88 116,72	284 117 118	06:20
WIG-SPOZYW	2 078,13	-0,14%	2 080,65	2 080,65	2 069,66	2 080,97	249 668	11:02
WIG20lev	486,23	-2,25%	492,10	496,29	485,37	497,44	239 504 550	11:02
WIG20short	3 144,44	1,15%	3 126,10	3 147,13	3 113,01	3 108,72	239 504 550	11:02
GPWB-B1Y3Y	1 170,60	0,00%	1 170,60	1 170,60	1 170,60	1 170,64	-	10:15
GPWB-B1Y4Y	1 170,77	0,00%	1 170,77	1 170,77	1 170,77	1 170,72	-	10:15
GPWB-B1Y5Y	1 166,01	0,00%	1 166,01	1 166,01	1 166,01	1 165,98	-	10:15
GPWB-B3Y5Y	1 169,90	0,01%	1 169,90	1 169,90	1 169,90	1 169,79	-	10:15
GPWB-B5Y	1 153,94	0,10%	1 153,94	1 153,94	1 153,94	1 152,74	-	10:15
GPWB-BWZ	1 186,73	0,02%	1 186,73	1 186,73	1 186,73	1 186,50	-	10:15
INNOVATOR	(1 418,86)	-	-	-	-	1 418,86	33 347 010	06:20
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	45 385 792	11:00
mWIG40TR	9 119,66	0,02%	9 147,43	9 147,43	9 115,84	9 117,66	44 444 168	11:02
mWIG40TRlv	11 655,49	0,03%	11 726,47	11 726,47	11 645,73	11 652,12	44 444 168	11:02
mWIG40TRsh	2 892,57	0,01%	2 883,76	2 893,78	2 883,76	2 892,34	44 444 168	11:02
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	11 965 181	11:00
sWIG80TR	35 452,70	0,03%	35 493,77	35 517,84	35 427,37	35 442,81	11 942 425	11:02
WIG140	1 632,69	-0,13%	1 642,39	1 647,03	1 632,69	1 634,81	295 891 143	11:02
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	241 090 394	11:00
WIG20TR	5 032,09	-0,05%	5 062,10	5 083,56	5 027,70	5 034,70	239 504 550	11:02
WIG20TRlev	3 955,83	-0,12%	4 003,04	4 036,81	3 948,92	3 960,53	239 504 550	11:02
WIG20TRsht	3 162,09	0,08%	3 143,25	3 164,84	3 129,79	3 159,50	239 504 550	11:02
WIG30TR	6 113,10	-0,12%	6 154,18	6 177,64	6 112,79	6 120,17	264 713 497	11:02
WIG-CEE	(1 742,53)	-	-	-	-	1 742,53	247 671	06:20
WIGdiv	1 711,68	0,08%	1 713,12	1 717,32	1 711,68	1 710,24	30 281 735	11:02
WIG-ESG	14 035,20	-0,02%	14 115,06	14 157,18	14 035,00	14 037,83	282 402 542	11:02
WIG.GAMES	15 054,86	-0,69%	15 221,25	15 274,88	15 007,08	15 159,56	11 675 078	11:02
WIG-GORNIC	4 525,07	-3,94%	4 620,01	4 620,01	4 523,42	4 710,69	50 702 789	11:02
WIG-GRY	12 594,13	-0,32%	12 692,24	12 734,37	12 572,00	12 634,69	12 755 017	11:02
WIG-LEKI	2 838,54	-0,16%	2 838,17	2 856,10	2 824,30	2 843,22	902 187	11:02
WIG-MOTO	8 411,09	-0,59%	8 448,20	8 464,73	8 410,21	8 460,85	945 175	11:02
WIG.MS-BAS	11 123,39	-2,84%	11 382,63	11 382,63	11 123,39	11 448,61	61 042 226	11:02
WIG.MS-FIN	17 236,37	-1,56%	17 238,36	17 364,45	17 212,40	17 508,96	90 586 742	11:02
WIG-ODZIEZ	9 305,71	-1,20%	9 462,00	9 511,41	9 270,43	9 419,11	20 624 907	11:02
WIGtech	11 783,11	-0,17%	11 849,16	11 858,26	11 777,80	11 803,73	21 375 225	11:02
WIGtechTR	13 094,00	-0,17%	13 167,40	13 177,52	13 088,10	13 116,92	21 375 225	11:02
WIG-Ukrain	(212,19)	-	-	-	-	212,19	103 352	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	37 673	129 179	10:50	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	12	12	11:00
11BIT (11B)	499,5000	-3,57%	520,0000	524,0000	490,5000	5 573	2 801 986	11:02
3RGAMES (3RG)	0,2760	-2,47%	0,2980	0,3020	0,2720	663 629	190 807	11:02
ABPL (ABE)	88,2000	-4,13%	90,0000	90,8000	88,2000	4 331	388 661	10:54
ACAUTOGAZ (ACG)	30,8000	0,65%	30,7000	30,8000	30,5000	1 075	33 021	11:01
ACTION (ACT)	19,5600	0,10%	19,5400	19,5600	19,4600	5 287	103 210	10:51
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	11,0200	0,18%	11,0000	11,1400	11,0000	1 879	20 733	09:53
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	1,4550	-3,00%	1,4550	1,4550	1,4550	303	441	09:23
AILLERON (ALL)	15,8600	-0,88%	16,0000	16,0000	15,7800	4 559	72 286	11:00
AIRWAY (AWM)	0,2685	-0,92%	0,2710	0,2730	0,2685	84 303	22 770	09:48
ALIOR (ALR)	105,9000	0,05%	105,7500	106,6000	104,9000	33 724	3 582 379	11:02
ALLEGRO (ALE)	33,1000	-0,59%	33,4900	33,8300	32,9450	500 316	16 771 716	11:02
ALTA (AAT)	2,0500	1,49%	2,0300	2,0500	1,9100	6 868	13 606	11:02
ALTUSTFI (ALI)	2,9900	1,36%	2,9100	3,0000	2,9100	10 775	31 888	11:00
AMBRA (AMB)	28,2000	0,71%	28,3500	28,3500	27,8000	2 584	72 432	11:00
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,8000	795	56 462	10:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	25,9500	2,98%	25,2000	26,0000	24,7000	51 343	1 314 109	11:02
ANSWEAR (ANR)	23,6500	-0,42%	23,8000	24,0000	23,4500	3 422	81 271	10:18
APATOR (APT)	14,4800	0,14%	14,5000	14,5000	14,4200	542	7 851	10:51
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4100	-2,01%	3,4800	3,4800	3,4100	14	48	10:51
ARCHICOM (ARH)	36,5000	1,96%	35,8000	36,5000	35,8000	2 089	75 528	10:55
ARCTIC (ATC)	21,6000	1,12%	21,5000	21,7400	21,2400	14 825	318 420	10:59
ARTIFEX (ART)	28,4000	-1,39%	28,5000	28,6000	28,2000	1 292	36 847	10:42
ASBIS (ASB)	24,7000	-1,12%	24,9800	24,9800	24,4600	48 277	1 189 951	11:02
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	09:28
ASSECOBS (ABS)	59,6000	2,76%	58,2000	59,6000	58,0000	663	38 714	10:54
ASSECOPOL (ACP)	77,5500	-0,13%	77,7000	78,1500	77,5500	4 756	370 623	11:02
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,2000	50,8000	730	37 226	10:44
ASTARTA (AST)	27,4000	-1,97%	27,8000	27,8000	27,1000	3 480	95 128	10:57
ATAL (1AT)	61,0000	0,33%	60,7000	61,0000	60,4000	1 684	102 570	10:56
ATENDE (ATD)	3,1400	2,28%	3,0700	3,1400	3,0600	11 140	34 566	10:59
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	783	14 106	09:10
ATLANTIS (ATS)	2,2300	4,21%	2,1100	2,2300	2,1100	10 301	22 490	10:43
ATMGRUPA (ATG)	3,6100	3,14%	3,6000	3,6700	3,5000	78 308	282 358	11:00
ATREM (ATR)	12,5000	-0,40%	12,5500	12,5500	12,2000	653	8 041	10:35
AUTOPARTN (APR)	25,2000	0,60%	25,0500	25,4500	24,9500	10 990	277 541	10:54
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	3,9800	-1,49%	3,9700	3,9800	3,9700	135	536	10:45
BEDZIN (BDZ)	25,1500	-1,95%	25,1500	25,1500	25,1500	5	126	09:45
BENEFIT (BFT)	2 730,0000	-0,55%	2 765,0000	2 765,0000	2 725,0000	1 102	3 014 545	11:02
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	424	2 417	10:59
BIGCHEESE (BCS)	22,2500	-3,26%	22,9500	22,9500	22,2000	1 339	30 091	11:01
BIOCELTIX (BCX)	67,8000	-2,16%	69,7000	69,9000	67,6000	1 485	101 156	11:00
BIOMAXIMA (BMX)	15,4500	-2,22%	15,8000	15,8000	15,3000	557	8 551	10:53
BIOMEDLUB (BML)	4,8900	-2,40%	5,0100	5,0200	4,7800	110 583	542 932	11:00
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	10:02
BIOTON (BIO)	3,5000	-0,57%	3,5050	3,5200	3,5000	19 834	69 578	11:02
BLOOBER (BLO)	22,5000	-0,66%	22,8000	22,8000	22,2500	1 946	43 607	10:49
BNPPPL (BNP)	100,0000	-0,99%	101,5000	101,5000	100,0000	545	54 571	10:23
BOGDANKA (LWB)	30,8800	-0,90%	31,1600	31,3600	30,7600	19 295	596 553	11:00
BOOMBIT (BBT)	11,4000	0,00%	11,4000	11,4000	11,4000	1	11	09:15
BORYSZEW (BRS)	6,0900	-1,62%	6,1700	6,2300	6,0500	12 961	79 401	10:59
BOS	15,9000	-0,93%	16,1000	16,1000	15,9000	2 252	36 000	10:50
BOWIM (BOW)	6,9400	0,14%	6,9200	6,9400	6,7700	2 913	19 906	10:55
BRAND24 (B24)	48,0000	0,21%	48,4000	48,7000	47,9000	1 971	95 133	10:56
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:00
BUDIMEX (BDX)	691,0000	0,14%	693,5000	698,0000	689,0000	2 930	2 029 318	11:00
BUMECH (BMC)	12,2600	-1,13%	12,5000	12,6200	12,2200	1 553	19 025	10:35
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	72	50	11:00
CAPITEA (CAP)	0,5900	1,72%	0,5780	0,5900	0,5760	85 902	49 876	11:01
CAPTORTX (CTX)	80,0000	0,00%	81,6000	81,6000	79,2000	196	15 695	10:59
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	86,6000	2,49%	84,8000	87,0000	84,8000	95 242	8 228 089	11:02
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	200	82	11:00	Reklama
CDPROJEKT (CDR)	116,5000	0,22%	116,3000	117,7000	116,0500	70 949	8 284 743	11:02
CDRL (CDL)	13,5000	3,05%	13,5000	13,5000	13,2000	90	1 215	09:33
CELTIC (CPD)	3,5300	-2,22%	3,6000	3,6000	3,4600	14 923	51 786	10:46
CEZ	147,9000	1,16%	147,9000	147,9000	146,2000	43	6 329	09:32
CFI	0,2260	0,44%	0,2260	0,2260	0,2260	1 748	395	09:06
CIGAMES (CIG)	1,5750	1,55%	1,5700	1,5990	1,5520	307 528	486 401	11:02
CITYSERV (CTS)	5,1000	6,25%	5,0000	5,1000	5,0000	220	1 120	10:49
CLNPHARMA (CLN)	15,3400	2,27%	15,1600	15,3600	15,0000	7 815	118 891	11:02
CLOUD (CLD)	62,6000	0,00%	62,6000	62,6000	62,6000	1	63	09:00
COALENERG (CLE)	1,0900	0,93%	1,0800	1,0960	1,0600	824	891	10:29
COGNOR (COG)	9,0700	-2,47%	9,3000	9,4850	9,0000	96 985	895 918	11:02
COLUMBUS (CLC)	5,1000	2,20%	5,0600	5,1000	5,0000	4 600	23 095	10:47
COMARCH (CMR)	251,5000	-1,37%	255,0000	255,0000	250,5000	167	42 249	10:57
COMP (CMP)	79,8000	-1,24%	80,8000	80,8000	79,6000	175	14 102	10:26
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	10:47
COMPREMUM (CPR)	2,2000	-1,35%	2,2400	2,2400	2,1600	4 232	9 177	09:48
CORMAY (CRM)	0,5900	0,00%	0,5880	0,5900	0,5880	6 582	3 882	10:46
CREEPYJAR (CRJ)	588,0000	-1,18%	591,0000	591,0000	588,0000	15	8 848	10:03
CREOTECH (CRI)	185,0000	-0,54%	183,5000	185,5000	183,5000	183	33 830	09:26
CYFRPLSAT (CPS)	10,1500	0,30%	10,2800	10,3600	10,1500	258 221	2 649 172	11:02
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:00
DADELO (DAD)	17,4000	-1,97%	17,7500	17,7500	17,4000	2 010	35 372	09:39
DATAWALK (DAT)	60,2000	-1,95%	60,9000	62,0000	60,0000	6 118	369 155	10:56
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:00
DEBICA (DBC)	78,6000	0,00%	78,6000	78,8000	78,2000	261	20 529	11:02
DECORA (DCR)	56,6000	-1,05%	56,8000	57,2000	56,6000	520	29 536	09:42
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7400	1,04%	9,7400	9,7400	9,6400	458	4 461	10:14
DEVELIA (DVL)	6,3000	0,32%	6,3000	6,3700	6,2400	79 283	499 984	10:55
DGA	19,6000	-2,00%	19,1000	19,8000	19,1000	726	13 894	09:35
DIGITANET (DIG)	48,6000	-1,62%	48,7000	49,0000	47,9000	743	36 056	10:58
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	378,2000	0,77%	376,0000	378,6000	372,2000	55 182	20 753 999	11:02
DMGROUP (DMG)	3,3700	1,51%	3,3700	3,3700	3,3500	552	1 860	10:46
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	180,0000	2 667	480 233	10:52
DRAGOENT (DGE)	26,7000	-1,48%	27,2000	27,9000	26,7000	3 056	82 178	10:37
DROZAPOL (DPL)	3,9400	1,81%	3,8400	3,9400	3,8400	400	1 537	09:27
ECHO (ECH)	4,9100	0,00%	4,9300	4,9500	4,9100	848	4 169	10:02
EDINVEST (EDI)	8,8200	13,08%	7,8800	9,4000	7,8800	28 912	250 752	11:00
EFEKT (EFK)	7,4000	2,78%	7,4000	7,4000	7,4000	205	1 517	11:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	21,9500	-0,90%	22,1000	22,1500	21,9000	3 260	71 766	10:52
ELKOP (EKP)	0,4850	-2,81%	0,5020	0,5020	0,4840	44 111	21 394	11:02
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	11:00
ENEA (ENA)	8,5800	-1,94%	8,7400	8,7950	8,5800	181 756	1 570 549	11:02
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	63	1 121	10:06
ENERGA (ENG)	9,7700	-1,11%	9,9000	9,9900	9,6300	9 236	91 020	10:53
ENERGOINS (ENI)	2,6800	3,88%	2,6800	2,6800	2,5550	9 785	25 792	10:16
ENTER (ENT)	69,5000	1,46%	69,7000	69,7000	69,2000	653	45 313	10:58
ERBUD (ERB)	41,0000	-0,24%	41,0000	41,0000	40,2000	1 228	49 815	10:54
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,7000	0,96%	31,8000	31,8000	30,7000	1 828	57 063	10:39
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:15
EUROCASH (EUR)	14,1700	-0,91%	14,4600	14,4700	14,1700	103 536	1 474 564	11:02
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,3000	1,84%	44,2000	44,7000	44,1000	4 918	219 396	10:54
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,2000	187	6 977	10:49
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	11:00
FEERUM (FEE)	6,5000	-5,52%	6,7800	6,7800	6,5000	20	131	10:22
FERRO (FRO)	35,5000	0,00%	35,5000	35,9000	35,5000	258	9 209	11:00
FERRUM (FER)	4,1600	-0,48%	4,2200	4,2400	4,0600	9 573	39 458	10:16
FMG	98,2000	-4,20%	105,5000	105,5000	98,2000	111	11 180	10:32
FON	5,0800	-5,93%	5,3600	5,3600	5,0800	5 978	31 143	11:02
FORTE SA (FTE)	23,3000	0,00%	23,3000	23,3000	23,3000	15	350	09:00
GAMEOPS (GOP)	25,3500	2,01%	25,0000	25,7500	24,3000	12 511	315 341	10:54
GAMFACTOR (GIF)	12,5000	0,00%	12,5000	12,5000	12,5000	8	100	10:29
Reklama
GENOMTEC (GMT)	13,2400	3,60%	12,9200	13,5800	12,8600	9 251	121 798	11:01	Reklama
GETIN (GTN)	0,5100	-1,92%	0,5280	0,5280	0,5040	230 440	117 610	10:57
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	10:18
GOBARTO (GOB)	45,3000	0,89%	45,8000	45,8000	43,0000	323	14 032	10:31
GPW	43,1500	0,82%	42,8000	43,1500	42,5000	24 132	1 036 040	11:02
GREENX (GRX)	2,2440	-2,43%	2,3120	2,3120	2,2300	318 499	719 646	11:01
GRENEVIA (GEA)	2,5150	-6,51%	2,6700	2,6700	2,5000	307 923	791 332	11:00
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0000	10,8200	2 947	32 195	10:41
GRUPAAZOTY (ATT)	22,5600	-0,44%	22,7400	22,8000	22,5200	19 455	439 752	11:02
GRUPRACUJ (GPP)	64,0000	0,31%	64,5000	64,5000	63,9000	10 339	661 680	10:54
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,0000	0,89%	112,0000	113,0000	112,0000	1 722	194 003	10:51
HARPER (HRP)	6,8000	0,44%	6,8200	6,8200	6,8000	265	1 803	09:49
HELIO (HEL)	26,0000	0,00%	26,2000	26,2000	26,0000	660	17 160	09:51
HERKULES (HRS)	0,7860	-5,07%	0,7860	0,8240	0,7860	1 587	1 250	10:43
HMINWEST (HMI)	47,7000	0,42%	47,5000	47,7000	47,5000	554	26 352	11:02
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,3500	0,40%	25,2000	25,4000	25,2000	1 791	45 332	10:58
HYDROTOR (HDR)	33,2000	2,15%	32,5000	33,2000	32,5000	14	461	09:20
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,50%	101,5000	102,5000	101,5000	55	5 635	10:32
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:14
IFIRMA (IFI)	24,2000	2,54%	23,9000	24,2000	23,5000	784	18 711	11:02
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	10:41
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8000	8,8000	731	6 433	10:29
IMMOBILE (GKI)	3,3700	1,51%	3,4100	3,4100	3,3200	2 845	9 635	10:47
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,17%	4,2800	4,2800	4,2300	5 449	23 051	10:32
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:00
INGBSK (ING)	310,5000	0,49%	309,5000	313,0000	309,0000	2 955	918 743	11:02
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	2	16	09:15
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,8000	43,8000	5	219	10:51
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	10:04
INTERBUD (ITB)	3,0900	3,00%	3,0900	3,0900	3,0900	165	510	09:00
INTERCARS (CAR)	529,0000	-1,31%	535,0000	535,0000	529,0000	1 161	620 501	10:58
INTERSPPL (IPO)	0,8020	-3,14%	0,8400	0,8400	0,8020	9 174	7 364	10:39
INTROL (INL)	9,7400	-2,40%	9,9000	9,9800	9,7400	1 692	16 749	11:01
IPOPEMA (IPE)	3,6200	0,00%	3,6800	3,6800	3,6200	3 489	12 648	10:53
IZOBLOK (IZB)	51,0000	-0,97%	51,0000	51,0000	51,0000	55	2 805	11:00
IZOLACJA (IZO)	3,2400	-4,14%	3,3800	3,3800	3,2400	5 300	17 308	09:15
IZOSTAL (IZS)	2,6600	1,92%	2,6500	2,6600	2,6500	375	994	09:06
JRHOLDING (JRH)	7,3200	-1,08%	7,4000	7,4000	7,3200	1 710	12 621	10:40
JSW	33,1700	-1,89%	33,8500	33,9000	33,0900	121 273	4 038 306	11:02
JWWINVEST (JWW)	4,0000	-3,85%	4,1400	4,1400	3,9900	5 065	20 409	11:02
KCI	0,8400	-1,18%	0,8640	0,8640	0,8400	14 068	11 893	10:48
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,4200	3,17%	10,4800	10,5200	10,2600	9 606	100 080	10:59
KETY (KTY)	841,0000	-0,12%	842,0000	850,0000	836,0000	4 321	3 649 688	11:00
KGHM (KGH)	133,7000	-4,26%	137,8500	137,9000	133,7000	336 125	45 597 016	11:02
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	10:21
KINOPOL (KPL)	14,4500	-0,69%	14,5500	14,5500	14,4500	746	10 796	09:48
KOGENERA (KGN)	51,9000	-1,52%	53,2000	53,2000	51,2000	1 674	87 523	10:58
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,0200	0,00%	5,0100	5,0200	4,9300	75	371	09:20
KPPD (KPD)	50,0000	3,73%	50,0000	50,0000	50,0000	6	300	09:32
KRAKCHEM (KCH)	0,3300	-1,20%	0,3300	0,3300	0,3300	6 306	2 081	11:00
KREDYTIN (KRI)	17,3500	-3,07%	17,9000	17,9000	17,3500	53	925	09:10
KRKA (KRK)	538,0000	0,00%	538,0000	550,0000	538,0000	25	13 662	09:57
KRUK (KRU)	439,8000	1,01%	438,4000	444,2000	438,0000	5 903	2 605 201	11:02
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4500	110	1 307	10:24
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	4	81	10:29
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,5000	3,31%	2,5000	2,5800	2,4800	20 390	51 710	10:38
LENA (LEN)	3,7000	0,00%	3,7400	3,7400	3,7000	130	485	10:27
LENTEX (LTX)	6,7600	-2,59%	6,8200	6,8200	6,7600	3 766	25 579	10:18
LESS (LES)	0,2310	-4,55%	0,2420	0,2420	0,2310	51 367	12 097	10:52
Reklama
LIBET (LBT)	1,7500	0,00%	1,8000	1,8000	1,7500	5 010	8 768	09:56	Reklama
LOKUM (LKD)	24,6000	-1,60%	24,6000	24,6000	24,6000	50	1 230	09:03
LPP	15 700,0000	-1,69%	16 040,0000	16 100,0000	15 580,0000	710	11 211 970	11:02
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8340	0,95%	3,7980	3,8500	3,7720	46 355	176 313	11:00
MABION (MAB)	16,7200	-0,71%	16,7200	16,8400	16,5000	7 010	116 823	11:01
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,7000	17,6500	1 136	20 074	10:53
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,2000	0,84%	1,1900	1,2000	1,1400	555	660	09:03
MARVIPOL (MVP)	9,0800	-0,22%	9,1000	9,1800	9,0800	22 027	200 941	10:58
MAXCOM (MXC)	10,8000	-5,26%	11,3500	11,3500	10,8000	666	7 376	09:15
MBANK (MBK)	696,8000	0,84%	691,0000	705,0000	691,0000	671	467 661	11:01
MBWS (MBW)	(12,6000)	-	-	-	-	-	-	09:00
MCI	28,3000	-1,39%	28,4000	28,6000	28,3000	3 136	89 192	10:40
MDIENERGIA (MDI)	1,4600	0,00%	1,5100	1,5100	1,4600	654	987	10:48
MEDICALG (MDG)	26,9000	1,51%	28,0000	28,4000	26,1600	23 366	641 387	11:02
MEDINICE (ICE)	8,3700	-4,01%	8,6000	8,6000	8,2300	33 193	277 370	11:01
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	11:00
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	366	6 897	10:37
MERCATOR (MRC)	43,0500	1,53%	42,6000	43,1500	42,6000	6 178	265 570	10:57
MERCOR (MCR)	23,8000	0,42%	23,7000	23,8000	23,7000	2 605	61 787	10:49
MEXPOLSKA (MEX)	4,3500	-1,14%	4,4000	4,4000	4,3000	22	95	10:52
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	111	3 691	10:53
MILKILAND (MLK)	(0,6000)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,4400	1,23%	9,3250	9,4500	9,2650	131 317	1 237 535	10:57
MIRACULUM (MIR)	1,1800	-1,67%	1,1800	1,1800	1,1800	10	12	09:15
MIRBUD (MRB)	9,5900	1,16%	9,4900	9,6200	9,4100	135 700	1 290 488	11:01
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 010	1 422 809	09:54
MLSYSTEM (MLS)	47,9500	1,59%	47,5000	47,9500	47,0500	5 207	245 157	11:02
MOBRUK (MBR)	334,0000	1,37%	328,5000	337,5000	328,0000	2 122	704 484	11:02
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9600	0,98%	32,9800	32,9800	32,6400	1 137	37 128	10:45
MOLECURE (MOC)	14,9000	-0,40%	14,9600	15,1000	14,9000	4 243	63 575	10:42
MONNARI (MON)	5,4000	0,00%	5,3400	5,4000	5,2600	7 131	37 879	09:47
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	2	28	09:00
MOSTALWAR (MSW)	6,8000	-1,16%	6,7200	6,8600	6,7000	1 240	8 363	10:52
MOSTALZAB (MSZ)	4,4300	-1,12%	4,4800	4,5000	4,4300	8 886	39 740	11:01
MOVIEGAME (MOV)	30,9000	3,34%	29,9000	31,0000	29,7000	6 239	190 404	10:49
MURAPOL (MUR)	42,3800	-0,38%	42,5000	42,5000	42,0200	795	33 529	10:18
MUZA (MZA)	14,6000	-3,95%	15,2000	15,2000	14,6000	103	1 546	09:05
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	09:21
NANOGROUP (NNG)	1,0300	0,98%	0,9980	1,0300	0,9980	7 901	8 087	09:20
NEUCA (NEU)	893,0000	-0,89%	898,0000	898,0000	891,0000	1 058	944 857	10:21
NEWAG (NWG)	24,5000	1,24%	24,4000	24,6000	24,2000	6 935	168 919	10:58
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,0300	-3,79%	2,1200	2,1200	2,0300	31 374	64 864	10:56
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6500	-1,52%	0,6600	0,6780	0,6500	16 010	10 526	10:07
NTTSYSTEM (NTT)	6,5000	-0,61%	6,6400	6,6400	6,3400	3 730	24 034	10:54
ODLEWNIE (ODL)	9,6000	3,45%	9,4000	9,6400	9,3800	2 987	28 321	10:40
OEX	(53,0000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,9000	-0,71%	13,9800	13,9800	13,8000	6 065	83 971	10:45
ONESANO (ONO)	1,3800	0,73%	1,3500	1,3800	1,3100	857	1 152	10:33
OPONEO.PL (OPN)	56,8000	-0,35%	58,0000	58,0000	56,8000	1 034	59 029	10:56
OPTEAM (OPM)	5,6600	-2,08%	5,6600	5,6600	5,6600	40	226	09:05
ORANGEPL (OPL)	7,9280	0,53%	7,9300	7,9920	7,9020	105 242	836 220	11:00
ORCOGROUP (OPG)	2,2200	-8,26%	2,2200	2,2200	2,2200	3 769	8 367	10:49
ORZBIALY (OBL)	33,2000	-0,60%	33,2000	33,2000	33,2000	1 000	33 200	11:00
OTLOG (OTS)	33,2500	-0,45%	33,4000	33,5000	33,2000	2 071	69 011	10:52
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	#65,0000	-8,45%	-	-	-	-	-	09:01
PAMAPOL (PMP)	2,6100	-1,51%	2,6900	2,6900	2,6100	510	1 334	09:36
PANOVA (NVA)	15,4000	-1,91%	15,6500	15,6500	15,4000	1 498	23 151	10:56
PASSUS (PAS)	28,7000	-1,03%	28,4000	28,8000	28,4000	510	14 531	10:54
PATENTUS (PAT)	3,9650	0,00%	3,9650	3,9700	3,8500	1 323	5 132	10:30
PBG	#0,0195	-2,50%	-	-	-	-	-	10:08
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7700	2 414	6 732	10:49
PCCROKITA (PCR)	101,2000	0,80%	100,4000	101,8000	100,2000	890	90 119	10:59
Reklama
PCFGROUP (PCF)	17,7400	-1,44%	18,0000	18,3600	17,7000	889	15 950	11:02	Reklama
PEKABEX (PBX)	25,7000	3,21%	25,1000	25,9000	25,1000	21 694	553 450	11:00
PEKAO (PEO)	173,8500	2,02%	173,3500	175,7500	173,0000	237 943	41 312 819	11:02
PEPCO (PCO)	20,4300	0,79%	20,5000	20,8400	20,2800	640 036	13 174 212	11:02
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0800	5 700	6 192	09:53
PGE	6,1320	-0,78%	6,2300	6,2400	6,1240	938 411	5 776 954	11:02
PGFGROUP (PGV)	0,4900	10,61%	0,4460	0,4900	0,4460	34 861	16 305	11:02
PHARMENA (PHR)	6,7800	0,59%	6,7000	6,8400	6,7000	7 086	48 022	10:43
PHN	11,7000	0,86%	11,7000	11,7000	11,7000	4	47	09:00
PHOTON (PEN)	7,5400	-2,58%	7,7400	7,7400	7,5400	11 083	84 907	10:57
PKNORLEN (PKN)	67,8600	-0,85%	68,4800	68,8000	67,7700	178 954	12 200 800	11:02
PKOBP (PKO)	60,9200	1,33%	60,2000	61,2000	60,2000	402 735	24 510 363	11:02
PKPCARGO (PKP)	12,4600	0,32%	12,4200	12,5400	12,2600	11 874	147 467	10:57
PLAYWAY (PLW)	293,5000	-0,84%	296,0000	300,5000	291,5000	471	138 733	10:52
PLAZACNTR (PLZ)	2,9500	-3,12%	3,0450	3,0500	2,9500	7 408	22 127	11:00
PMPG (PGM)	3,5200	-3,83%	3,6800	3,6800	3,5200	540	1 903	10:42
POLENERGIA (PEP)	67,2000	1,20%	66,0000	67,2000	66,0000	173	11 562	10:12
POLICE (PCE)	(11,2500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,8140	0,63%	3,8000	3,8240	3,8000	45 938	175 102	11:00
POLTREG (PTG)	51,6000	-0,39%	51,6000	51,6000	51,6000	2	103	09:52
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	1 656	2 981	10:46
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	33,4000	1	33	09:00
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	21,0000	1	21	09:00
PROTEKTOR (PRT)	1,8700	-1,06%	1,8650	1,8900	1,8600	3 435	6 395	10:57
PULAWY (ZAP)	58,2000	-0,34%	58,4000	58,4000	58,2000	40	2 332	09:04
PURE (PUR)	7,9100	-0,50%	7,9200	7,9500	7,9100	712	5 645	10:34
PZU	51,3800	-0,77%	51,7800	52,1600	51,3200	346 205	17 884 965	11:02
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	6,6000	-0,60%	6,5800	6,6600	6,5800	1 714	11 323	11:02
R22	116,5000	0,00%	117,0000	117,5000	116,5000	995	116 446	10:41
RAEN (RAE)	0,7020	-4,62%	0,7220	0,7220	0,7020	1 437	1 023	09:27
RAFAKO (RFK)	0,9730	-0,51%	0,9780	0,9780	0,9640	14 022	13 610	10:47
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	76,6000	2,41%	75,0000	77,0000	75,0000	12 231	934 450	11:02
RANKPROGR (RNK)	3,7800	-2,58%	3,8800	3,8800	3,7600	13 377	50 834	10:58
RAWLPLUG (RWL)	14,5000	0,69%	14,5500	14,5500	14,5000	27	392	10:57
REDAN (RDN)	0,3190	0,00%	0,3190	0,3200	0,3190	17 885	5 707	10:47
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	09:15
RELPOL (RLP)	6,6400	-1,19%	6,6400	6,6400	6,6400	100	664	09:31
REMAK (RMK)	15,2500	-0,33%	15,2500	15,2500	15,2500	2	31	09:00
RENDER (RND)	134,5000	1,13%	134,0000	134,5000	134,0000	6	805	09:19
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5720	1 350	775	10:47
ROPCZYCE (RPC)	31,9000	3,24%	31,0000	31,9000	30,7000	1 029	32 009	10:43
RYVU (RVU)	50,0000	-1,96%	50,9000	50,9000	49,9000	2 537	127 719	11:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	23,0000	1,32%	22,7000	23,0500	22,7000	621	14 112	10:25
SANPL (SPL)	574,4000	0,53%	575,6000	582,2000	574,2000	6 503	3 752 892	11:00
SANTANDER (SAN)	20,3000	1,50%	19,7000	20,3000	19,7000	1 816	36 691	10:02
SANWIL (SNW)	1,6100	0,00%	1,6200	1,6200	1,6100	3 308	5 342	10:59
SCPFL (SCP)	177,2000	-0,23%	177,0000	179,4000	176,2000	1 617	287 653	10:46
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	138	1 936	09:23
SELENAFM (SEL)	32,5000	0,00%	31,7000	32,5000	31,7000	286	9 260	10:37
SELVITA (SLV)	68,7000	0,29%	68,2000	68,8000	68,2000	14 476	995 823	10:57
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	1 834	5 454	10:58
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7220	-1,10%	0,7500	0,7540	0,7220	12 878	9 322	09:51
SHOPER (SHO)	31,7000	0,32%	31,7000	31,7000	31,7000	159	5 040	10:29
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5950	-0,69%	3,5350	3,5950	3,5100	6 559	23 123	10:44
SKARBIEC (SKH)	22,8000	-1,30%	23,2000	23,4000	22,8000	597	13 647	11:00
SKYLINE (SKL)	1,4500	0,00%	1,4500	1,4500	1,4500	2 490	3 611	09:22
SNIEZKA (SKA)	85,0000	-1,16%	86,0000	86,0000	85,0000	9	770	10:14
SOHODEV (SHD)	0,4200	0,00%	0,4200	0,4200	0,4200	1 630	685	11:00
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	79	1 146	10:31
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	405,0000	-0,98%	410,0000	410,0000	405,0000	42	17 148	10:47
STALEXP (STX)	2,8250	-1,22%	2,8550	2,8550	2,8100	48 120	136 082	11:02
STALPROD (STP)	212,0000	-0,47%	213,0000	214,5000	211,5000	190	40 337	10:25
STALPROFI (STF)	8,3200	-0,95%	8,4000	8,4000	8,2000	7 205	59 800	10:28
STAPORKOW (ZUK)	2,5200	2,44%	2,5200	2,5200	2,5200	1 185	2 986	09:42
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:00
SUNEX (SNX)	11,0400	3,18%	10,7000	11,2800	10,7000	28 678	318 631	10:56
SYGNITY (SGN)	61,8000	-0,32%	62,0000	62,6000	58,2000	1 579	96 340	10:47
SYNEKTIK (SNT)	128,2000	-0,62%	129,6000	129,8000	127,0000	6 921	885 763	10:58
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:16
TARCZYNSKI (TAR)	51,0000	0,00%	51,0000	51,0000	51,0000	27	1 377	10:06
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8660	-1,51%	2,9200	2,9370	2,8580	1 518 050	4 386 200	11:00
TBULL (TBL)	4,5400	0,00%	4,5400	4,5400	4,5400	28	127	11:00
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	10:26
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	3,1000	-1,59%	3,1500	3,1500	3,1000	167	518	09:18
TEXT (TXT)	90,4000	-0,44%	91,0000	91,0000	90,2000	10 203	922 288	11:02
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,2000	0,78%	32,5000	32,5000	31,9500	1 717	55 267	10:49
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,14%	7,3700	7,4300	7,3700	8 429	62 233	11:02
TRAKCJA (TRK)	2,6200	0,38%	2,5700	2,6300	2,5700	16 705	43 264	10:59
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	417	1 494	10:40
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	92,0000	-0,05%	92,0000	92,6500	91,8500	1 174	108 116	10:52
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	09:01
ULTGAMES (ULG)	10,6500	0,00%	10,6000	10,9500	10,6000	319	3 396	10:34
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3600	9,3600	9,2400	1 438	13 348	10:55
UNICREDIT (UCG)	(145,6400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	5,7500	3,60%	5,5000	5,8000	5,5000	1 350	7 630	09:14
UNIMOT (UNT)	132,4000	-1,34%	134,2000	134,2000	130,4000	3 087	407 477	10:58
URTESTE (URT)	96,0000	-3,03%	96,0000	96,0000	95,0000	180	17 263	10:52
VERCOM (VRC)	119,0000	0,85%	118,0000	119,0000	117,0000	854	101 230	10:49
VIGOPHOTN (VGO)	455,0000	1,11%	450,0000	459,0000	450,0000	36	16 318	10:12
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:00
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	09:04
VOTUM (VOT)	47,0000	0,11%	48,7000	49,7000	46,8000	47 566	2 288 820	11:02
VOXEL (VOX)	90,6000	-0,22%	90,8000	91,8000	90,6000	287	26 075	10:48
VRG	3,2500	0,00%	3,2500	3,2700	3,2500	124 290	404 110	11:00
WARIMPEX (WXF)	3,7600	-1,05%	3,7800	3,7800	3,7600	612	2 309	10:40
WASKO (WAS)	1,6050	0,63%	1,5800	1,6050	1,5800	4 000	6 374	09:02
WAWEL (WWL)	628,0000	0,00%	626,0000	628,0000	626,0000	18	11 274	10:27
WIELTON (WLT)	8,0000	0,00%	8,0500	8,0500	7,9600	14 819	118 381	11:01
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	10:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	1	120	09:01
WITTCHEN (WTN)	30,3000	-0,98%	30,5500	30,7000	30,0500	18 492	561 986	11:01
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,1800	8,1600	1 191	9 719	09:54
XPLUS (XPL)	1,7300	2,06%	1,7300	1,7300	1,7300	500	865	09:00
XTPL (XTP)	136,6000	-0,87%	138,0000	138,0000	135,0000	549	74 993	11:01
XTRADEBDM (XTB)	60,4400	2,23%	59,3600	60,7800	59,0200	73 776	4 438 467	11:02
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,5300	-2,55%	1,5500	1,5500	1,5300	1 902	2 930	10:36
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8000	19,7000	5 096	100 664	10:53
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8400	6 431	24 972	10:55
ZUE	11,2000	-0,88%	11,3000	11,3000	11,1500	1 723	19 416	10:32

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.