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	81 993,81	-1,42%	82 343,50	82 343,50	81 886,79	83 173,12	395 687 378	10:47
WIG20	2 417,67	-1,45%	2 428,00	2 428,00	2 409,25	2 453,31	339 180 931	11:02
WIG30	3 001,24	-1,34%	3 006,04	3 006,04	2 991,11	3 041,97	380 099 586	11:02
mWIG40	6 146,23	-2,20%	6 193,17	6 193,22	6 134,62	6 284,19	55 354 305	10:47
sWIG80	24 160,86	-0,88%	24 295,44	24 295,44	24 117,72	24 375,55	11 305 475	10:47
WIG-BANKI	13 004,76	-2,44%	13 188,27	13 188,27	12 972,03	13 330,59	85 942 670	10:47
WIG-BUDOW	8 369,68	-0,64%	8 399,54	8 399,54	8 330,84	8 423,70	5 417 633	10:47
WIG-CHEMIA	9 717,59	-1,57%	9 842,31	9 842,31	9 695,11	9 872,23	1 858 828	10:47
WIG-ENERG	2 194,91	-1,15%	2 216,38	2 223,29	2 193,63	2 220,41	12 225 008	10:47
WIG-INFO	4 934,12	-1,18%	4 965,92	4 965,92	4 922,89	4 993,01	4 230 478	10:47
WIG-MEDIA	8 299,71	-0,13%	8 294,32	8 397,36	8 251,66	8 310,24	210 820	10:47
WIG-NRCHOM	4 219,86	-0,79%	4 250,53	4 250,53	4 219,29	4 253,38	3 238 672	10:47
WIG-PALIWA	6 907,70	-1,86%	6 937,99	6 971,43	6 907,70	7 038,32	97 463 491	10:47
WIG-Poland	(86 754,75)	-	-	-	-	86 754,75	386 505 130	06:20
WIG-SPOZYW	2 116,72	0,13%	2 125,08	2 127,66	2 113,35	2 114,07	232 984	10:47
WIG20lev	461,65	-3,22%	467,10	467,10	459,81	477,02	322 596 390	10:47
WIG20short	3 227,56	1,63%	3 209,43	3 233,71	3 209,43	3 175,66	322 596 390	10:47
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	133 533 403	06:20
mWIG40dvp	(1,95)	-	-	-	-	1,95	54 683 493	06:20
mWIG40TR	9 042,77	-1,09%	9 111,84	9 111,91	9 025,70	9 142,07	55 354 305	10:47
mWIG40TRlv	11 478,18	-2,19%	11 655,50	11 655,68	11 434,36	11 734,88	55 354 305	10:47
mWIG40TRsh	2 912,58	1,12%	2 890,82	2 917,96	2 890,79	2 880,42	55 354 305	10:47
sWIG80dvp	(52,61)	-	-	-	-	52,61	11 278 419	06:20
sWIG80TR	35 317,78	-0,88%	35 514,52	35 514,52	35 254,73	35 631,62	11 305 475	10:47
WIG140	1 585,81	-1,43%	1 592,29	1 592,29	1 583,57	1 608,76	389 256 171	10:47
WIG20dvp	(14,98)	-	-	-	-	14,98	319 884 124	06:20
WIG20TR	4 839,68	-1,60%	4 866,90	4 866,90	4 830,16	4 918,51	322 596 390	10:47
WIG20TRlev	3 667,06	-3,22%	3 709,00	3 709,00	3 652,40	3 789,09	322 596 390	10:47
WIG20TRsht	3 284,55	1,63%	3 266,67	3 290,81	3 266,67	3 231,78	322 596 390	10:47
WIG30TR	5 905,96	-1,49%	5 924,54	5 924,54	5 895,09	5 995,34	359 302 375	10:47
WIG-CEE	(1 743,05)	-	-	-	-	1 743,05	318 701	06:20
WIGdiv	1 689,55	-0,69%	1 693,17	1 693,17	1 684,83	1 701,23	116 349 246	10:47
WIG-ESG	13 594,14	-1,43%	13 649,27	13 649,27	13 567,04	13 791,18	375 261 588	10:47
WIG.GAMES	15 453,68	-1,61%	15 718,85	15 718,85	15 425,43	15 707,03	11 485 183	10:47
WIG-GORNIC	4 712,22	-3,06%	4 730,49	4 761,45	4 699,56	4 860,92	51 121 518	10:47
WIG-GRY	12 641,45	-1,19%	12 756,36	12 756,36	12 606,40	12 793,21	14 304 662	10:47
WIG-LEKI	2 761,06	0,35%	2 753,97	2 765,61	2 742,96	2 751,47	908 331	10:47
WIG-MOTO	8 378,94	0,44%	8 440,53	8 440,53	8 284,97	8 342,19	665 599	10:47
WIG.MS-BAS	11 360,86	-2,50%	11 450,05	11 509,95	11 351,83	11 651,70	61 179 771	10:47
WIG.MS-FIN	16 534,65	-1,77%	16 661,13	16 679,70	16 436,17	16 832,51	92 396 298	10:47
WIG-ODZIEZ	9 111,68	-0,90%	9 066,53	9 200,78	8 967,70	9 194,23	33 885 959	10:47
WIGtech	11 864,57	-1,33%	11 985,88	11 985,88	11 847,83	12 024,87	31 074 721	10:47
WIGtechTR	13 184,53	-1,33%	13 319,33	13 319,33	13 165,92	13 362,66	31 074 721	10:47
WIG-Ukrain	(221,50)	-	-	-	-	221,50	136 961	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%	-	-	-	-	-	08:30
11BIT (11B)	558,0000	-2,11%	571,0000	579,0000	553,0000	2 835	1 592 072	10:47
3RGAMES (3RG)	0,2240	0,90%	0,2310	0,2310	0,2200	114 912	25 782	10:40
ABPL (ABE)	88,2000	-0,68%	88,8000	88,8000	87,6000	846	74 631	10:38
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	29,6000	29,6000	150	4 440	09:00
ACTION (ACT)	20,1500	0,00%	20,0000	20,1500	20,0000	4 688	93 807	10:39
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	3 229	4 747	10:36
AILLERON (ALL)	15,0600	-0,79%	15,2400	15,2400	14,9000	289	4 353	10:24
AIRWAY (AWM)	0,2745	-0,18%	0,2750	0,2785	0,2715	17 728	4 839	09:42
ALIOR (ALR)	98,7200	-2,31%	99,9000	100,0000	97,0200	47 784	4 734 099	10:46
ALLEGRO (ALE)	30,6350	-1,18%	30,5800	30,8850	30,5000	484 366	14 852 870	10:47
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	1 573	44 269	10:37
AMICA (AMC)	72,4000	-0,55%	72,8000	72,8000	71,4000	523	37 775	10:47
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	22,9500	-2,13%	23,4500	23,5500	22,8000	25 987	601 251	10:43
ANSWEAR (ANR)	23,5000	-1,26%	23,7500	23,8000	23,5000	7 160	168 927	10:47
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)	33,0000	1,23%	33,4000	33,4000	32,5000	28 610	937 954	10:39
ARCTIC (ATC)	20,9800	-0,66%	21,1200	21,3400	20,9000	14 467	304 084	10:46
ARTIFEX (ART)	28,5000	-3,06%	28,8000	28,9000	28,4000	1 390	39 804	10:37
ASBIS (ASB)	26,8000	0,83%	26,7000	26,9600	26,3400	15 649	414 501	10:44
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,2000	-2,24%	62,6000	62,6000	61,2000	683	42 349	10:45
ASSECOPOL (ACP)	76,8000	-0,65%	76,6000	77,0500	76,5500	17 663	1 354 255	10:47
ASSECOSEE (ASE)	52,0000	0,39%	51,8000	52,0000	51,8000	191	9 897	10:04
ASTARTA (AST)	29,0500	2,47%	28,8000	29,2500	28,6500	3 319	96 348	10:29
ATAL (1AT)	60,2000	-2,75%	62,0000	62,2000	60,2000	1 770	108 389	10:47
ATENDE (ATD)	3,0800	1,65%	3,0800	3,0800	3,0600	4 700	14 438	10:20
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,1000	183	3 617	09:04
ATLANTIS (ATS)	2,6700	2,30%	2,6100	2,6900	2,4900	18 617	48 344	10:37
ATMGRUPA (ATG)	3,1200	-0,32%	3,1500	3,1500	3,1200	4 317	13 559	10:35
ATREM (ATR)	11,7500	0,86%	11,2500	11,7500	11,1500	4 505	51 121	10:29
AUTOPARTN (APR)	24,7500	1,02%	24,4000	24,8500	24,3000	19 816	485 442	10:43
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:41
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	547	3 009	09:20
BIGCHEESE (BCS)	24,6000	-0,81%	24,8000	24,8000	24,0500	554	13 417	10:45
BIOCELTIX (BCX)	70,2000	-1,96%	71,0000	71,8000	70,2000	481	34 043	10:38
BIOMAXIMA (BMX)	14,9500	-2,29%	15,0500	15,0500	14,8500	430	6 418	10:33
BIOMEDLUB (BML)	4,3800	-0,90%	4,3800	4,4550	4,3700	15 736	69 359	10:46
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	9 788	34 292	10:25
BLOOBER (BLO)	23,8000	-1,45%	24,0500	24,0500	23,8000	208	4 957	10:18
BNPPPL (BNP)	102,0000	-2,39%	104,5000	104,5000	102,0000	737	75 794	10:46
BOGDANKA (LWB)	32,9000	-2,08%	33,1200	33,3800	32,8800	40 394	1 335 778	10:47
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	603	6 677	10:14
BORYSZEW (BRS)	6,0100	-1,15%	6,0800	6,0800	6,0000	2 954	17 832	10:31
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	262	1 777	10:34
BRAND24 (B24)	50,0000	-2,72%	51,2000	52,0000	49,7000	4 357	219 779	10:47
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	699,5000	-0,43%	698,0000	704,5000	694,0000	2 637	1 844 233	10:43
BUMECH (BMC)	12,6000	0,48%	12,7400	12,7600	12,5400	2 744	34 566	10:24
CAPITAL (CPA)	#0,7350	0,68%	-	-	-	-	-	10:17
CAPITEA (CAP)	0,5820	-3,00%	0,5920	0,5980	0,5800	80 250	47 188	10:43
CAPTORTX (CTX)	81,2000	2,78%	81,4000	81,8000	81,2000	59	4 800	10:17
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	84,5000	1,81%	82,1000	84,9000	80,0000	254 585	21 186 353	10:47
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	08:31	Reklama
CDPROJEKT (CDR)	114,4500	-0,91%	115,0000	115,3000	114,1000	73 904	8 467 470	10:47
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 888	38 269	10:19
CELTIC (CPD)	3,3700	-2,32%	3,3700	3,3700	3,3700	1	3	09:27
CEZ	149,1000	3,54%	148,0000	149,1000	147,6000	979	144 798	10:43
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5740	-0,57%	1,5700	1,5820	1,5600	90 934	142 721	10:47
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	11 401	168 426	10:43
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)	9,6300	-1,23%	9,6000	9,6950	9,4000	60 232	576 886	10:44
COLUMBUS (CLC)	5,0500	0,00%	5,0500	5,1300	4,8000	37 770	189 405	10:44
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	196	118 108	10:20
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,5000	41	7 369	10:44
CYFRPLSAT (CPS)	9,8420	-2,07%	10,0200	10,0400	9,8000	739 344	7 314 308	10:47
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,3000	0,58%	17,2500	17,3000	17,1500	1 716	29 622	10:45
DATAWALK (DAT)	68,7000	-4,58%	71,0000	71,0000	68,4000	11 928	825 145	10:44
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)	9,4400	0,85%	9,4000	9,4600	9,4000	506	4 766	09:43
DEVELIA (DVL)	5,6000	-1,75%	5,6900	5,6900	5,5500	51 845	290 211	10:47
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	130	2 566	10:47
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)	364,9000	-0,30%	365,0000	365,5000	361,5000	26 404	9 604 214	10:47
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,6000	-0,11%	180,8000	182,0000	179,4000	4 589	831 580	10:45
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)	4,8000	1,05%	4,7900	4,8300	4,7500	8 820	42 313	10:46
EDINVEST (EDI)	7,3800	2,50%	7,3600	7,4000	7,2400	1 384	10 214	10:45
EFEKT (EFK)	#6,6000	1,54%	-	-	-	-	-	10:47
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	21,3500	-3,83%	21,8000	21,8000	21,2000	31 067	665 624	10:45
ELKOP (EKP)	0,5000	-1,96%	0,5100	0,5160	0,5000	27 547	14 006	10:42
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	#2,0600	0,00%	-	-	-	-	-	08:30
ENEA (ENA)	8,9050	-2,04%	9,0550	9,0700	8,8700	138 873	1 242 996	10:47
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)	2,6200	-0,19%	2,6200	2,6200	2,5800	1 355	3 508	10:45
ENTER (ENT)	67,8000	-3,28%	68,1000	68,1000	67,3000	1 359	92 244	10:46
ERBUD (ERB)	40,9000	-0,24%	40,5000	41,0000	40,4000	1 024	41 714	09:18
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)	13,3500	-1,18%	13,4000	13,4500	13,3000	25 594	341 857	10:46
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%	-	-	-	-	-	08:30
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	35,7000	-1,65%	35,8000	35,8000	34,7000	3 981	141 634	10:35
FERRUM (FER)	4,6400	-3,73%	4,8000	4,8000	4,6400	6 532	30 808	10:44
FMG	121,0000	8,04%	113,5000	121,5000	112,0000	495	57 209	10:43
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)	25,4000	-5,93%	26,5000	26,5000	24,3000	72 139	1 812 551	10:43
GAMFACTOR (GIF)	12,6000	-1,56%	12,5500	12,7500	12,5500	867	10 915	10:39
GENOMTEC (GMT)	13,6200	-2,01%	13,9000	14,1800	13,6000	13 820	192 843	10:39
Reklama
GETIN (GTN)	0,5500	-2,48%	0,5640	0,5700	0,5500	179 665	100 237	10:46	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	42,0000	-0,47%	42,2000	42,2500	41,8000	17 967	754 752	10:46
GREENX (GRX)	2,3500	0,34%	2,3480	2,3600	2,3300	56 224	131 837	10:46
GRENEVIA (GEA)	2,7300	0,18%	2,7500	2,7550	2,7200	19 215	52 461	10:43
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	80 661	1 810 341	10:47
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)	110,4000	-0,90%	111,4000	112,4000	109,2000	6 400	704 378	10:45
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)	25,5500	-2,67%	26,2500	26,2500	24,1000	26 931	685 415	10:47
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	7	220	09:59
IALBGR (IAG)	0,4500	-4,26%	0,4980	0,4980	0,4470	35 603	16 051	10:10
IBSM (IBS)	101,5000	0,50%	100,0000	101,5000	99,0000	102	10 318	10:47
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	2 467	58 701	10:47
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	09:45
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	2,5800	-3,37%	2,7100	2,7100	2,5800	2 841	7 411	10:20
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	08:30
INGBSK (ING)	305,5000	-2,86%	314,0000	317,5000	305,0000	9 583	2 975 181	10:47
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)	2,5800	-8,83%	2,8300	2,8300	2,5800	4 105	10 781	10:45
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)	10,3000	-1,90%	10,3000	10,3000	10,0000	359	3 676	10:18
IPOPEMA (IPE)	3,5300	-1,94%	3,5300	3,5300	3,5300	430	1 518	10:46
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	08:30
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	33,9400	-1,34%	34,3000	34,3400	33,7600	158 568	5 390 172	10:47
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%	-	-	-	-	-	08:30
KERNEL (KER)	9,9600	-5,50%	10,5000	10,7000	9,8400	28 184	286 727	10:47
KETY (KTY)	796,0000	0,57%	783,5000	804,0000	779,0000	5 326	4 240 806	10:47
KGHM (KGH)	139,4000	-3,33%	141,0000	141,1500	135,4000	317 169	44 287 483	10:47
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,1500	14,9000	2 680	40 174	10:16
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	1 000	4 700	09:49
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	162	8 109	10:46
KRAKCHEM (KCH)	(0,3380)	-	-	-	-	-	-	08:30
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)	441,0000	-1,74%	445,0000	447,0000	440,0000	7 787	3 436 972	10:47
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%	-	-	-	-	-	08:30
LARQ (LRQ)	2,4600	-3,91%	2,5400	2,5400	2,4400	5 941	14 556	10:25
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	74 352	17 399	10:28
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	15 590,0000	-1,52%	15 690,0000	15 880,0000	15 420,0000	776	12 136 740	10:47
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8380	0,47%	3,8100	3,8380	3,7620	111 378	422 840	10:45
MABION (MAB)	17,0200	6,38%	16,5000	17,2600	16,2600	36 833	619 905	10:47
MAKARONPL (MAK)	18,1000	0,84%	17,8500	18,1000	17,7000	1 439	25 739	10:44
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)	8,8400	-3,91%	9,2000	9,2000	8,6400	69 947	630 396	10:38
MAXCOM (MXC)	10,8500	9,60%	10,6000	11,6000	10,3500	5 481	60 520	10:40
MBANK (MBK)	675,0000	-1,29%	678,0000	679,2000	666,0000	3 959	2 667 495	10:44
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	2 452	63 138	10:47
MEDINICE (ICE)	9,0000	-1,64%	9,2000	9,2100	8,8800	1 610	14 575	10:47
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
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)	9,3700	-2,40%	9,5000	9,5000	9,3350	193 276	1 818 814	10:45
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	170	207	09:09
MIRBUD (MRB)	9,2500	-1,07%	9,3600	9,3800	9,1500	62 934	581 276	10:43
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	41,5000	1,72%	41,2000	41,7000	40,4500	763	31 339	09:51
MOBRUK (MBR)	325,0000	-0,61%	327,0000	327,0000	323,0000	560	182 181	10:38
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,1600	-0,72%	33,4000	33,4000	33,1600	685	22 830	10:14
MOLECURE (MOC)	15,9400	-0,13%	15,9600	15,9800	15,7200	2 144	33 962	10:35
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)	4,3700	-4,17%	4,5300	4,5300	4,1600	158 519	685 821	10:46
MOVIEGAME (MOV)	29,8500	2,58%	29,1000	30,0000	28,4500	15 633	459 838	10:46
MURAPOL (MUR)	42,3000	-1,40%	42,7800	42,7800	42,0200	5 750	243 354	10:39
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	8 484	8 700	10:06
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)	107,0000	-4,46%	109,0000	109,0000	107,0000	100	10 769	09:50
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	3 425	35 173	10:41
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	5 260	75 109	10:45
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)	7,8220	-1,21%	7,9000	7,9220	7,8200	120 164	942 463	10:47
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	10:14
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)	#1,1300	-10,32%	-	-	-	-	-	10:43
PCCEXOL (PCX)	2,7600	-2,47%	2,8300	2,8300	2,7400	15 959	44 201	10:31
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	386	7 040	10:47	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,7000	22,4000	969	21 874	10:45
PEKAO (PEO)	177,1500	-2,64%	181,0000	181,0000	176,7000	210 541	37 514 610	10:47
PEPCO (PCO)	19,2200	-1,64%	19,2000	19,2950	18,8500	512 956	9 774 449	10:47
PEPEES (PPS)	1,1300	0,89%	1,1300	1,1300	1,1200	2 268	2 561	10:45
PGE	6,0060	-1,54%	6,1000	6,1600	6,0020	1 446 674	8 758 263	10:47
PGFGROUP (PGV)	0,4710	-0,21%	0,4690	0,4710	0,4690	344	161	10:41
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)	67,5800	-1,77%	68,0000	68,1900	67,5000	1 437 771	97 593 681	10:47
PKOBP (PKO)	56,5800	-2,75%	57,4000	57,7200	56,2000	552 801	31 370 658	10:47
PKPCARGO (PKP)	12,3600	-1,59%	12,4800	12,5000	12,1200	39 504	483 969	10:40
PLAYWAY (PLW)	286,0000	-1,55%	290,0000	292,0000	284,5000	784	225 171	10:46
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)	67,2000	0,30%	67,0000	67,8000	67,0000	196	13 165	10:34
POLICE (PCE)	11,1000	-0,45%	11,1500	11,1500	11,1000	802	8 922	10:03
POLIMEXMS (PXM)	3,8660	-1,13%	3,9200	3,9300	3,8540	52 105	202 814	10:47
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%	-	-	-	-	-	08:30
PROCHEM (PRM)	32,8000	0,61%	32,8000	32,8000	32,8000	1	33	09:00
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	49,6500	1,18%	48,5800	49,7400	48,3000	305 929	15 029 868	10:47
QUANTUM (QNT)	#25,6000	0,00%	-	-	-	-	-	09:51
QUERCUS (QRS)	6,3000	-3,67%	6,4800	6,4800	6,3000	11 555	74 155	10:20
R22	111,5000	2,29%	110,0000	111,5000	109,0000	2 316	256 291	10:35
RAEN (RAE)	0,7100	7,58%	0,6680	0,7100	0,6500	61 863	42 332	10:38
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)	74,0000	-1,73%	74,8000	74,8000	72,5000	14 753	1 084 427	10:44
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,9100	28 178	111 596	10:46
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	(0,3180)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,5000	9 182	59 909	10:35
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)	54,0000	-1,10%	54,9000	54,9000	54,0000	1 486	80 481	10:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	23,2000	-2,32%	23,6500	23,6500	22,8000	2 034	46 974	10:37
SANPL (SPL)	545,0000	-1,84%	547,4000	551,8000	544,4000	8 531	4 668 022	10:47
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)	3,1000	-1,27%	3,1000	3,1800	3,1000	3 354	10 592	10:46
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	150	8 721	09:43
SFINKS (SFS)	0,7230	-5,12%	0,7620	0,7620	0,7200	5 400	4 008	10:30
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	5	429	09:34
SOHODEV (SHD)	#0,4140	0,00%	-	-	-	-	-	10:30
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)	3,5000	-1,27%	3,5500	3,5600	3,4900	222 602	783 945	10:46
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)	-	-	-	-	-	-	08:30
SUNEX (SNX)	9,8900	-1,88%	10,1000	10,1000	9,7000	12 890	127 586	10:43
SYGNITY (SGN)	63,0000	-1,56%	63,6000	64,0000	62,2000	2 141	135 322	10:00
SYNEKTIK (SNT)	122,0000	-3,79%	124,6000	124,6000	120,8000	13 560	1 660 169	10:47
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)	2,8460	-1,39%	2,8870	2,8870	2,8380	565 305	1 614 016	10:47
TBULL (TBL)	#4,4400	0,00%	-	-	-	-	-	08:55
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)	92,0000	-0,76%	92,2000	92,2000	90,5000	9 284	848 080	10:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,5500	-0,74%	33,3500	34,2000	33,1500	16 869	569 721	10:40
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3500	-0,41%	7,3900	7,4400	7,3000	22 273	164 047	10:45
TRAKCJA (TRK)	2,4300	-2,80%	2,4500	2,4500	2,3300	285 397	678 464	10:47
TRANSPOL (TRN)	3,5600	-1,66%	3,6400	3,6400	3,5600	1 290	4 593	09:07
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	95,8000	-1,54%	96,1000	97,3000	95,0500	6 509	623 766	10:45
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	1	74	09:04
ULTGAMES (ULG)	10,8500	-3,13%	10,9000	10,9500	10,6000	1 882	20 048	10:43
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	-0,50%	10,0000	10,1000	10,0000	2 041	20 432	10:35
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	4 310	23 682	10:12
UNIMOT (UNT)	135,6000	-0,29%	133,4000	136,0000	128,6000	1 696	222 801	10:22
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	68	6 879	10:09
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,0000	111,0000	1 177	132 720	10:45
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%	-	-	-	-	-	09:17
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)	93,8000	-1,47%	94,0000	94,0000	91,4000	1 037	96 413	10:21
VRG	3,2800	-4,09%	3,4100	3,4100	3,2800	16 322	54 464	10:40
WARIMPEX (WXF)	3,7900	0,00%	3,8000	3,8000	3,7900	1 197	4 539	10:02
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)	8,2800	0,73%	8,2600	8,3600	8,2000	5 172	42 746	10:41
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	117,0000	0,17%	116,8000	119,8000	115,6000	284	33 145	10:45
WITTCHEN (WTN)	28,2500	-1,91%	28,8000	28,8000	28,0500	5 129	145 448	10:44
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)	141,0000	0,71%	141,6000	141,6000	140,6000	306	43 212	10:39
XTRADEBDM (XTB)	60,0800	-0,20%	60,2600	60,3600	59,3600	84 242	5 051 415	10:47
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,6100)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,2400	0,00%	19,2200	19,4000	19,2000	1 191	22 899	10:46
ZREMB (ZRE)	3,8900	-1,52%	3,9500	3,9500	3,8900	2 121	8 296	10:44
ZUE	10,7500	-3,15%	10,9000	10,9000	10,5000	11 918	127 138	10:34

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.