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	82 223,87	-1,14%	82 343,50	82 343,50	81 886,79	83 173,12	458 378 368	11:17
WIG20	2 425,06	-1,15%	2 428,00	2 428,00	2 409,25	2 453,31	398 218 191	11:32
WIG30	3 009,07	-1,08%	3 006,04	3 009,07	2 991,11	3 041,97	447 953 596	11:32
mWIG40	6 158,14	-2,01%	6 193,17	6 193,22	6 134,62	6 284,19	74 207 159	11:17
sWIG80	24 133,15	-0,99%	24 295,44	24 295,44	24 115,84	24 375,55	12 683 138	11:17
WIG-BANKI	13 060,05	-2,03%	13 188,27	13 188,27	12 972,03	13 330,59	106 549 117	11:17
WIG-BUDOW	8 383,48	-0,48%	8 399,54	8 399,54	8 330,84	8 423,70	6 098 289	11:17
WIG-CHEMIA	9 771,90	-1,02%	9 842,31	9 842,31	9 695,11	9 872,23	1 900 044	11:17
WIG-ENERG	2 197,61	-1,03%	2 216,38	2 223,29	2 192,30	2 220,41	13 782 961	11:17
WIG-INFO	4 917,57	-1,51%	4 965,92	4 965,92	4 915,41	4 993,01	4 659 463	11:17
WIG-MEDIA	8 303,63	-0,08%	8 294,32	8 397,36	8 251,66	8 310,24	218 921	11:17
WIG-NRCHOM	4 228,03	-0,60%	4 250,53	4 250,53	4 215,92	4 253,38	3 639 558	11:17
WIG-PALIWA	6 949,99	-1,25%	6 937,99	6 971,43	6 907,70	7 038,32	102 224 585	11:17
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	448 176 367	11:15
WIG-SPOZYW	2 116,97	0,14%	2 125,08	2 127,66	2 113,35	2 114,07	240 095	11:17
WIG20lev	465,03	-2,51%	467,10	467,10	459,81	477,02	366 608 929	11:17
WIG20short	3 216,31	1,28%	3 209,43	3 233,71	3 209,43	3 175,66	366 608 929	11:17
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	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	148 672 626	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	74 239 007	11:00
mWIG40TR	9 060,30	-0,89%	9 111,84	9 111,91	9 025,70	9 142,07	74 207 159	11:17
mWIG40TRlv	11 523,19	-1,80%	11 655,50	11 655,68	11 434,36	11 734,88	74 207 159	11:17
mWIG40TRsh	2 907,06	0,92%	2 890,82	2 917,96	2 890,79	2 880,42	74 207 159	11:17
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	12 781 281	11:00
sWIG80TR	35 277,28	-0,99%	35 514,52	35 514,52	35 251,98	35 631,62	12 683 138	11:17
WIG140	1 590,36	-1,14%	1 592,29	1 592,29	1 583,57	1 608,76	451 330 257	11:17
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	366 770 865	11:00
WIG20TR	4 857,11	-1,25%	4 866,90	4 866,90	4 830,16	4 918,51	366 608 929	11:17
WIG20TRlev	3 693,92	-2,51%	3 709,00	3 709,00	3 652,40	3 789,09	366 608 929	11:17
WIG20TRsht	3 273,10	1,28%	3 266,67	3 290,81	3 266,67	3 231,78	366 608 929	11:17
WIG30TR	5 926,39	-1,15%	5 924,54	5 927,22	5 895,09	5 995,34	411 077 422	11:17
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	323 222	11:15
WIGdiv	1 690,77	-0,61%	1 693,17	1 693,17	1 684,83	1 701,23	127 567 731	11:17
WIG-ESG	13 638,62	-1,11%	13 649,27	13 649,27	13 567,04	13 791,18	435 486 767	11:17
WIG.GAMES	15 421,99	-1,81%	15 718,85	15 718,85	15 421,99	15 707,03	12 945 729	11:17
WIG-GORNIC	4 727,32	-2,75%	4 730,49	4 761,45	4 699,56	4 860,92	55 975 582	11:17
WIG-GRY	12 617,19	-1,38%	12 756,36	12 756,36	12 606,40	12 793,21	16 066 870	11:17
WIG-LEKI	2 758,97	0,27%	2 753,97	2 769,14	2 742,96	2 751,47	1 100 643	11:17
WIG-MOTO	8 388,77	0,56%	8 440,53	8 440,53	8 284,97	8 342,19	1 204 503	11:17
WIG.MS-BAS	11 403,26	-2,13%	11 450,05	11 509,95	11 351,83	11 651,70	67 443 714	11:17
WIG.MS-FIN	16 565,69	-1,59%	16 661,13	16 679,70	16 436,17	16 832,51	111 506 767	11:17
WIG-ODZIEZ	9 128,47	-0,72%	9 066,53	9 200,78	8 967,70	9 194,23	42 756 606	11:17
WIGtech	11 843,62	-1,51%	11 985,88	11 985,88	11 843,62	12 024,87	34 513 143	11:17
WIGtechTR	13 161,25	-1,51%	13 319,33	13 319,33	13 161,25	13 362,66	34 513 143	11:17
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	137 545	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4600	0,29%	3,4300	3,5200	3,3900	14 185	48 804	11:17	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:08
11BIT (11B)	555,0000	-2,63%	571,0000	579,0000	553,0000	3 298	1 850 458	11:16
3RGAMES (3RG)	0,2200	-0,90%	0,2310	0,2310	0,2200	137 440	30 745	11:17
ABPL (ABE)	87,8000	-1,13%	88,8000	88,8000	87,6000	920	81 128	11:11
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	4 740	94 847	11:06
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,4000	-0,52%	11,2600	11,4400	11,2600	6 004	67 997	11:02
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)	0,2760	0,36%	0,2750	0,2785	0,2715	46 685	12 773	11:12
ALIOR (ALR)	99,2400	-1,79%	99,9000	100,0000	97,0200	57 647	5 711 282	11:17
ALLEGRO (ALE)	30,9350	-0,21%	30,5800	30,9350	30,5000	549 090	16 841 442	11:17
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	601	43 422	11:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	23,1500	-1,28%	23,4500	23,5500	22,8000	30 486	704 778	11:13
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	1 446	20 910	11:14
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)	20,9400	-0,85%	21,1200	21,3400	20,9000	14 578	306 405	11:17
ARTIFEX (ART)	28,5000	-3,06%	28,8000	29,3000	28,4000	2 304	66 335	11:14
ASBIS (ASB)	26,6200	0,15%	26,7000	26,9600	26,3400	23 815	631 752	11:17
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,0000	-2,56%	62,6000	62,6000	60,0000	874	53 932	11:09
ASSECOPOL (ACP)	76,7500	-0,71%	76,6000	77,0500	76,5500	18 383	1 409 556	11:17
ASSECOSEE (ASE)	52,0000	0,39%	51,8000	52,0000	51,2000	532	27 593	11:17
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)	3,0300	0,00%	3,0800	3,0800	3,0300	7 939	24 340	11:14
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	19 485	50 577	11:08
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	4 419	13 880	11:13
ATREM (ATR)	11,7500	0,86%	11,2500	11,7500	11,1500	4 985	56 739	10:58
AUTOPARTN (APR)	25,0000	2,04%	24,4000	25,0000	24,3000	41 436	1 024 267	11:17
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,1300	4,1300	6	25	11:09
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	608	1 651 470	11:15
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)	4,3950	-0,57%	4,3800	4,4550	4,3700	18 674	82 227	11:14
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	386	9 194	11:02
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	41 999	1 388 673	11:16
BOOMBIT (BBT)	11,2500	-2,17%	11,3000	11,3000	11,0500	942	10 470	11:06
BORYSZEW (BRS)	6,0200	-0,99%	6,0800	6,0800	6,0000	3 316	20 011	11:16
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	8 901	136 853	11:14
BOWIM (BOW)	6,8300	0,15%	6,7600	6,8400	6,7600	482	3 271	11:03
BRAND24 (B24)	50,8000	-1,17%	51,2000	52,0000	49,7000	4 408	222 370	11:14
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:00
BUDIMEX (BDX)	702,0000	-0,07%	698,0000	704,5000	694,0000	3 183	2 227 071	11:16
BUMECH (BMC)	12,5400	0,00%	12,7400	12,7600	12,5400	2 764	34 817	11:15
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	112 906	66 455	11:07
CAPTORTX (CTX)	79,0000	0,00%	81,4000	81,8000	79,0000	1 044	82 835	11:06
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	85,8000	3,37%	82,1000	85,9000	80,0000	340 555	28 510 771	11:17
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:00	Reklama
CDPROJEKT (CDR)	114,4500	-0,91%	115,0000	115,3000	114,1000	82 228	9 421 364	11:17
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	149,0000	3,47%	148,0000	149,1000	147,6000	985	145 687	11:17
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	100 902	158 392	11:16
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	20	100	11:05
CLNPHARMA (CLN)	14,7000	-2,00%	14,9600	14,9600	14,7000	11 690	172 683	11:07
CLOUD (CLD)	73,0000	-3,95%	75,2000	75,2000	73,0000	30	2 212	09:48
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,6500	-1,03%	9,6000	9,6950	9,4000	65 205	624 683	11:13
COLUMBUS (CLC)	5,0000	-0,99%	5,0500	5,1300	4,8000	40 615	203 537	11:06
COMARCH (CMR)	254,5000	-3,23%	261,0000	261,0000	254,0000	1 443	370 298	11:11
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)	601,0000	-3,84%	625,0000	625,0000	590,0000	215	129 509	11:06
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,5000	85	15 269	10:55
CYFRPLSAT (CPS)	9,9000	-1,49%	10,0200	10,0400	9,8000	789 320	7 808 574	11:17
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:00
DADELO (DAD)	17,5000	1,74%	17,2500	17,5000	17,1500	2 945	51 069	11:11
DATAWALK (DAT)	68,4000	-5,00%	71,0000	71,0000	68,4000	14 642	1 011 131	11:17
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	559	5 266	11:16
DEVELIA (DVL)	5,5800	-2,11%	5,6900	5,6900	5,5500	61 699	345 477	11:16
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)	365,0000	-0,27%	365,0000	366,1000	361,5000	32 193	11 718 342	11:17
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	12	41	09:05
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	5 150	932 717	11:17
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)	4,9600	4,42%	4,7900	4,9600	4,7500	35 835	174 669	11:12
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	32 615	698 737	11:17
ELKOP (EKP)	0,5100	0,00%	0,5100	0,5160	0,5000	61 426	30 956	11:06
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)	8,9200	-1,87%	9,0550	9,0700	8,8700	155 750	1 393 431	11:16
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	12	220	09:34
ENERGA (ENG)	9,5500	-0,52%	9,6000	9,6000	9,5100	7 762	74 267	11:04
ENERGOINS (ENI)	2,5700	-2,10%	2,6200	2,6200	2,5700	3 287	8 498	11:15
ENTER (ENT)	68,8000	-1,85%	68,1000	68,8000	67,3000	1 504	102 220	10:58
ERBUD (ERB)	40,6000	-0,98%	40,5000	41,0000	40,4000	1 276	51 996	11:05
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)	13,3600	-1,11%	13,4000	13,4500	13,3000	26 337	351 778	11:12
EUROHOLD (EHG)	2,3400	3,54%	2,3400	2,3400	2,3400	3	7	10:25
EUROTEL (ETL)	41,6000	0,73%	41,4000	41,8000	41,0000	760	31 428	11:10
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)	35,6000	-1,93%	35,8000	35,8000	34,7000	4 498	160 000	11:05
FERRUM (FER)	4,6200	-4,15%	4,8000	4,8000	4,6200	13 835	64 901	11:16
FMG	120,5000	7,59%	113,5000	121,5000	112,0000	637	74 062	11:16
FON	6,4400	0,63%	6,4000	6,4600	6,0800	6 298	39 928	11:03
FORTE SA (FTE)	22,7000	-1,30%	22,7000	22,7000	22,6000	758	17 190	11:08
GAMEOPS (GOP)	24,8500	-7,96%	26,5000	26,5000	24,3000	76 178	1 912 834	11:16
GAMFACTOR (GIF)	12,6000	-1,56%	12,5500	12,7500	12,5500	902	11 356	10:52
GENOMTEC (GMT)	13,8000	-0,72%	13,9000	14,1800	13,5000	17 628	244 633	11:11
Reklama
GETIN (GTN)	0,5500	-2,48%	0,5640	0,5700	0,5450	284 240	157 647	11:17	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	42,1500	-0,12%	42,2000	42,2500	41,8000	21 230	891 940	11:17
GREENX (GRX)	2,3520	0,43%	2,3480	2,3600	2,3300	67 611	158 605	11:12
GRENEVIA (GEA)	2,7350	0,37%	2,7500	2,7550	2,7200	28 667	78 257	11:11
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,7000	3 135	34 158	11:04
GRUPAAZOTY (ATT)	22,5600	-1,48%	22,8400	22,8400	22,2200	82 262	1 846 282	11:13
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)	111,2000	-0,18%	111,4000	112,4000	109,2000	7 212	794 452	11:15
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)	25,5000	-2,86%	26,2500	26,2500	24,1000	31 167	793 839	11:16
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	11:07
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	09:45
IFIRMA (IFI)	24,0000	3,45%	23,6000	24,2000	23,3000	3 758	89 720	11:10
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	2,5800	-3,37%	2,7100	2,7100	2,5800	4 013	10 450	11:04
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:00
INGBSK (ING)	307,0000	-2,38%	314,0000	317,5000	305,0000	30 169	9 305 031	11:15
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	432	4 424	11:08
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	34,0600	-0,99%	34,3000	34,3400	33,7600	184 239	6 263 110	11:16
JWWINVEST (JWW)	4,2600	-1,16%	4,2900	4,3100	4,2600	1 301	5 569	11:16
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	5 568	4 736	11:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,0000	-5,12%	10,5000	10,7000	9,8400	41 532	419 766	11:15
KETY (KTY)	807,0000	1,96%	783,5000	808,5000	779,0000	9 538	7 617 543	11:17
KGHM (KGH)	139,8500	-3,02%	141,0000	141,1500	135,4000	345 144	48 201 808	11:17
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9000	-2,30%	15,0000	15,2000	14,9000	2 936	44 042	11:05
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	1 480	6 956	11:08
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	192	9 609	11:04
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)	441,0000	-1,74%	445,0000	447,0000	440,0000	8 247	3 639 823	11:15
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%	-	-	-	-	-	11:06
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	112 304	26 280	11:13
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	15 600,0000	-1,45%	15 690,0000	15 880,0000	15 420,0000	873	13 644 050	11:14
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8000	-0,52%	3,8100	3,8380	3,7620	119 995	455 711	11:15
MABION (MAB)	17,0000	6,25%	16,5000	17,2600	16,2600	46 671	788 125	11:16
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	6 979	8 321	11:14
MARVIPOL (MVP)	8,9400	-2,83%	9,2000	9,2000	8,6400	72 156	650 085	11:12
MAXCOM (MXC)	11,4000	15,15%	10,6000	11,6000	10,3500	5 555	61 357	10:56
MBANK (MBK)	681,2000	-0,38%	678,0000	681,2000	666,0000	4 035	2 719 110	11:13
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,1000	-0,37%	27,4000	27,4000	26,9000	1 900	51 564	11:08
MDIENERGIA (MDI)	1,5250	0,00%	1,5200	1,5250	1,5200	2	3	11:10
MEDICALG (MDG)	26,1000	0,77%	26,0000	26,1000	25,5000	2 476	63 763	11:17
MEDINICE (ICE)	9,2200	0,77%	9,2000	9,2200	8,8800	2 928	26 691	11:15
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	2 896	63 024	11:06
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)	9,4150	-1,93%	9,5000	9,5000	9,3350	216 609	2 038 340	11:17
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	2 000	2 440	11:13
MIRBUD (MRB)	9,2800	-0,75%	9,3600	9,3800	9,1500	65 948	609 183	11:12
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	40,7500	-0,12%	41,2000	41,7000	40,4500	1 011	41 437	11:11
MOBRUK (MBR)	325,5000	-0,46%	327,0000	327,0000	323,0000	629	204 605	11:17
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)	7,0600	-3,02%	7,1000	7,1200	7,0600	2 296	16 304	11:13
MOSTALZAB (MSZ)	4,3900	-3,73%	4,5300	4,5300	4,1600	159 764	691 296	11:12
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	6 999	295 918	11:17
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)	2,4000	-0,83%	2,4100	2,4500	2,3900	16 701	39 988	11:10
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)	10,1500	-0,98%	10,4000	10,4000	10,1500	4 435	45 475	11:17
OEX	53,2000	2,31%	52,0000	53,2000	52,0000	317	16 656	09:10
ONDE (OND)	14,1800	-2,48%	14,5000	14,5000	14,1400	6 453	92 012	11:16
ONESANO (ONO)	1,3250	-0,75%	1,3300	1,3300	1,3250	35	46	11:17
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)	7,8260	-1,16%	7,9000	7,9220	7,8180	134 227	1 052 481	11:17
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	1 569	48 154	11:17
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)	3,6600	-5,30%	3,8000	3,8000	3,6450	12 132	44 699	11:15
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)	2,7850	-1,59%	2,8300	2,8300	2,7400	16 798	46 524	11:12
PCCROKITA (PCR)	100,8000	0,20%	100,4000	102,6000	100,4000	425	43 016	11:04
Reklama
PCFGROUP (PCF)	18,0400	0,22%	18,4800	18,4800	18,0000	417	7 598	11:17	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,7000	22,4000	1 416	31 982	11:17
PEKAO (PEO)	177,5000	-2,45%	181,0000	181,0000	176,7000	240 515	42 836 649	11:17
PEPCO (PCO)	19,3000	-1,23%	19,2000	19,3650	18,8500	562 507	10 728 812	11:17
PEPEES (PPS)	1,1300	0,89%	1,1300	1,1300	1,1200	2 468	2 787	11:04
PGE	6,0400	-0,98%	6,1000	6,1600	6,0020	1 605 189	9 713 500	11:17
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)	7,7200	-3,50%	7,7000	7,9600	7,7000	1 048	8 247	11:12
PKNORLEN (PKN)	68,0500	-1,09%	68,0000	68,1900	67,5000	1 527 253	103 667 067	11:17
PKOBP (PKO)	56,7200	-2,51%	57,4000	57,7200	56,2000	660 292	37 466 261	11:17
PKPCARGO (PKP)	12,3400	-1,75%	12,4800	12,5000	12,1200	41 614	510 019	11:16
PLAYWAY (PLW)	283,0000	-2,58%	290,0000	292,0000	282,5000	1 424	406 845	11:17
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)	3,8520	-1,48%	3,9200	3,9300	3,8520	80 211	311 322	11:17
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	307	10 008	11:02
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	2,0100	322	650	11:16
PULAWY (ZAP)	58,0000	-1,69%	59,2000	59,6000	58,0000	823	48 628	10:21
PURE (PUR)	7,9000	-1,50%	8,1000	8,1000	7,9000	1 848	14 792	11:12
PZU	49,4700	0,82%	48,5800	49,8300	48,3000	405 228	19 960 084	11:17
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:00
QUERCUS (QRS)	6,4200	-1,83%	6,4800	6,4800	6,3000	11 865	76 145	11:14
R22	112,0000	2,75%	110,0000	112,0000	109,0000	2 835	314 300	11:10
RAEN (RAE)	0,7000	6,06%	0,6680	0,7100	0,6500	64 781	44 341	11:05
RAFAKO (RFK)	0,9850	0,00%	0,9800	0,9880	0,9800	69 376	68 069	11:09
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	15 843	1 165 324	11:13
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)	54,0000	-1,10%	54,9000	54,9000	54,0000	1 514	82 000	11:15
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	22,9500	-3,37%	23,6500	23,6500	22,8000	2 044	47 204	11:13
SANPL (SPL)	549,0000	-1,12%	547,4000	551,8000	544,4000	10 108	5 532 491	11:17
SANTANDER (SAN)	18,9200	-1,28%	19,1660	19,1660	18,1000	1 745	32 516	11:07
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	189,2000	-0,73%	188,0000	189,8000	188,0000	330	62 325	11:05
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0000	14,0000	359	5 026	11:16
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	89	2 746	11:08
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)	3,6650	-0,41%	3,7100	3,7650	3,5800	4 709	17 231	11:11
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	2 063	854	11:11
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	241 576	850 260	11:12
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 053	232 613	11:10
STALPROFI (STF)	8,6400	-1,59%	8,7600	8,7600	8,6400	1 160	10 068	11:08
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	13 796	136 494	11:16
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	16 935	2 073 524	11:16
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)	2,8520	-1,18%	2,8870	2,8870	2,8360	669 213	1 909 204	11:16
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)	91,9000	-0,86%	92,2000	92,2000	90,5000	9 964	910 626	11:16
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,2000	-1,78%	33,3500	34,2000	33,1000	18 396	620 546	11:12
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3000	-1,08%	7,3900	7,4400	7,3000	23 037	169 630	11:10
TRAKCJA (TRK)	2,4200	-3,20%	2,4500	2,4500	2,3300	298 640	710 567	11:17
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	7 582	726 026	11:08
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	10,9000	-2,68%	10,9000	10,9500	10,6000	1 925	20 511	11:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0500	0,00%	10,0000	10,1000	10,0000	2 452	24 550	11:09
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)	112,0000	-3,03%	114,0000	114,5000	111,0000	1 599	180 066	11:17
VIGOPHOTN (VGO)	510,0000	-2,67%	524,0000	524,0000	494,0000	196	99 222	11:16
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)	46,8000	0,21%	46,7000	47,0000	46,0000	5 585	259 675	11:17
VOXEL (VOX)	93,0000	-2,31%	94,0000	94,0000	91,4000	1 038	96 506	10:59
VRG	3,3400	-2,34%	3,4100	3,4100	3,2800	17 668	58 938	11:10
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)	8,2400	0,24%	8,2600	8,3600	8,1800	6 618	54 579	11:17
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	5 995	169 898	11:17
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	925	1 591	11:13
XTPL (XTP)	140,8000	0,57%	141,6000	141,6000	140,0000	391	55 174	11:17
XTRADEBDM (XTB)	59,8000	-0,66%	60,2600	60,3600	59,3600	110 400	6 617 535	11:17
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	2 215	42 600	11:17
ZREMB (ZRE)	3,8900	-1,52%	3,9500	3,9500	3,8900	2 621	10 241	11:09
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.