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	82 223,24	-1,14%	82 343,50	82 343,50	81 886,79	83 173,12	528 832 206	11:47
WIG20	2 421,16	-1,31%	2 428,00	2 428,00	2 409,25	2 453,31	442 962 827	12:02
WIG30	3 003,93	-1,25%	3 006,04	3 009,31	2 991,11	3 041,97	506 357 621	12:02
mWIG40	6 172,22	-1,78%	6 193,17	6 193,22	6 134,62	6 284,19	87 759 079	11:47
sWIG80	24 130,57	-1,01%	24 295,44	24 295,44	24 115,84	24 375,55	14 306 067	11:47
WIG-BANKI	13 049,86	-2,11%	13 188,27	13 188,27	12 972,03	13 330,59	117 399 616	11:47
WIG-BUDOW	8 390,76	-0,39%	8 399,54	8 403,07	8 330,84	8 423,70	6 870 405	11:47
WIG-CHEMIA	9 762,54	-1,11%	9 842,31	9 842,31	9 695,11	9 872,23	2 106 389	11:47
WIG-ENERG	2 212,16	-0,37%	2 216,38	2 223,29	2 192,30	2 220,41	17 033 648	11:47
WIG-INFO	4 923,92	-1,38%	4 965,92	4 965,92	4 915,41	4 993,01	5 469 720	11:47
WIG-MEDIA	8 344,59	0,41%	8 294,32	8 397,36	8 251,66	8 310,24	232 733	11:47
WIG-NRCHOM	4 218,78	-0,81%	4 250,53	4 250,53	4 210,82	4 253,38	3 814 479	11:47
WIG-PALIWA	6 980,05	-0,83%	6 937,99	6 982,04	6 907,70	7 038,32	118 573 481	11:47
WIG-Poland	85 765,96	-1,14%	85 765,96	85 765,96	85 765,96	86 754,75	512 849 250	11:15
WIG-SPOZYW	2 119,07	0,24%	2 125,08	2 127,66	2 113,35	2 114,07	288 550	11:47
WIG20lev	464,71	-2,58%	467,10	467,10	459,81	477,02	420 177 084	11:47
WIG20short	3 217,37	1,31%	3 209,43	3 233,71	3 209,43	3 175,66	420 177 084	11:47
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	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	174 087 425	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	87 888 924	11:00
mWIG40TR	9 081,01	-0,67%	9 111,84	9 111,91	9 025,70	9 142,07	87 759 079	11:47
mWIG40TRlv	11 576,35	-1,35%	11 655,50	11 655,68	11 434,36	11 734,88	87 759 079	11:47
mWIG40TRsh	2 900,53	0,70%	2 890,82	2 917,96	2 890,79	2 880,42	87 759 079	11:47
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	14 409 396	11:00
sWIG80TR	35 273,51	-1,01%	35 514,52	35 514,52	35 251,98	35 631,62	14 306 067	11:47
WIG140	1 590,41	-1,14%	1 592,29	1 592,29	1 583,57	1 608,76	521 300 176	11:47
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	420 252 656	11:00
WIG20TR	4 855,47	-1,28%	4 866,90	4 866,90	4 830,16	4 918,51	420 177 084	11:47
WIG20TRlev	3 691,39	-2,58%	3 709,00	3 709,00	3 652,40	3 789,09	420 177 084	11:47
WIG20TRsht	3 274,18	1,31%	3 266,67	3 290,81	3 266,67	3 231,78	420 177 084	11:47
WIG30TR	5 923,03	-1,21%	5 924,54	5 930,98	5 895,09	5 995,34	476 712 583	11:47
WIG-CEE	1 744,20	0,07%	1 744,20	1 744,20	1 744,20	1 743,05	351 862	11:15
WIGdiv	1 690,73	-0,62%	1 693,17	1 693,17	1 684,83	1 701,23	148 306 612	11:47
WIG-ESG	13 637,95	-1,11%	13 649,27	13 649,27	13 567,04	13 791,18	503 682 101	11:47
WIG.GAMES	15 402,89	-1,94%	15 718,85	15 718,85	15 387,01	15 707,03	16 752 906	11:47
WIG-GORNIC	4 724,52	-2,81%	4 730,49	4 761,45	4 699,56	4 860,92	59 931 824	11:47
WIG-GRY	12 622,65	-1,33%	12 756,36	12 756,36	12 597,64	12 793,21	20 163 601	11:47
WIG-LEKI	2 757,20	0,21%	2 753,97	2 769,14	2 742,96	2 751,47	1 268 182	11:47
WIG-MOTO	8 499,25	1,88%	8 440,53	8 499,25	8 284,97	8 342,19	1 474 278	11:47
WIG.MS-BAS	11 437,04	-1,84%	11 450,05	11 509,95	11 351,83	11 651,70	74 397 055	11:47
WIG.MS-FIN	16 546,00	-1,70%	16 661,13	16 679,70	16 436,17	16 832,51	125 375 178	11:47
WIG-ODZIEZ	9 078,83	-1,26%	9 066,53	9 200,78	8 967,70	9 194,23	53 763 666	11:47
WIGtech	11 852,67	-1,43%	11 985,88	11 985,88	11 843,62	12 024,87	40 471 128	11:47
WIGtechTR	13 171,30	-1,43%	13 319,33	13 319,33	13 161,25	13 362,66	40 471 128	11:47
WIG-Ukrain	218,21	-1,49%	218,21	218,21	218,21	221,50	163 654	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	-1,45%	3,4300	3,5200	3,3900	17 206	59 161	11:40	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	51	49	11:30
11BIT (11B)	552,0000	-3,16%	571,0000	579,0000	552,0000	4 675	2 614 398	11:47
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2160	146 460	32 708	11:44
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	948	83 592	11:40
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	30,0000	29,6000	230	6 820	11:47
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	13 260	150 716	11:47
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)	15,1800	0,00%	15,2400	15,2400	14,9000	322	4 852	11:46
AIRWAY (AWM)	0,2740	-0,36%	0,2750	0,2785	0,2715	56 686	15 495	11:46
ALIOR (ALR)	98,8800	-2,15%	99,9000	100,0000	97,0200	63 728	6 313 021	11:46
ALLEGRO (ALE)	31,1150	0,37%	30,5800	31,1350	30,5000	647 260	19 886 006	11:47
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)	28,3000	0,00%	28,3000	28,3000	28,0000	1 767	49 743	11:47
AMICA (AMC)	72,4000	-0,55%	72,8000	72,8000	71,4000	855	61 812	11:46
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,0000	-1,92%	23,4500	23,5500	22,8000	30 862	713 440	11:47
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	1 447	20 924	11:40
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	306	1 077	11:45
ARCHICOM (ARH)	33,3000	2,15%	33,4000	33,4000	32,5000	28 665	939 786	11:20
ARCTIC (ATC)	20,9000	-1,04%	21,1200	21,3400	20,9000	15 216	319 766	11:43
ARTIFEX (ART)	29,2000	-0,68%	28,8000	29,3000	28,4000	2 592	74 757	11:38
ASBIS (ASB)	26,5000	-0,30%	26,7000	26,9600	26,3400	26 110	692 706	11:41
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-3,83%	62,6000	62,6000	60,0000	958	59 013	11:45
ASSECOPOL (ACP)	77,1500	-0,19%	76,6000	77,2500	76,5500	24 790	1 903 175	11:47
ASSECOSEE (ASE)	51,8000	0,00%	51,8000	52,0000	51,2000	593	30 765	11:40
ASTARTA (AST)	28,8500	1,76%	28,8000	29,2500	28,6500	4 228	122 602	11:41
ATAL (1AT)	61,0000	-1,45%	62,0000	62,2000	60,2000	2 196	134 371	11:27
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	19,0000	468	9 062	11:43
ATLANTIS (ATS)	2,6500	1,53%	2,6100	2,6900	2,4900	20 503	53 179	11:41
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	5 059	15 896	11:41
ATREM (ATR)	11,8500	1,72%	11,2500	12,3000	11,1500	7 851	91 147	11:46
AUTOPARTN (APR)	25,0500	2,24%	24,4000	25,0500	24,3000	50 661	1 255 016	11:47
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,1300	4,1300	131	541	11:19
BEDZIN (BDZ)	27,5000	-0,36%	27,2000	27,5500	27,0000	1 175	31 809	10:47
BENEFIT (BFT)	2 745,0000	-1,26%	2 760,0000	2 760,0000	2 680,0000	629	1 708 890	11:47
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)	70,1000	-2,09%	71,0000	71,8000	70,1000	718	50 665	11:37
BIOMAXIMA (BMX)	14,9500	-2,29%	15,0500	15,0500	14,8500	431	6 433	10:55
BIOMEDLUB (BML)	4,4000	-0,45%	4,3800	4,4550	4,3700	22 708	99 972	11:47
BIOPLANET (BIP)	23,4000	-2,50%	24,0000	24,0000	23,4000	109	2 556	10:34
BIOTON (BIO)	3,5100	-0,28%	3,5100	3,5200	3,4800	10 872	38 098	11:39
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	767	78 854	11:26
BOGDANKA (LWB)	33,0000	-1,79%	33,1200	33,3800	32,5800	49 870	1 647 198	11:42
BOOMBIT (BBT)	11,2500	-2,17%	11,3000	11,3000	11,0500	942	10 470	11:06
BORYSZEW (BRS)	6,0300	-0,82%	6,0800	6,0800	6,0000	3 618	21 832	11:41
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	9 292	142 884	11:43
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	4 861	245 295	11:46
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:30
BUDIMEX (BDX)	704,5000	0,28%	698,0000	704,5000	694,0000	3 923	2 747 636	11:47
BUMECH (BMC)	12,6000	0,48%	12,7400	12,7600	12,5400	3 332	41 972	11:46
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	70	51	11:30
CAPITEA (CAP)	0,5900	-1,67%	0,5920	0,5980	0,5800	122 306	72 019	11:28
CAPTORTX (CTX)	79,0000	0,00%	81,4000	81,8000	79,0000	1 130	89 652	11:36
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	87,0000	4,82%	82,1000	87,4000	80,0000	418 753	35 283 103	11:47
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	114,4500	-0,91%	115,0000	115,3000	114,1000	105 202	12 046 691	11:46
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)	1,5750	-0,51%	1,5700	1,5820	1,5600	114 238	179 406	11:47
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	12 653	186 847	11:38
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)	9,6100	-1,44%	9,6000	9,6950	9,4000	71 045	680 878	11:46
COLUMBUS (CLC)	4,9300	-2,38%	5,0500	5,1300	4,8000	42 456	212 627	11:47
COMARCH (CMR)	254,0000	-3,42%	261,0000	261,0000	254,0000	1 527	391 684	11:32
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)	602,0000	-3,68%	625,0000	625,0000	590,0000	219	131 932	11:45
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	179,5000	324	58 289	11:46
CYFRPLSAT (CPS)	9,9140	-1,35%	10,0200	10,0400	9,8000	848 968	8 400 027	11:47
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,9500	4,36%	17,2500	17,9500	17,1500	4 827	84 563	11:38
DATAWALK (DAT)	68,6000	-4,72%	71,0000	71,0000	68,4000	15 351	1 059 857	11:47
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	112	1 982	11:33
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	985	53 233	11:33
DEKPOL (DEK)	50,6000	-1,56%	51,6000	51,6000	50,6000	37	1 874	09:44
DELKO (DEL)	9,3200	-0,43%	9,4000	9,4600	9,3200	1 212	11 372	11:31
DEVELIA (DVL)	5,6100	-1,58%	5,6900	5,6900	5,5500	77 806	435 208	11:47
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,0000	-1,88%	47,6000	48,0000	47,0000	173	8 226	11:34
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,4000	-0,44%	365,0000	366,6000	361,5000	36 945	13 454 542	11:46
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	5 264	953 315	11:47
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	2 490	9 725	11:39
ECHO (ECH)	4,9400	4,00%	4,7900	4,9600	4,7500	38 845	189 558	11:43
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	11:30
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	21,5500	-2,93%	21,8000	21,8000	21,2000	35 699	765 094	11:40
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	72 946	36 720	11:41
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	11:30
ENEA (ENA)	8,9650	-1,38%	9,0550	9,0700	8,8700	195 237	1 746 169	11:47
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	8 107	77 562	11:35
ENERGOINS (ENI)	2,6200	-0,19%	2,6200	2,6200	2,5700	3 384	8 752	11:30
ENTER (ENT)	68,2000	-2,71%	68,1000	68,8000	67,3000	1 604	109 040	11:36
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	1 792	72 894	11:33
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	10	11	09:04
EUROCASH (EUR)	13,3800	-0,96%	13,4000	13,4500	13,3000	31 799	424 759	11:45
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	805	33 292	11:25
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5200	0,00%	6,6000	6,6000	6,5200	17	111	09:54
FERRO (FRO)	35,4000	-2,48%	35,8000	35,9000	34,7000	4 625	164 518	11:37
FERRUM (FER)	4,6200	-4,15%	4,8000	4,8000	4,6200	13 835	64 901	11:16
FMG	119,5000	6,70%	113,5000	121,5000	112,0000	683	79 530	11:44
FON	6,3000	-1,56%	6,4000	6,4600	6,0800	6 834	43 308	11:45
FORTE SA (FTE)	22,7000	-1,30%	22,7000	22,7000	22,6000	860	19 506	11:41
GAMEOPS (GOP)	25,3000	-6,30%	26,5000	26,5000	24,3000	78 093	1 960 635	11:47
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,5000	910	11 456	11:45
GENOMTEC (GMT)	13,7200	-1,29%	13,9000	14,1800	13,4000	18 616	257 874	11:26
Reklama
GETIN (GTN)	0,5550	-1,60%	0,5640	0,5700	0,5450	287 263	159 322	11:45	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	42,3000	41,8000	24 411	1 026 136	11:43
GREENX (GRX)	2,3600	0,77%	2,3480	2,3600	2,3300	84 678	198 788	11:40
GRENEVIA (GEA)	2,7300	0,18%	2,7500	2,7550	2,7200	31 617	86 307	11:43
GRODNO (GRN)	10,9000	-0,91%	11,0000	11,0400	10,7000	3 935	42 878	11:23
GRUPAAZOTY (ATT)	22,5000	-1,75%	22,8400	22,8400	22,2200	91 241	2 047 566	11:43
GRUPRACUJ (GPP)	64,7000	0,00%	64,5000	64,7000	64,5000	333	21 502	11:44
GTC	5,4800	-2,49%	5,5800	5,5800	5,4800	38	212	11:32
HANDLOWY (BHW)	112,0000	0,54%	111,4000	112,4000	109,2000	8 290	914 394	11:47
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7700	34	231	11:44
HELIO (HEL)	26,2000	-3,68%	27,2000	27,2000	26,2000	947	24 959	11:46
HERKULES (HRS)	0,8160	-7,06%	0,8780	0,8780	0,7920	159 500	130 079	11:19
HMINWEST (HMI)	47,5000	-1,66%	48,3000	48,3000	47,4000	446	21 203	11:40
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6000	-2,48%	26,2500	26,2500	24,1000	33 793	861 030	11:47
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)	110,0000	8,91%	100,0000	110,0000	99,0000	123	12 482	11:24
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	11:23
IFIRMA (IFI)	24,0000	3,45%	23,6000	24,2000	23,3000	3 993	95 381	11:46
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,2800	-6,26%	9,9000	9,9000	9,2800	2 277	21 557	09:47
IMMOBILE (GKI)	3,6500	6,41%	3,4400	3,6700	3,4400	6 982	24 899	10:17
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2500	-1,16%	4,3000	4,3000	4,2100	2 503	10 700	10:23
INC	2,6100	-2,25%	2,7100	2,7100	2,5800	9 513	24 805	11:43
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:30
INGBSK (ING)	307,0000	-2,38%	314,0000	317,5000	305,0000	30 834	9 508 859	11:47
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)	2,7600	-2,47%	2,8300	2,8300	2,5800	4 255	11 184	10:49
INTERCARS (CAR)	542,0000	2,85%	538,0000	542,0000	525,0000	365	193 794	11:47
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	1 225	4 324	11:18
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	11:30
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	34,2600	-0,41%	34,3000	34,4000	33,7600	211 038	7 180 008	11:47
JWWINVEST (JWW)	4,3100	0,00%	4,2900	4,3100	4,2600	1 302	5 574	11:21
K2HOLDING (K2H)	35,3000	-1,67%	35,9000	36,0000	35,3000	516	18 520	11:45
KCI	0,8500	-2,07%	0,8520	0,8520	0,8500	5 568	4 736	11:09
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0000	-5,12%	10,5000	10,7000	9,8400	47 564	480 418	11:46
KETY (KTY)	804,5000	1,64%	783,5000	808,5000	779,0000	10 012	7 999 262	11:46
KGHM (KGH)	139,7000	-3,12%	141,0000	141,1500	135,4000	364 501	50 904 292	11:46
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)	4,7800	1,49%	4,7100	4,7800	4,7000	1 784	8 385	11:47
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	11:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	534,0000	0,00%	534,0000	534,0000	534,0000	3	1 602	09:25
KRUK (KRU)	437,0000	-2,63%	445,0000	447,0000	437,0000	10 408	4 588 828	11:46
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%	-	-	-	-	-	11:30
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	136 352	31 902	11:24
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	25,8000	-1,53%	25,8000	26,6000	25,8000	92	2 389	10:01
LPP	15 500,0000	-2,08%	15 690,0000	15 880,0000	15 420,0000	1 137	17 747 960	11:47
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	70	1 015	11:33
LUBAWA (LBW)	3,7960	-0,63%	3,8100	3,8380	3,7400	178 613	676 287	11:45
MABION (MAB)	16,7800	4,88%	16,5000	17,2600	16,2600	55 384	935 377	11:45
MAKARONPL (MAK)	18,0500	0,56%	17,8500	18,1500	17,7000	1 707	30 583	11:46
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	8 179	9 737	11:26
MARVIPOL (MVP)	8,9400	-2,83%	9,2000	9,2000	8,6400	73 181	659 248	11:47
MAXCOM (MXC)	10,8500	9,60%	10,6000	11,6000	10,3500	5 558	61 389	11:42
MBANK (MBK)	677,4000	-0,94%	678,0000	681,2000	666,0000	4 611	3 109 411	11:44
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)	26,2000	1,16%	26,0000	26,2000	25,5000	2 585	66 608	11:40
MEDINICE (ICE)	9,2200	0,77%	9,2000	9,2200	8,8800	2 928	26 691	11:15
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,9500	0,00%	18,9500	18,9500	18,6000	147	2 747	11:47
MERCATOR (MRC)	42,0000	-1,06%	42,1000	42,4500	41,8500	2 023	85 042	11:40
MERCOR (MCR)	21,9000	0,92%	21,7000	21,9000	21,5000	3 236	70 470	11:36
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)	9,4000	-2,08%	9,5000	9,5000	9,3350	242 330	2 280 276	11:47
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,2900	-0,64%	9,3600	9,3800	9,1500	69 766	644 474	11:45
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	41,0000	0,49%	41,2000	41,7000	40,4500	1 585	64 971	11:43
MOBRUK (MBR)	325,5000	-0,46%	327,0000	329,5000	323,0000	732	238 192	11:46
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,1200	-0,84%	33,4000	33,4000	33,1200	689	22 963	10:48
MOLECURE (MOC)	15,9400	-0,13%	15,9600	15,9800	15,7200	2 695	42 734	11:44
MONNARI (MON)	5,3400	0,00%	5,3400	5,3400	5,3400	600	3 204	11:44
MOSTALPLC (MSP)	17,0000	-2,30%	17,7000	17,7000	16,8500	1 532	26 152	11:32
MOSTALWAR (MSW)	7,0200	-3,57%	7,1000	7,1200	7,0000	5 772	40 681	11:43
MOSTALZAB (MSZ)	4,4000	-3,51%	4,5300	4,5300	4,1600	161 246	697 817	11:30
MOVIEGAME (MOV)	29,8000	2,41%	29,1000	30,0000	28,4500	17 331	509 867	11:36
MURAPOL (MUR)	42,1000	-1,86%	42,7800	42,7800	42,0200	7 399	312 758	11:42
MUZA (MZA)	14,7000	-4,23%	15,3000	15,3000	14,7000	247	3 755	11:35
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	9 066	9 293	11:40
NEUCA (NEU)	890,0000	0,00%	895,0000	895,0000	875,0000	105	92 756	11:47
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	17 101	40 948	11:33
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)	6,6000	0,61%	6,8000	6,8000	6,5400	363	2 390	11:24
ODLEWNIE (ODL)	10,3000	0,49%	10,4000	10,4000	10,1500	4 439	45 516	11:41
OEX	52,2000	0,38%	52,0000	53,2000	52,0000	367	19 266	11:22
ONDE (OND)	14,1600	-2,61%	14,5000	14,5000	14,1400	7 242	103 199	11:42
ONESANO (ONO)	1,3250	-0,75%	1,3300	1,3300	1,3250	35	46	11:17
OPONEO.PL (OPN)	56,6000	-0,70%	57,0000	57,8000	56,6000	5 440	309 940	11:28
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8340	-1,06%	7,9000	7,9220	7,8120	153 021	1 199 410	11:47
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	11:30
OTLOG (OTS)	31,5000	3,28%	30,2000	31,5000	30,2000	2 400	74 259	11:30
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)	16,4000	0,61%	16,1500	16,4000	16,1000	1 029	16 696	11:30
PASSUS (PAS)	27,6000	5,75%	29,0000	29,7000	27,3000	3 982	112 498	10:46
PATENTUS (PAT)	3,7500	-2,98%	3,8000	3,8000	3,6450	12 134	44 707	11:43
PBG	#0,0200	2,56%	-	-	-	-	-	10:40
PBSFINANSE (PBF)	1,1400	-9,52%	1,1400	1,1400	1,1400	815	929	11:30
PCCEXOL (PCX)	2,7850	-1,59%	2,8300	2,8300	2,7400	16 798	46 524	11:12
PCCROKITA (PCR)	101,2000	0,60%	100,4000	102,6000	100,4000	475	48 076	11:23
Reklama
PCFGROUP (PCF)	18,0600	0,33%	18,4800	18,4800	18,0000	479	8 724	11:47	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,7000	22,4000	1 416	31 982	11:17
PEKAO (PEO)	177,2000	-2,61%	181,0000	181,0000	176,7000	266 373	47 419 137	11:47
PEPCO (PCO)	19,5500	0,05%	19,2000	19,6000	18,8500	787 508	15 086 723	11:47
PEPEES (PPS)	1,1300	0,89%	1,1300	1,1300	1,1200	2 468	2 787	11:04
PGE	6,1100	0,16%	6,1000	6,1600	6,0020	2 006 543	12 153 761	11:47
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	834	393	11:31
PHARMENA (PHR)	6,9600	-0,29%	6,9800	7,0400	6,9600	2 475	17 294	11:18
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	379	4 474	10:29
PHOTON (PEN)	7,9000	-1,25%	7,7000	7,9600	7,7000	1 327	10 423	11:36
PKNORLEN (PKN)	68,2400	-0,81%	68,0000	68,3000	67,5000	1 742 765	118 326 923	11:47
PKOBP (PKO)	56,7400	-2,48%	57,4000	57,7200	56,2000	718 743	40 779 660	11:47
PKPCARGO (PKP)	12,3000	-2,07%	12,4800	12,5000	12,1200	46 861	574 858	11:42
PLAYWAY (PLW)	284,5000	-2,07%	290,0000	292,0000	278,0000	2 143	609 165	11:47
PLAZACNTR (PLZ)	2,9400	3,16%	2,8800	2,9400	2,8800	2 360	6 900	11:38
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)	3,8660	-1,13%	3,9200	3,9300	3,8520	85 525	331 858	11:39
POLTREG (PTG)	54,0000	-3,91%	56,0000	56,0000	54,0000	767	41 498	11:44
POLWAX (PWX)	1,8150	-1,36%	1,8400	1,8400	1,8150	1 005	1 824	09:33
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
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)	2,0000	-2,44%	2,0500	2,0500	2,0000	4 873	9 764	11:42
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	833	49 216	11:29
PURE (PUR)	7,9100	-1,37%	8,1000	8,1000	7,9000	2 258	18 066	11:47
PZU	49,3500	0,57%	48,5800	49,8300	48,3000	489 253	24 112 868	11:47
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	11:30
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	3 240	359 605	11:21
RAEN (RAE)	0,7080	7,27%	0,6680	0,7100	0,6500	67 955	46 580	11:40
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)	74,2000	-1,46%	74,8000	74,8000	72,5000	16 385	1 205 571	11:45
RANKPROGR (RNK)	3,9400	-3,19%	4,0200	4,0500	3,9100	28 921	114 526	11:40
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%	-	-	-	-	-	11:30
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	6,4800	15 182	98 901	11:42
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	129,0000	-3,73%	131,0000	132,0000	123,5000	497	62 861	11:34
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)	53,9000	-1,28%	54,9000	54,9000	53,7000	2 052	111 034	11:45
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9500	-3,37%	23,6500	23,6500	22,8000	2 269	52 367	11:25
SANPL (SPL)	548,6000	-1,19%	547,4000	551,8000	544,4000	12 411	6 796 488	11:46
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)	190,6000	0,00%	188,0000	190,6000	188,0000	493	93 288	11:32
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0500	0,00%	14,0000	14,0500	14,0000	361	5 054	11:37
SELENAFM (SEL)	34,0000	0,00%	33,8000	34,5000	33,8000	168	5 693	10:29
SELVITA (SLV)	69,2000	-2,54%	71,0000	71,0000	69,1000	26 103	1 826 711	11:47
SERINUS (SEN)	3,1400	0,00%	3,1000	3,1800	3,0700	4 074	12 804	11:42
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	11 965	8 967	11:45
SHOPER (SHO)	30,7000	-2,23%	31,0000	31,0000	30,7000	90	2 777	11:26
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	6 389	23 294	11:46
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)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 063	854	11:30
SONEL (SON)	14,2000	-0,70%	14,3000	14,3500	14,2000	227	3 225	11:23
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)	3,5300	-0,42%	3,5500	3,5600	3,4900	252 364	888 274	11:46
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 086	239 824	11:47
STALPROFI (STF)	8,6400	-1,59%	8,7600	8,7600	8,6400	1 594	13 818	11:20
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	9,9800	-0,99%	10,1000	10,1000	9,7000	14 026	138 783	11:46
SYGNITY (SGN)	62,8000	-1,88%	63,6000	64,0000	62,2000	2 216	140 032	11:43
SYNEKTIK (SNT)	121,8000	-3,94%	124,6000	124,6000	120,8000	18 360	2 247 404	11:47
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)	2,8670	-0,66%	2,8870	2,8870	2,8360	860 868	2 457 901	11:47
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	26	115	11:30
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1200	4,70%	3,0800	3,1500	3,0000	40 266	124 436	11:43
TEXT (TXT)	91,7000	-1,08%	92,2000	92,2000	90,5000	10 607	969 610	11:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0000	-2,37%	33,3500	34,2000	33,0000	21 041	708 338	11:34
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,27%	7,3900	7,4400	7,3000	23 277	171 395	11:47
TRAKCJA (TRK)	2,4000	-4,00%	2,4500	2,4500	2,3300	314 376	748 172	11:45
TRANSPOL (TRN)	3,5600	-1,66%	3,6400	3,6400	3,5600	1 795	6 391	11:22
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	95,0000	-2,36%	96,1000	97,3000	94,9500	11 004	1 051 381	11:44
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	2 455	24 580	11:26
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)	135,0000	-0,74%	133,4000	136,0000	128,6000	1 712	224 960	11:37
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	2 645	297 208	11:38
VIGOPHOTN (VGO)	510,0000	-2,67%	524,0000	524,0000	494,0000	201	101 772	11:45
VINDEXUS (VIN)	11,0500	-0,90%	11,0500	11,0500	11,0500	282	3 116	10:18
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5860)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,8000	0,21%	46,7000	47,0000	46,0000	6 206	288 811	11:45
VOXEL (VOX)	92,8000	-2,52%	94,0000	94,0000	91,4000	1 058	98 365	11:35
VRG	3,3700	-1,46%	3,4100	3,4100	3,2700	30 978	102 649	11:46
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)	8,2000	-0,24%	8,2600	8,3600	8,1800	6 786	55 957	11:46
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,2000	1,20%	116,8000	119,8000	115,6000	342	39 999	11:47
WITTCHEN (WTN)	28,2000	-2,08%	28,8000	28,8000	28,0500	6 278	177 881	11:47
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,2000	8,1800	1 036	8 475	11:47
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	436	61 510	11:45
XTRADEBDM (XTB)	59,5000	-1,16%	60,2600	60,3600	59,3600	143 191	8 570 295	11:47
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5600	1 147	1 806	11:45
ZEPAK (ZEP)	19,2400	0,00%	19,2200	19,4000	19,2000	2 253	43 331	11:41
ZREMB (ZRE)	3,8650	-2,15%	3,9500	3,9500	3,8650	2 930	11 438	11:34
ZUE	10,7500	-3,15%	10,9000	10,9000	10,5000	12 054	128 592	11:32

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.