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	86 565,26	0,09%	86 619,56	86 743,41	86 267,01	86 483,54	461 750 329	11:43
WIG20	2 542,20	0,21%	2 542,80	2 545,73	2 528,36	2 536,99	391 398 455	11:58
WIG30	3 163,85	0,22%	3 160,10	3 166,91	3 146,82	3 156,77	434 540 393	11:58
mWIG40	6 415,40	0,05%	6 428,76	6 441,57	6 394,84	6 412,43	68 395 529	11:43
sWIG80	24 455,38	0,23%	24 440,65	24 482,69	24 371,55	24 398,29	12 752 557	11:43
WIG-BANKI	13 669,75	-0,52%	13 725,42	13 725,42	13 583,41	13 741,31	81 513 837	11:43
WIG-BUDOW	8 640,94	-0,28%	8 611,58	8 724,00	8 507,94	8 665,60	10 984 328	11:43
WIG-CHEMIA	9 835,64	0,24%	9 831,70	9 973,23	9 810,18	9 812,04	2 210 200	11:43
WIG-ENERG	2 359,41	-0,30%	2 371,30	2 377,37	2 340,57	2 366,46	20 960 097	11:43
WIG-INFO	5 056,98	0,48%	5 064,27	5 068,55	5 031,79	5 032,99	3 105 580	11:43
WIG-MEDIA	8 303,52	0,46%	8 273,84	8 318,79	8 272,25	8 265,49	902 024	11:43
WIG-NRCHOM	4 492,58	0,44%	4 458,31	4 527,79	4 453,45	4 472,82	2 517 749	11:43
WIG-PALIWA	6 866,41	-0,35%	6 908,60	6 909,60	6 828,67	6 890,46	17 238 523	11:43
WIG-Poland	90 332,09	0,04%	90 332,09	90 332,09	90 332,09	90 293,76	447 628 390	11:15
WIG-SPOZYW	2 166,03	0,31%	2 167,99	2 179,81	2 162,79	2 159,35	686 533	11:43
WIG20lev	507,64	0,15%	509,13	510,30	503,36	506,89	371 921 216	11:43
WIG20short	3 081,28	-0,05%	3 076,73	3 094,27	3 073,17	3 082,83	371 921 216	11:43
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	55 460 995	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	68 121 638	11:00
mWIG40TR	9 438,79	0,05%	9 458,78	9 477,29	9 408,54	9 434,42	68 395 529	11:43
mWIG40TRlv	12 451,80	0,08%	12 504,53	12 553,35	12 372,01	12 442,11	68 395 529	11:43
mWIG40TRsh	2 805,28	-0,02%	2 799,33	2 814,27	2 793,83	2 805,75	68 395 529	11:43
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	12 752 557	11:00
sWIG80TR	35 884,11	0,23%	35 862,50	35 924,18	35 761,10	35 800,33	12 752 557	11:43
WIG140	1 676,57	0,11%	1 677,51	1 679,96	1 670,54	1 674,76	451 385 143	11:43
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	370 510 948	11:00
WIG20TR	5 151,32	0,08%	5 159,76	5 164,86	5 129,63	5 147,14	371 921 216	11:43
WIG20TRlev	4 130,16	0,15%	4 143,69	4 151,86	4 095,41	4 124,08	371 921 216	11:43
WIG20TRsht	3 097,28	-0,05%	3 092,20	3 110,34	3 089,13	3 098,88	371 921 216	11:43
WIG30TR	6 301,21	0,11%	6 301,21	6 314,80	6 274,74	6 294,56	413 093 094	11:43
WIG-CEE	1 768,15	-0,30%	1 768,15	1 768,15	1 768,15	1 773,47	175 771	11:15
WIGdiv	1 776,02	0,53%	1 770,08	1 777,87	1 764,42	1 766,69	50 092 477	11:43
WIG-ESG	14 411,90	0,06%	14 429,21	14 443,74	14 357,86	14 403,67	435 096 724	11:43
WIG.GAMES	16 378,29	1,65%	16 096,92	16 462,32	16 088,18	16 112,24	57 260 953	11:43
WIG-GORNIC	4 913,09	2,16%	4 881,98	4 973,30	4 881,98	4 809,25	92 074 285	11:43
WIG-GRY	13 984,50	2,83%	13 561,64	14 016,66	13 553,33	13 600,18	60 619 588	11:43
WIG-LEKI	2 878,06	0,59%	2 859,38	2 885,65	2 851,57	2 861,16	1 776 332	11:43
WIG-MOTO	8 653,39	0,98%	8 673,08	8 673,95	8 626,02	8 569,70	796 599	11:43
WIG.MS-BAS	12 086,67	1,09%	11 998,27	12 201,79	11 998,27	11 956,14	111 776 989	11:43
WIG.MS-FIN	17 148,61	-0,53%	17 260,02	17 260,02	17 024,82	17 240,53	76 471 235	11:43
WIG-ODZIEZ	9 876,72	0,47%	9 900,54	9 950,76	9 841,76	9 830,42	16 891 141	11:43
WIGtech	12 170,63	0,52%	12 140,61	12 177,79	12 110,02	12 108,24	70 819 152	11:43
WIGtechTR	13 524,63	0,52%	13 491,27	13 532,59	13 457,28	13 455,30	70 819 152	11:43
WIG-Ukrain	204,25	-0,26%	204,25	204,25	204,25	204,79	26 977	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	1,55%	3,2200	3,2700	3,2200	610	1 968	10:57	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	11:30
11BIT (11B)	565,0000	-0,88%	570,0000	576,0000	562,0000	1 191	678 190	11:43
3RGAMES (3RG)	0,2790	-2,11%	0,2890	0,2900	0,2760	112 264	31 854	11:41
ABPL (ABE)	92,6000	0,00%	92,0000	93,6000	92,0000	1 245	115 346	11:13
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,8000	663	21 801	11:14
ACTION (ACT)	19,9600	-0,20%	19,9800	20,0000	19,2400	1 639	32 446	11:03
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	0,18%	10,9800	10,9800	10,8600	3 512	38 417	11:19
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4500	-1,02%	1,4700	1,4700	1,4500	452	658	09:59
AILLERON (ALL)	17,4200	0,11%	17,5000	17,5800	17,4000	2 372	41 375	11:21
AIRWAY (AWM)	0,2600	-0,76%	0,2620	0,2620	0,2580	24 067	6 238	11:42
ALIOR (ALR)	99,5000	-4,19%	105,0000	105,1500	99,0000	183 525	18 502 169	11:43
ALLEGRO (ALE)	36,4650	0,70%	36,2000	36,7250	36,1050	1 090 840	39 702 869	11:43
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	(2,8100)	-	-	-	-	-	-	09:00
AMBRA (AMB)	28,3500	2,16%	28,0000	28,4500	27,7500	4 164	116 861	11:25
AMICA (AMC)	71,6000	-0,28%	71,9000	72,0000	70,8000	301	21 418	11:43
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	11:30
AMREST (EAT)	26,4500	0,19%	26,1000	26,4500	26,0000	12 882	337 114	11:39
ANSWEAR (ANR)	23,7000	0,42%	23,6500	23,8000	23,5500	2 742	64 828	11:17
APATOR (APT)	14,9200	-1,32%	15,0000	15,0800	14,9200	721	10 788	11:40
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	126	2 895	10:51
APSENERGY (APE)	2,6700	0,75%	2,6700	2,7000	2,6700	3 808	10 195	11:28
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 129	38 458	11:24
ARCTIC (ATC)	21,7600	1,12%	21,5000	21,7600	21,4200	15 555	337 020	11:37
ARTIFEX (ART)	25,3000	-4,53%	25,7000	25,7000	23,7000	119 886	2 971 503	11:37
ASBIS (ASB)	24,6800	-2,99%	25,6800	25,9800	24,2200	225 996	5 585 139	11:43
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	60,2000	0,67%	60,0000	61,4000	59,4000	1 125	67 486	11:43
ASSECOPOL (ACP)	82,6500	0,55%	82,4000	82,6500	82,1500	4 445	366 492	11:38
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	462	23 085	11:41
ASTARTA (AST)	27,7000	2,03%	27,7500	27,7500	27,6500	280	7 761	11:32
ATAL (1AT)	63,3000	2,10%	62,0000	63,7000	62,0000	1 894	120 059	11:43
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	25 206	74 756	11:24
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3000	-2,13%	2,3500	2,3600	2,3000	9 140	21 486	11:32
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	16 653	66 749	11:26
ATREM (ATR)	12,7500	-1,54%	12,8000	12,8000	12,4000	2 325	29 130	11:43
AUTOPARTN (APR)	27,1500	0,93%	27,0000	27,1500	26,8500	15 849	428 174	11:41
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,4300	0,68%	4,4300	4,4300	4,4300	8	35	11:41
BEDZIN (BDZ)	36,9000	5,43%	35,0000	38,5000	35,0000	13 442	502 611	11:41
BENEFIT (BFT)	2 915,0000	0,52%	2 860,0000	2 935,0000	2 860,0000	311	903 765	11:29
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,1000	3	18	09:00
BIGCHEESE (BCS)	21,0000	1,69%	20,7000	21,3000	20,7000	2 553	53 529	11:18
BIOCELTIX (BCX)	62,8000	-5,42%	61,0000	64,5000	60,2000	11 092	687 601	11:41
BIOMAXIMA (BMX)	13,5000	-1,46%	13,7500	13,7500	13,4500	484	6 610	11:17
BIOMEDLUB (BML)	4,7500	-0,63%	4,7600	4,7800	4,7450	19 429	92 357	11:35
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 006	18 925	11:42
BIOTON (BIO)	3,5150	-0,85%	3,5500	3,5500	3,5150	49 507	175 500	10:52
BLOOBER (BLO)	24,6000	0,61%	24,4500	24,8000	24,2500	1 525	37 455	11:02
BNPPPL (BNP)	102,0000	-0,97%	102,5000	102,5000	100,0000	561	56 622	10:32
BOGDANKA (LWB)	29,8000	-0,67%	29,7200	30,0000	29,7200	5 447	162 558	11:41
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	2 149	23 141	11:41
BORYSZEW (BRS)	6,3000	0,80%	6,3200	6,3200	6,2000	5 632	35 256	11:31
BOS	15,4000	-1,91%	15,8500	15,8500	15,4000	4 908	76 550	11:28
BOWIM (BOW)	6,7800	1,04%	6,7100	6,8000	6,7100	880	5 927	11:43
BRAND24 (B24)	44,4000	0,45%	44,3000	44,4000	44,2000	4 107	182 012	11:43
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	11:30
BUDIMEX (BDX)	727,5000	-0,41%	730,0000	737,0000	705,5000	10 737	7 805 788	11:43
BUMECH (BMC)	11,8400	0,00%	12,0200	12,0200	11,8400	822	9 791	11:20
CAPITAL (CPA)	0,6650	-11,33%	0,6650	0,6650	0,6650	1 782	1 185	11:30
CAPITEA (CAP)	0,5600	-1,75%	0,5640	0,5700	0,5500	207 413	115 414	11:42
CAPTORTX (CTX)	82,6000	-0,24%	81,0000	82,6000	73,0000	1 713	131 782	11:42
CASPAR (CSR)	8,9000	0,00%	8,9000	8,9000	8,9000	2	18	09:00
CAVATINA (CAV)	15,0000	-0,66%	15,0000	15,0000	15,0000	100	1 500	11:17
CCC	96,8000	-0,77%	97,5500	97,6500	96,0000	93 732	9 093 404	11:41
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	11:30	Reklama
CDPROJEKT (CDR)	133,6500	4,01%	128,0000	134,8500	127,6000	405 514	53 728 062	11:43
CDRL (CDL)	13,9000	2,96%	13,4000	13,9000	13,4000	95	1 308	09:17
CELTIC (CPD)	4,0100	2,82%	3,9000	4,1400	3,9000	17 299	69 398	11:30
CEZ	153,0000	-0,07%	153,1000	153,1000	153,0000	170	26 015	11:43
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7430	2,53%	1,7150	1,7660	1,6780	744 134	1 279 875	11:43
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,3000	3,43%	15,8000	16,3400	15,6800	66 572	1 058 962	11:43
CLOUD (CLD)	73,2000	2,81%	73,0000	73,2000	71,4000	11	797	09:47
COALENERG (CLE)	1,0240	-2,48%	1,0100	1,0460	1,0100	10 582	10 776	11:26
COGNOR (COG)	8,4850	0,53%	8,4000	8,5900	8,3100	155 791	1 320 034	11:43
COLUMBUS (CLC)	4,9300	-1,30%	5,0000	5,0000	4,9300	6 539	32 375	11:42
COMARCH (CMR)	249,5000	-0,99%	255,0000	255,0000	247,5000	860	215 777	11:32
COMP (CMP)	79,6000	0,25%	79,4000	80,8000	79,4000	8 572	685 700	11:11
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-1,80%	2,2200	2,2200	2,1800	360	785	10:45
CORMAY (CRM)	0,6100	0,00%	0,6100	0,6100	0,6000	6 752	4 119	11:26
CREEPYJAR (CRJ)	590,0000	-1,34%	598,0000	598,0000	590,0000	28	16 648	09:16
CREOTECH (CRI)	178,5000	-0,83%	180,0000	184,5000	177,5000	680	123 883	11:39
CYFRPLSAT (CPS)	10,4800	-0,14%	10,4900	10,5850	10,3550	269 960	2 824 505	11:43
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	11:30
DADELO (DAD)	18,3000	0,55%	18,3000	18,3000	18,3000	54	988	09:32
DATAWALK (DAT)	63,0000	-0,47%	63,2000	64,7000	62,0000	4 384	275 585	11:39
DBENERGY (DBE)	16,6000	0,00%	16,6000	17,0000	15,5000	977	15 834	11:19
DEBICA (DBC)	78,2000	-4,63%	79,0000	79,0000	75,2000	9 689	746 191	11:41
DECORA (DCR)	62,0000	-1,27%	62,8000	62,8000	62,0000	714	44 347	11:32
DEKPOL (DEK)	52,6000	-1,13%	54,2000	54,2000	51,6000	1 416	74 270	10:58
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	1 640	15 624	11:27
DEVELIA (DVL)	6,8100	1,49%	6,7200	6,9100	6,7000	162 251	1 111 060	11:42
DGA	17,0000	-2,86%	17,4000	17,4000	17,0000	1 182	20 199	11:13
DIGITANET (DIG)	51,8000	0,78%	51,4000	52,6000	50,8000	4 153	214 845	11:26
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	100	915	10:25
DINOPL (DNP)	400,5000	1,03%	397,0000	403,9000	397,0000	122 494	49 131 342	11:42
DMGROUP (DMG)	3,4200	0,00%	3,4700	3,4700	3,3700	2 369	8 006	11:23
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,2000	179,0000	3 091	556 329	11:37
DRAGOENT (DGE)	23,8000	-4,42%	24,9000	24,9000	22,6000	1 783	42 360	11:41
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	6	24	09:35
ECHO (ECH)	4,9500	0,00%	4,8700	4,9900	4,8500	1 068	5 294	11:31
EDINVEST (EDI)	8,6000	2,38%	8,5600	8,6000	8,5600	232	1 995	11:19
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	25,1000	-0,40%	25,2000	25,8500	24,8500	27 562	694 463	11:43
ELKOP (EKP)	0,4800	-1,44%	0,4760	0,4890	0,4760	9 070	4 363	11:41
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:30
ENEA (ENA)	9,5600	0,10%	9,5000	9,6200	9,4000	128 976	1 223 783	11:43
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6800	0,83%	9,6000	9,8200	9,6000	8 920	86 695	11:40
ENERGOINS (ENI)	2,7300	2,25%	2,6700	2,8500	2,6550	36 672	101 637	11:22
ENTER (ENT)	66,5000	0,15%	66,4000	66,5000	66,0000	703	46 604	11:26
ERBUD (ERB)	41,8000	0,24%	42,0000	42,0000	40,9000	1 493	61 797	11:07
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,8000	-1,97%	35,9000	35,9000	34,7000	710	24 706	10:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	0,00%	1,0900	1,0900	1,0550	1 619	1 709	10:31
EUROCASH (EUR)	13,6600	-0,73%	13,7400	13,8100	13,6100	29 777	407 323	11:39
EUROHOLD (EHG)	#2,6600	20,91%	-	-	-	-	-	09:00
EUROTEL (ETL)	47,1000	0,21%	47,3000	47,4000	46,6000	3 584	169 191	11:41
FABRITY (FAB)	37,0000	0,00%	37,0000	37,3000	36,6000	349	12 911	11:13
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,4000	35,0000	653	23 060	11:43
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	102,0000	-0,97%	102,5000	105,5000	99,0000	264	26 580	11:08
FON	5,0200	0,00%	5,0200	5,0400	5,0200	84	422	10:36
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,0000	23,0000	199	4 577	11:29
GAMEOPS (GOP)	22,7000	-2,37%	23,2000	23,4000	22,6000	2 133	48 942	11:42
GAMFACTOR (GIF)	12,5500	-0,79%	12,6500	12,6500	12,5500	174	2 192	10:56
Reklama
GENOMTEC (GMT)	13,1000	3,15%	12,8600	13,1600	12,8000	30 882	397 473	11:43	Reklama
GETIN (GTN)	0,4100	-13,96%	0,4710	0,4710	0,3820	3 902 977	1 596 983	11:42
GIGROUP (GIG)	(1,4100)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	44,0000	-7,17%	47,0000	47,0000	44,0000	2 973	133 547	11:42
GPW	46,2500	2,21%	45,2500	46,3000	45,2500	81 235	3 724 198	11:43
GREENX (GRX)	2,3320	-1,02%	2,3720	2,3760	2,3320	55 675	130 766	11:38
GRENEVIA (GEA)	2,4100	1,47%	2,3750	2,4300	2,3750	75 411	181 459	11:40
GRODNO (GRN)	10,9400	-0,55%	11,0000	11,0000	10,8600	2 026	22 224	11:22
GRUPAAZOTY (ATT)	22,5800	-0,18%	22,8600	23,0000	22,5600	92 841	2 117 325	11:42
GRUPRACUJ (GPP)	64,0000	1,59%	63,0000	64,1000	63,0000	4 081	261 162	11:38
GTC	5,4000	-1,82%	5,4000	5,5600	5,2400	6 310	33 637	11:42
HANDLOWY (BHW)	113,4000	1,25%	113,0000	114,0000	112,4000	16 063	1 814 587	11:41
HARPER (HRP)	5,8900	0,17%	6,0000	6,0000	5,8800	1 177	6 932	11:40
HELIO (HEL)	24,4000	-3,17%	25,4000	26,0000	24,4000	1 478	36 568	11:28
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	(48,2000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0000	-0,41%	24,1000	24,2000	23,8000	66 038	1 584 916	11:41
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	1	34	09:00
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,4000	-0,44%	22,5000	22,5000	22,0000	2 007	44 771	11:41
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	11:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3400	-2,34%	8,5600	8,5600	8,3400	69	576	11:13
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1700	25 324	80 490	11:20
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4000	0,92%	4,4000	4,4800	4,3600	18 085	79 407	11:26
INC	2,5300	-1,17%	2,5600	2,5600	2,5300	38	97	09:08
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:30
INGBSK (ING)	304,5000	-1,46%	309,0000	311,5000	303,5000	1 742	532 347	11:39
INPRO (INP)	7,9000	0,64%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	11:03
INTERBUD (ITB)	3,1000	-0,64%	3,1700	3,1700	3,1000	827	2 565	11:23
INTERCARS (CAR)	538,0000	0,94%	539,0000	542,0000	538,0000	565	304 950	11:37
INTERSPPL (IPO)	0,7880	1,03%	0,8080	0,8080	0,7800	3 979	3 116	11:21
INTROL (INL)	10,4500	1,95%	10,2500	10,5000	10,2000	3 230	33 285	10:48
IPOPEMA (IPE)	3,8400	0,00%	3,8200	3,8400	3,8000	3 090	11 830	11:19
IZOBLOK (IZB)	#58,0000	1,75%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,3700	613	2 066	09:17
IZOSTAL (IZS)	2,6300	0,38%	2,6100	2,6300	2,6100	940	2 472	11:00
JRHOLDING (JRH)	7,1400	2,00%	7,1400	7,5400	7,1400	672	4 804	11:29
JSW	31,2800	-1,45%	31,7400	31,8500	31,2400	212 818	6 692 092	11:41
JWWINVEST (JWW)	3,4900	-1,41%	3,5500	3,6200	3,4900	9 708	34 225	11:31
KCI	(0,8480)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,3200	2,99%	10,0200	10,3400	10,0200	13 447	137 033	11:15
KETY (KTY)	876,0000	1,04%	867,5000	877,0000	865,0000	3 380	2 951 811	11:42
KGHM (KGH)	147,6500	2,68%	145,0000	149,7000	144,5000	575 626	85 144 964	11:43
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,0000	1,08%	13,9500	14,2000	13,9500	7 287	102 125	11:23
KOGENERA (KGN)	52,8000	0,76%	53,6000	53,6000	52,2000	2 651	139 613	11:43
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5500	-0,87%	4,5500	4,5950	4,5500	5 042	23 121	11:09
KPPD (KPD)	47,2000	-1,67%	47,2000	47,2000	47,2000	12	566	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:30
KREDYTIN (KRI)	17,8000	-3,78%	18,5000	18,5000	17,8000	131	2 342	09:46
KRKA (KRK)	544,0000	-0,73%	556,0000	556,0000	544,0000	131	71 918	10:44
KRUK (KRU)	468,8000	-1,64%	479,0000	479,0000	467,6000	8 372	3 942 843	11:43
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	2	23	10:51
KSGAGRO (KSG)	1,5000	2,04%	1,4700	1,5000	1,4700	4 845	7 139	11:15
LABOPRINT (LAB)	19,8000	-2,94%	20,4000	20,4000	19,7000	541	10 738	10:51
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4400	-6,15%	2,6000	2,6000	2,3400	36 512	88 152	11:42
LENA (LEN)	3,7000	2,78%	3,7500	3,7800	3,6400	6 928	26 000	10:40
LENTEX (LTX)	6,6600	-0,60%	6,7000	6,7000	6,5000	4 465	29 231	10:34
LESS (LES)	0,2310	-1,70%	0,2360	0,2360	0,2270	48 826	11 243	11:29
Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,3000	11 520	14 976	11:04	Reklama
LOKUM (LKD)	26,4000	-2,94%	26,6000	26,6000	25,4000	1 911	49 578	10:33
LPP	16 470,0000	0,73%	16 420,0000	16 620,0000	16 400,0000	382	6 303 680	11:40
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8220	0,26%	3,8120	3,8500	3,8000	58 542	223 729	11:35
MABION (MAB)	16,4200	-0,85%	16,4800	16,6600	16,4200	18 815	309 868	11:18
MAKARONPL (MAK)	20,8000	4,52%	19,8500	20,9000	19,8500	19 393	389 377	11:35
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,2800	0,73%	8,2600	8,2800	8,1600	4 784	39 516	11:43
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	697,0000	-0,20%	711,0000	711,0000	691,4000	2 427	1 688 644	11:42
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	26,8000	-0,37%	26,9000	26,9000	26,8000	183	4 915	11:26
MDIENERGIA (MDI)	1,5600	0,32%	1,5600	1,5600	1,5600	1 377	2 148	10:09
MEDICALG (MDG)	26,0000	-0,61%	26,1800	26,3800	25,5800	5 013	130 001	11:37
MEDINICE (ICE)	7,5900	-0,78%	7,6500	7,6700	7,4600	3 709	28 000	11:39
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	20,2000	1,00%	20,2000	20,3000	19,9000	2 580	51 892	11:21
MERCATOR (MRC)	42,5000	-0,23%	42,6000	42,8500	42,5000	671	28 648	10:29
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	2 754	64 698	11:40
MEXPOLSKA (MEX)	4,6500	-2,11%	4,7900	4,7900	4,4000	3 341	15 289	11:30
MFO	36,3000	-0,27%	37,0000	37,0000	35,5000	784	28 068	11:35
MILKILAND (MLK)	(0,5900)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,3900	-1,05%	9,5250	9,5950	9,3650	1 474 419	14 001 988	11:43
MIRACULUM (MIR)	1,1700	-2,90%	1,1550	1,1800	1,1550	30 278	35 237	11:30
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	110 507	1 159 984	11:42
MLPGROUP (MLG)	84,8000	0,71%	85,0000	85,0000	84,8000	43	3 655	09:19
MLSYSTEM (MLS)	47,2000	-1,05%	47,9000	47,9000	47,0500	1 507	71 706	11:42
MOBRUK (MBR)	328,0000	0,92%	326,0000	330,0000	325,0000	1 534	504 474	11:41
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4000	33,4000	33,3000	1 386	46 179	11:23
MOLECURE (MOC)	14,4800	1,83%	14,2000	14,4800	14,2000	2 632	37 571	11:39
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	1 471	7 737	09:08
MOSTALPLC (MSP)	14,0500	0,36%	14,3500	14,3500	14,0000	272	3 818	10:36
MOSTALWAR (MSW)	6,8000	-1,16%	6,8800	6,9000	6,8000	1 748	11 967	11:28
MOSTALZAB (MSZ)	4,7000	0,97%	4,6300	4,7000	4,6300	21 810	101 473	11:20
MOVIEGAME (MOV)	34,4000	-1,43%	34,5500	34,9000	33,5000	4 567	155 651	11:31
MURAPOL (MUR)	42,1200	-0,14%	42,0000	42,2600	42,0000	2 074	87 327	11:20
MUZA (MZA)	14,8000	-1,33%	14,8000	14,8000	14,8000	582	8 614	10:43
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0300	0,49%	1,0250	1,0300	1,0150	6 612	6 800	11:21
NEUCA (NEU)	924,0000	0,00%	923,0000	924,0000	919,0000	15	13 809	11:32
NEWAG (NWG)	28,9000	1,40%	28,6000	28,9000	28,5000	11 389	327 323	11:43
NEXITY (NXG)	2,4600	0,41%	2,4600	2,4600	2,4600	5	12	09:11
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1700	-0,46%	2,2000	2,2000	2,1700	4 728	10 362	11:43
NOVITA (NVT)	99,6000	-1,39%	101,0000	101,0000	99,6000	27	2 717	11:33
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9200	-1,98%	7,0600	7,0600	6,9200	2 051	14 353	10:18
ODLEWNIE (ODL)	10,0000	1,42%	9,8600	10,2000	9,8600	1 403	13 982	11:42
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	372	20 170	09:07
ONDE (OND)	14,0600	0,72%	14,0000	14,1400	13,9400	10 906	152 735	11:40
ONESANO (ONO)	1,2350	-2,76%	1,2200	1,2550	1,2200	20 534	25 222	11:11
OPONEO.PL (OPN)	65,2000	6,54%	61,2000	66,8000	61,0000	6 658	425 025	11:38
OPTEAM (OPM)	5,6000	-0,71%	5,6000	5,6000	5,6000	90	504	11:35
ORANGEPL (OPL)	8,0640	-0,15%	8,1680	8,1680	8,0580	207 817	1 684 589	11:41
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,00%	33,6000	33,6000	33,6000	100	3 360	11:31
OTLOG (OTS)	39,6000	5,60%	38,0000	39,6000	37,6000	13 807	533 726	11:42
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	213	1 039	09:18
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	266	18 567	10:42
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5200	1 663	4 209	10:57
PANOVA (NVA)	15,5000	-1,90%	15,5000	15,5000	15,5000	10	155	09:27
PASSUS (PAS)	32,4000	1,89%	32,7000	32,8000	32,4000	129	4 217	11:30
PATENTUS (PAT)	4,3900	0,00%	4,4000	4,4700	4,3000	5 902	25 621	10:30
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	11:26
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,8250	1,80%	2,8000	2,8400	2,7950	8 285	23 322	11:40
PCCROKITA (PCR)	101,6000	1,20%	100,6000	101,6000	100,4000	595	60 075	11:31
Reklama
PCFGROUP (PCF)	17,0600	-2,40%	17,4800	17,5800	16,9600	837	14 365	11:43	Reklama
PEKABEX (PBX)	25,7000	1,18%	25,7000	25,9000	25,6000	1 674	43 071	11:27
PEKAO (PEO)	171,1000	-0,41%	171,0500	171,9000	168,9500	82 281	13 994 869	11:43
PEPCO (PCO)	19,2600	-1,48%	19,5650	19,5750	19,0850	324 538	6 253 131	11:43
PEPEES (PPS)	1,0750	0,94%	1,0700	1,0750	1,0700	24 041	25 736	11:09
PGE	6,5560	-0,27%	6,6000	6,6360	6,5040	1 691 511	11 099 097	11:43
PGFGROUP (PGV)	0,4600	-1,29%	0,4670	0,4670	0,4600	8 000	3 699	11:32
PHARMENA (PHR)	6,4200	2,56%	6,2600	6,5000	6,1800	10 748	67 683	11:21
PHN	11,8000	2,16%	11,8000	11,8000	11,8000	12	142	09:00
PHOTON (PEN)	7,4200	-0,54%	7,4400	7,4400	7,4000	714	5 295	10:43
PKNORLEN (PKN)	67,1000	-0,33%	67,3200	67,5500	66,7100	256 519	17 182 511	11:43
PKOBP (PKO)	60,5000	-0,20%	60,4000	60,6200	60,0000	428 391	25 824 861	11:43
PKPCARGO (PKP)	12,1800	-0,16%	12,3000	12,3000	12,1400	5 438	66 293	11:39
PLAYWAY (PLW)	296,5000	-0,17%	297,0000	297,5000	294,5000	667	197 042	11:40
PLAZACNTR (PLZ)	3,0900	0,16%	3,0900	3,0900	3,0900	12	37	09:00
PMPG (PGM)	2,8800	-0,69%	3,0000	3,0000	2,8800	3 569	10 341	09:46
POLENERGIA (PEP)	67,4000	0,00%	67,0000	68,0000	67,0000	366	24 756	11:42
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	2 466	28 523	10:19
POLIMEXMS (PXM)	3,4800	-0,51%	3,4880	3,5200	3,4600	43 913	152 890	11:42
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,6000	-1,18%	33,8000	33,8000	33,0000	138	4 582	10:31
PROJPRZEM (PJP)	19,4500	-1,27%	19,6000	19,6000	19,4500	80	1 556	11:14
PROTEKTOR (PRT)	1,9300	0,00%	1,9400	1,9400	1,9000	1 925	3 729	11:41
PULAWY (ZAP)	60,4000	0,67%	60,0000	60,4000	60,0000	98	5 890	10:53
PURE (PUR)	7,5400	1,89%	7,4100	7,5500	7,2800	3 701	27 389	11:26
PZU	52,8400	-0,71%	53,2000	53,2200	52,5000	262 087	13 839 632	11:43
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,5800	6,5000	10 589	69 134	11:13
R22	112,0000	1,36%	111,5000	113,5000	110,5000	876	98 230	11:42
RAEN (RAE)	0,7500	0,00%	0,7540	0,7540	0,7360	1 311	969	10:57
RAFAKO (RFK)	0,9630	-0,82%	0,9730	0,9730	0,9550	12 484	12 010	11:32
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,2000	0,33%	92,8000	92,8000	90,1000	31 821	2 899 613	11:38
RANKPROGR (RNK)	3,8400	-0,78%	3,8700	3,8700	3,7700	4 291	16 329	11:31
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2850	5 640	1 626	10:56
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	11:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,6200	6,7800	6,6200	81	540	11:17
REMAK (RMK)	15,3000	0,00%	15,3500	15,3500	14,9000	2 575	38 786	11:02
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	31	3 992	10:14
RESBUD (RES)	0,5600	-3,45%	0,6000	0,6000	0,5500	31 350	17 270	11:28
ROPCZYCE (RPC)	30,8000	0,98%	30,8000	30,8000	30,8000	42	1 294	09:00
RYVU (RVU)	50,6000	-0,78%	51,0000	51,5000	50,5000	580	29 554	11:23
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	21,8500	1,86%	21,7000	22,1500	21,6000	1 912	41 674	11:25
SANPL (SPL)	571,0000	0,56%	568,0000	572,2000	563,6000	7 914	4 485 215	11:42
SANTANDER (SAN)	20,3000	0,17%	20,2650	20,4000	20,2650	1 048	21 330	10:25
SANWIL (SNW)	1,6450	-0,30%	1,6500	1,6500	1,6450	4 101	6 767	11:25
SCPFL (SCP)	165,6000	-0,84%	165,0000	166,8000	165,0000	1 048	173 430	11:36
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	12,7000	-4,51%	13,4000	13,5000	12,6500	2 879	37 430	11:37
SELENAFM (SEL)	34,1000	-1,45%	34,6000	34,6000	34,0000	408	13 914	11:43
SELVITA (SLV)	69,5000	-0,71%	68,2000	70,0000	68,2000	1 324	91 268	11:43
SERINUS (SEN)	2,9800	-1,65%	2,9900	3,0400	2,9800	1 441	4 312	11:37
SESCOM (SES)	(57,2000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7200	0,00%	0,6950	0,7200	0,6950	48 308	34 642	11:41
SHOPER (SHO)	39,3000	-0,76%	40,5000	40,5000	39,0000	1 815	72 930	10:55
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3400	1,21%	3,3500	3,3500	3,2300	730	2 426	11:01
SKARBIEC (SKH)	21,3000	0,00%	21,3000	21,3000	21,3000	95	2 024	10:21
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	653	1 012	11:30
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	910	82 709	11:33
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	11:30
SONEL (SON)	15,9000	4,26%	15,2500	16,0000	15,2500	3 529	55 148	11:36
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	434,0000	0,23%	430,0000	434,0000	430,0000	15	6 454	10:04
STALEXP (STX)	2,9050	-0,85%	2,9150	2,9250	2,9000	11 507	33 505	11:37
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	326	70 591	10:51
STALPROFI (STF)	9,1800	0,66%	9,1600	9,2000	9,1400	7 599	69 828	11:40
STAPORKOW (ZUK)	2,4000	0,00%	2,3800	2,4000	2,2800	9 917	23 801	11:04
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:30
SUNEX (SNX)	10,8600	2,45%	10,6000	10,8800	10,5400	2 837	30 469	11:31
SYGNITY (SGN)	62,4000	0,65%	62,4000	63,8000	62,4000	334	20 935	10:40
SYNEKTIK (SNT)	127,8000	-1,99%	130,8000	131,4000	127,8000	6 577	849 556	11:43
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,0000	-0,32%	63,2000	63,2000	63,0000	63	3 981	10:43
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,1880	-0,53%	3,2000	3,2120	3,1390	2 431 423	7 712 431	11:42
TBULL (TBL)	4,3600	0,00%	4,3600	4,3600	4,3600	26	113	11:30
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	-4,06%	3,1200	3,1200	3,0400	20 278	62 404	11:22
TEXT (TXT)	91,3000	1,22%	91,0000	92,0000	90,3000	7 983	727 169	11:43
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,6000	0,49%	30,4500	30,8500	30,1500	7 073	215 499	11:41
TOWERINV (TOW)	4,6200	2,67%	4,5000	4,6200	4,5000	2 727	12 456	11:42
TOYA (TOA)	7,6000	0,40%	7,5700	7,6300	7,5000	8 562	64 912	11:40
TRAKCJA (TRK)	2,3000	1,77%	2,2800	2,3200	2,2600	29 552	67 701	11:40
TRANSPOL (TRN)	3,5900	0,28%	3,5800	3,5900	3,5800	1 062	3 809	11:18
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	11:30
TSGAMES (TEN)	88,8500	0,28%	88,6000	89,8000	88,1000	4 656	415 122	11:43
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	5 067	55 722	11:35
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5000	-0,21%	9,5200	9,5200	9,5000	624	5 929	10:24
UNICREDIT (UCG)	154,4000	-0,39%	158,3600	158,3600	154,4000	147	23 161	10:24
UNIMA (U2K)	(5,9500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	132,4000	-1,34%	134,0000	134,0000	132,0000	337	44 792	11:25
URTESTE (URT)	94,0000	-3,89%	94,2000	94,2000	94,0000	20	1 880	10:24
VERCOM (VRC)	118,0000	0,85%	117,0000	118,0000	116,5000	3 057	360 109	10:54
VIGOPHOTN (VGO)	459,0000	-1,08%	464,0000	464,0000	458,0000	79	36 307	11:26
VINDEXUS (VIN)	8,9800	0,00%	9,0000	9,0000	8,9600	5 770	51 787	11:41
VISTAL (VTL)	#0,0540	-90,99%	-	-	-	-	-	11:30
VIVID (VVD)	0,5660	0,00%	0,5700	0,5700	0,5660	3 068	1 745	11:39
VOTUM (VOT)	43,1500	-1,37%	43,7000	43,9500	42,8500	13 585	588 467	11:43
VOXEL (VOX)	94,0000	-0,21%	94,2000	94,2000	93,6000	5 644	531 392	11:07
VRG	3,4000	0,00%	3,4200	3,4200	3,3600	9 120	31 092	11:41
WARIMPEX (WXF)	4,4000	19,57%	3,7400	4,5000	3,7400	85 506	360 783	11:43
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5700	140	221	09:49
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	65	42 932	11:12
WIELTON (WLT)	7,8800	0,38%	7,9100	7,9100	7,8600	1 743	13 756	11:34
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,8000	1 674	13 057	11:27
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	117,0000	-0,17%	117,2000	117,6000	117,0000	275	32 213	11:35
WITTCHEN (WTN)	31,8500	2,74%	31,3000	32,0000	31,1000	36 406	1 148 080	11:40
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4700	2,08%	1,4800	1,4800	1,4700	235	347	10:47
XTPL (XTP)	138,6000	1,02%	139,0000	139,2000	137,4000	129	17 854	11:17
XTRADEBDM (XTB)	66,9800	1,33%	66,2000	67,2000	65,1200	92 688	6 169 704	11:43
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,6800	-2,33%	1,7150	1,7200	1,6650	61 494	103 584	11:23
ZEPAK (ZEP)	19,6000	-1,01%	19,7400	19,7800	19,5400	4 261	83 834	11:37
ZREMB (ZRE)	3,8900	0,13%	3,9500	3,9600	3,8800	3 970	15 476	11:26
ZUE	9,8200	-1,21%	9,8000	9,9800	9,5400	10 049	98 352	11:05

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.