Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 458,97	1,11%	84 269,07	84 644,40	84 185,84	83 535,02	513 365 000	12:41
WIG20	2 478,39	1,29%	2 474,36	2 487,45	2 469,70	2 446,93	447 247 071	12:56
WIG30	3 064,80	1,39%	3 054,43	3 073,04	3 051,86	3 022,77	487 220 443	12:56
mWIG40	6 229,85	0,60%	6 200,86	6 235,33	6 200,80	6 192,78	59 981 430	12:41
sWIG80	24 181,46	0,53%	24 128,16	24 243,22	24 118,54	24 054,53	17 379 122	12:41
WIG-BANKI	13 791,52	0,35%	13 846,90	13 857,09	13 718,51	13 743,34	105 912 955	12:41
WIG-BUDOW	8 255,69	1,23%	8 216,29	8 291,14	8 205,74	8 155,34	7 916 396	12:41
WIG-CHEMIA	9 694,99	0,76%	9 687,69	9 772,90	9 620,26	9 621,61	703 607	12:41
WIG-ENERG	2 223,61	3,74%	2 160,89	2 235,91	2 160,89	2 143,38	41 001 840	12:41
WIG-INFO	4 939,81	-0,12%	4 977,95	4 978,00	4 930,31	4 945,85	5 401 665	12:41
WIG-MEDIA	8 228,53	-0,87%	8 300,64	8 305,44	8 188,84	8 300,35	1 747 079	12:41
WIG-NRCHOM	4 379,31	-0,62%	4 402,84	4 428,74	4 366,93	4 406,71	1 359 906	12:41
WIG-PALIWA	6 915,57	1,31%	6 893,10	6 937,41	6 874,48	6 826,17	13 710 970	12:41
WIG-Poland	88 051,80	1,03%	88 051,80	88 051,80	88 051,80	87 158,20	503 718 334	11:15
WIG-SPOZYW	2 080,86	1,09%	2 074,39	2 087,88	2 068,35	2 058,43	478 745	12:41
WIG20lev	485,73	2,68%	483,58	488,65	481,78	473,05	431 702 562	12:41
WIG20short	3 147,03	-1,32%	3 154,27	3 160,34	3 137,21	3 189,03	431 702 562	12:41
GPWB-B1Y3Y	1 169,99	0,00%	1 169,99	1 169,99	1 169,99	1 169,98	-	10:15
GPWB-B1Y4Y	1 169,53	0,00%	1 169,53	1 169,53	1 169,53	1 169,50	-	10:15
GPWB-B1Y5Y	1 164,47	0,02%	1 164,47	1 164,47	1 164,47	1 164,27	-	10:15
GPWB-B3Y5Y	1 167,31	0,04%	1 167,31	1 167,31	1 167,31	1 166,89	-	10:15
GPWB-B5Y	1 152,22	0,07%	1 152,22	1 152,22	1 152,22	1 151,44	-	10:15
GPWB-BWZ	1 187,97	0,02%	1 187,97	1 187,97	1 187,97	1 187,68	-	10:15
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	64 627 472	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	59 996 906	11:00
mWIG40TR	9 165,80	0,60%	9 123,16	9 173,86	9 123,06	9 111,26	59 981 430	12:41
mWIG40TRlv	11 766,98	1,18%	11 658,13	11 787,56	11 657,88	11 629,51	59 981 430	12:41
mWIG40TRsh	2 880,24	-0,57%	2 893,80	2 893,83	2 877,68	2 896,71	59 981 430	12:41
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 402 519	11:00
sWIG80TR	35 482,18	0,53%	35 403,96	35 572,80	35 389,85	35 295,92	17 379 122	12:41
WIG140	1 634,40	1,15%	1 630,58	1 638,03	1 628,92	1 615,86	507 416 938	12:41
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	431 857 584	11:00
WIG20TR	5 031,32	1,35%	5 019,97	5 046,63	5 010,62	4 964,41	431 702 562	12:41
WIG20TRlev	3 951,38	2,68%	3 933,79	3 975,12	3 919,29	3 848,23	431 702 562	12:41
WIG20TRsht	3 164,26	-1,32%	3 171,59	3 177,63	3 154,37	3 206,51	431 702 562	12:41
WIG30TR	6 112,70	1,42%	6 090,51	6 127,60	6 085,38	6 027,37	469 477 489	12:41
WIG-CEE	1 739,82	0,33%	1 739,82	1 739,82	1 739,82	1 734,07	207 665	11:15
WIGdiv	1 720,65	0,58%	1 720,66	1 723,80	1 716,41	1 710,81	39 008 492	12:41
WIG-ESG	14 027,79	1,05%	14 004,28	14 064,34	13 982,80	13 882,19	482 580 336	12:41
WIG.GAMES	15 113,46	0,62%	15 108,62	15 218,40	15 073,50	15 020,55	9 129 729	12:41
WIG-GORNIC	4 698,10	1,85%	4 726,31	4 749,02	4 677,28	4 612,88	74 514 006	12:41
WIG-GRY	12 547,96	0,59%	12 566,28	12 632,58	12 523,70	12 474,56	10 200 994	12:41
WIG-LEKI	2 843,38	0,91%	2 827,99	2 851,02	2 827,99	2 817,83	712 544	12:41
WIG-MOTO	8 714,13	-0,86%	8 816,84	8 843,66	8 697,49	8 789,46	257 002	12:41
WIG.MS-BAS	11 451,10	3,08%	11 320,24	11 495,65	11 283,34	11 109,40	112 852 298	12:41
WIG.MS-FIN	17 217,22	0,45%	17 260,71	17 303,27	17 118,29	17 139,79	112 919 712	12:41
WIG-ODZIEZ	9 233,61	2,65%	9 124,90	9 239,70	9 090,18	8 995,41	19 178 402	12:41
WIGtech	11 757,39	0,28%	11 779,31	11 791,95	11 735,65	11 724,84	22 852 763	12:41
WIGtechTR	13 065,42	0,28%	13 089,77	13 103,83	13 041,26	13 029,25	22 852 763	12:41
WIG-Ukrain	205,87	2,80%	205,87	205,87	205,87	200,27	121 531	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	8 562	27 293	11:56	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	11:42
11BIT (11B)	532,0000	1,14%	528,0000	536,0000	528,0000	500	266 658	12:33
3RGAMES (3RG)	0,2800	-3,45%	0,2890	0,2930	0,2750	182 816	51 118	12:33
ABPL (ABE)	88,4000	0,23%	88,2000	88,6000	88,0000	610	53 918	11:34
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	355	11 005	12:10
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5000	19,3600	490	9 554	12:05
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6000	0,57%	10,5200	10,7000	10,5200	105 133	1 114 476	11:41
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	200	600	09:57
AIGAMES (ALG)	1,4900	0,00%	1,4900	1,4900	1,4900	550	820	11:58
AILLERON (ALL)	16,1400	0,88%	16,0000	16,2600	15,9400	2 086	33 620	12:40
AIRWAY (AWM)	0,2830	2,35%	0,2750	0,2885	0,2700	133 632	37 297	12:40
ALIOR (ALR)	101,4500	-0,15%	101,5000	102,3500	100,1500	78 056	7 877 760	12:41
ALLEGRO (ALE)	33,5300	3,81%	32,6050	33,6900	32,6050	1 197 491	40 010 184	12:41
ALTA (AAT)	2,0700	7,25%	1,9600	2,1000	1,9600	8 089	16 222	11:38
ALTUSTFI (ALI)	2,9000	-1,36%	2,8900	2,9000	2,8000	18 732	53 852	12:37
AMBRA (AMB)	28,0000	2,94%	27,9000	28,1000	27,8500	789	22 051	12:32
AMICA (AMC)	70,8000	0,00%	70,4000	71,0000	70,4000	702	49 690	12:38
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,9500	1,57%	25,5500	26,0000	25,5500	10 365	266 842	12:38
ANSWEAR (ANR)	24,0000	1,69%	23,6000	24,0000	23,6000	1 495	35 682	11:49
APATOR (APT)	14,8400	2,34%	14,5400	14,9200	14,5400	6 449	95 340	12:40
APLISENS (APN)	22,5000	0,00%	22,5000	22,5000	22,5000	2	45	09:05
APSENERGY (APE)	2,9200	-12,31%	3,2400	3,2400	2,8800	38 626	115 118	12:38
ARCHICOM (ARH)	34,6000	1,76%	34,0000	35,9000	34,0000	1 912	67 515	12:26
ARCTIC (ATC)	20,9800	-0,47%	21,0600	21,0800	20,8400	5 325	111 610	12:19
ARTIFEX (ART)	28,8000	-0,69%	29,0000	29,0000	28,1000	3 249	92 831	12:21
ASBIS (ASB)	24,4400	-0,16%	24,5000	24,7400	24,3800	24 205	594 567	12:37
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-2,90%	61,6000	61,6000	59,0000	750	45 475	12:23
ASSECOPOL (ACP)	79,0500	-0,19%	79,2500	79,8500	78,8500	23 993	1 898 853	12:40
ASSECOSEE (ASE)	49,9000	-0,20%	50,6000	50,6000	49,9000	743	37 154	12:17
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	3 729	102 102	11:56
ATAL (1AT)	60,2000	0,17%	60,1000	60,8000	60,1000	665	40 078	12:41
ATENDE (ATD)	3,0700	-3,46%	3,1400	3,1700	3,0500	29 013	89 734	12:04
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	12:40
ATMGRUPA (ATG)	3,9400	1,03%	3,9200	3,9400	3,6300	42 125	160 941	12:33
ATREM (ATR)	12,1000	-2,42%	12,4000	12,4000	12,1000	855	10 441	12:38
AUTOPARTN (APR)	25,6000	0,39%	25,5000	25,6500	25,3500	2 052	52 310	12:27
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:52
BBIDEV (BBD)	3,9300	-4,15%	3,9300	3,9300	3,9300	16	63	12:23
BEDZIN (BDZ)	26,6000	-1,48%	27,2000	27,6000	26,5000	1 966	53 078	10:56
BENEFIT (BFT)	2 760,0000	1,85%	2 690,0000	2 760,0000	2 690,0000	135	367 945	12:19
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	152	882	09:11
BIGCHEESE (BCS)	20,5000	-1,91%	21,0000	21,0000	20,5000	1 643	33 866	12:05
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	646	42 993	11:44
BIOMAXIMA (BMX)	15,2500	0,00%	15,1500	15,2500	15,1500	71	1 078	09:37
BIOMEDLUB (BML)	4,9600	2,80%	4,8250	4,9700	4,8250	31 161	153 147	12:37
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,5000	0,00%	3,4900	3,5200	3,4650	49 400	173 041	12:37
BLOOBER (BLO)	22,5000	0,00%	22,5500	22,5500	22,3000	1 065	23 928	12:41
BNPPPL (BNP)	105,0000	0,48%	104,5000	106,5000	104,5000	598	62 834	12:21
BOGDANKA (LWB)	29,8400	1,84%	29,6000	30,2000	29,5000	46 589	1 391 090	12:41
BOOMBIT (BBT)	11,2500	0,90%	11,1500	11,2500	11,1500	161	1 807	12:15
BORYSZEW (BRS)	6,1100	0,16%	6,1500	6,1600	6,0900	1 683	10 327	12:38
BOS	16,0000	0,95%	15,6500	16,0000	15,6500	2 335	36 826	12:14
BOWIM (BOW)	6,8000	0,15%	6,8500	6,8600	6,8000	1 612	10 994	12:33
BRAND24 (B24)	49,8000	1,43%	49,8000	49,8000	48,6000	474	23 359	12:20
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	11:30
BUDIMEX (BDX)	679,5000	1,34%	678,5000	684,0000	674,5000	5 897	4 013 734	12:33
BUMECH (BMC)	12,3000	-0,16%	12,4000	12,4600	12,1400	4 887	60 054	12:40
CAPITAL (CPA)	0,6900	0,00%	0,6900	0,6900	0,6900	2 572	1 775	11:59
CAPITEA (CAP)	0,5760	0,00%	0,5780	0,5780	0,5700	167 128	95 575	12:13
CAPTORTX (CTX)	80,0000	0,00%	80,0000	81,8000	80,0000	866	69 282	11:55
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	(15,4500)	-	-	-	-	-	-	09:00
CCC	87,2500	2,41%	85,5000	87,3500	85,4500	80 397	6 977 648	12:41
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	12:29	Reklama
CDPROJEKT (CDR)	115,6500	0,92%	115,6000	116,4500	115,0000	52 013	6 015 572	12:41
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	11:02
CELTIC (CPD)	3,8200	3,24%	3,9000	3,9000	3,7600	2 620	9 996	12:10
CEZ	146,8000	1,38%	144,8000	146,8000	144,8000	48	7 020	12:08
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	10:30
CIGAMES (CIG)	1,5600	2,23%	1,5300	1,6090	1,5300	533 787	840 805	12:41
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	09:04
CLNPHARMA (CLN)	15,1200	1,07%	15,1600	15,3000	15,0800	13 586	206 080	12:39
CLOUD (CLD)	71,8000	0,28%	71,6000	71,8000	71,6000	142	10 191	12:09
COALENERG (CLE)	1,0480	-3,68%	1,0880	1,0880	1,0320	4 669	4 982	12:39
COGNOR (COG)	8,1950	-2,44%	8,4150	8,4850	8,1200	124 184	1 019 721	12:41
COLUMBUS (CLC)	5,0400	0,80%	4,9600	5,0400	4,9000	22 968	114 395	12:21
COMARCH (CMR)	250,0000	0,40%	249,5000	251,5000	247,0000	195	48 533	12:29
COMP (CMP)	78,8000	-1,01%	79,4000	79,4000	77,2000	948	74 244	12:19
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	1,45%	2,0700	2,1000	2,0600	3 508	7 336	10:41
CORMAY (CRM)	0,6000	0,33%	0,5900	0,6000	0,5800	6 619	3 954	12:41
CREEPYJAR (CRJ)	560,0000	-1,75%	565,0000	565,0000	560,0000	250	140 584	12:26
CREOTECH (CRI)	179,5000	-0,83%	181,0000	184,5000	178,5000	1 197	215 734	12:40
CYFRPLSAT (CPS)	10,0100	1,11%	10,0350	10,0600	9,9500	173 376	1 736 047	12:41
CZTOREBKA (CZT)	#0,6700	4,69%	-	-	-	-	-	12:27
DADELO (DAD)	18,6500	0,81%	18,6000	18,7000	18,5000	886	16 486	12:39
DATAWALK (DAT)	57,7000	4,53%	56,0000	58,3000	53,1000	30 530	1 679 005	12:40
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	12:22
DEBICA (DBC)	80,0000	0,50%	79,8000	81,0000	79,6000	3 520	281 711	12:27
DECORA (DCR)	60,0000	2,04%	59,6000	60,8000	57,8000	1 033	61 327	12:27
DEKPOL (DEK)	50,4000	0,00%	49,9000	50,4000	48,8000	153	7 611	12:35
DELKO (DEL)	9,6600	1,26%	9,5400	9,6600	9,5400	759	7 302	11:23
DEVELIA (DVL)	6,5200	-1,81%	6,6400	6,6400	6,5000	62 364	408 251	12:40
DGA	18,4000	0,00%	18,4000	18,4000	17,8000	74	1 334	12:23
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	1 427	70 729	12:39
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	382,3000	4,43%	373,1000	392,2000	372,8000	334 998	129 455 062	12:41
DMGROUP (DMG)	3,5900	4,36%	3,4800	3,5900	3,4400	14 610	51 282	12:38
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	761	132 535	12:39
DRAGOENT (DGE)	24,7000	-1,59%	25,0000	25,8000	24,4000	317	7 856	12:24
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7000	-0,21%	4,7200	4,7700	4,7000	12 889	60 669	12:38
EDINVEST (EDI)	8,5800	0,94%	8,3000	8,5800	8,3000	309	2 575	12:10
EFEKT (EFK)	#7,5000	-0,66%	-	-	-	-	-	11:51
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,4500	1,96%	22,9000	23,6000	22,9000	23 157	538 099	12:41
ELKOP (EKP)	0,4800	-0,62%	0,4930	0,4930	0,4800	47 638	22 932	12:32
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:05
ENAP (ENP)	1,9700	-2,48%	1,9700	1,9700	1,9700	649	1 279	11:49
ENEA (ENA)	8,5500	3,39%	8,2700	8,6550	8,2450	321 939	2 738 435	12:41
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	10:29
ENERGA (ENG)	9,4500	-0,53%	9,4900	9,5800	9,4100	14 298	135 565	12:40
ENERGOINS (ENI)	2,6400	2,13%	2,6000	2,6450	2,5650	2 651	6 894	12:09
ENTER (ENT)	66,0000	-2,37%	67,9000	68,0000	66,0000	68 900	4 612 186	12:40
ERBUD (ERB)	39,8000	1,27%	39,3000	40,5000	39,3000	1 375	55 002	12:27
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	5,88%	34,5000	36,0000	34,0000	4 179	147 408	12:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	2	2	09:06
EUROCASH (EUR)	13,6200	1,57%	13,4100	13,7500	13,4100	36 135	491 532	12:38
EUROHOLD (EHG)	2,3000	3,60%	2,2200	2,3000	2,2200	364	829	11:18
EUROTEL (ETL)	47,5000	1,06%	47,2000	47,8000	47,0000	637	30 101	12:34
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,6000	3 486	130 795	12:40
FASING (FSG)	14,0000	2,94%	14,2000	14,7000	13,5000	7 846	111 780	11:59
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,8800	0,00%	6,8800	6,8800	6,8800	2	14	09:05
FERRO (FRO)	35,2000	1,73%	34,8000	35,3000	34,3000	515	17 986	12:16
FERRUM (FER)	4,2600	-2,74%	4,2800	4,2800	4,1800	2 080	8 808	12:18
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	187	21 763	09:55
FON	5,0400	0,80%	5,0200	5,1800	5,0000	1 444	7 295	12:29
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	22,8000	28	644	12:16
GAMEOPS (GOP)	24,6000	-4,65%	25,0000	25,6500	24,0000	21 193	519 403	12:26
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	686	8 738	11:32
Reklama
GENOMTEC (GMT)	12,7600	-0,78%	12,9800	13,2800	12,7600	10 227	132 654	12:41	Reklama
GETIN (GTN)	0,4695	-1,88%	0,4745	0,4750	0,4680	214 931	101 397	12:41
GIGROUP (GIG)	1,4100	0,00%	1,3950	1,4100	1,3950	130	182	09:55
GOBARTO (GOB)	43,4000	0,46%	43,2000	46,0000	43,2000	245	10 809	12:06
GPW	43,4500	0,12%	43,7500	43,7500	43,3500	9 323	406 522	12:41
GREENX (GRX)	2,1720	-0,82%	2,2180	2,2200	2,1500	292 953	639 202	12:40
GRENEVIA (GEA)	2,3850	1,92%	2,3500	2,4300	2,3500	133 237	318 502	12:37
GRODNO (GRN)	10,8400	-0,18%	11,0000	11,0400	10,8400	2 428	26 660	10:42
GRUPAAZOTY (ATT)	22,3000	1,36%	22,0000	22,4800	21,9600	26 403	583 928	12:41
GRUPRACUJ (GPP)	62,0000	-0,80%	63,0000	63,0000	61,6000	154	9 639	12:35
GTC	5,5800	-0,36%	5,6200	5,6200	5,4400	1 311	7 269	12:21
HANDLOWY (BHW)	111,8000	0,72%	112,8000	112,8000	111,2000	4 960	554 038	12:30
HARPER (HRP)	6,7600	0,90%	6,8200	6,8200	6,6400	244	1 659	10:13
HELIO (HEL)	23,8000	-1,65%	23,8000	24,4000	23,6000	995	23 654	12:40
HERKULES (HRS)	0,7980	-3,62%	0,8260	0,8260	0,7960	321	258	11:59
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	1 777	85 371	11:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-0,99%	25,1500	25,2000	24,7500	6 257	155 800	12:33
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	0,4580	4,09%	0,4400	0,4590	0,4400	2 500	1 126	10:13
IBSM (IBS)	117,0000	3,54%	119,0000	119,0000	114,0000	91	10 662	11:21
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	2 019	1 121	10:46
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,5000	-5,46%	23,8000	23,8000	22,2000	7 575	175 347	12:40
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	12:10
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3600	3,98%	8,1800	8,3800	8,1000	1 674	13 774	12:12
IMMOBILE (GKI)	3,5200	3,53%	3,4500	3,6300	3,4000	8 429	29 422	11:13
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2600	0,47%	4,1800	4,2700	4,1800	2 523	10 667	11:48
INC	2,5100	-2,71%	2,5800	2,5800	2,5100	2 483	6 247	12:38
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,96%	314,0000	315,5000	310,0000	1 187	371 083	12:41
INPRO (INP)	7,6500	-3,16%	7,9000	7,9000	7,6500	302	2 311	10:36
INSTALKRK (INK)	44,0000	-0,90%	44,0000	44,0000	44,0000	100	4 400	10:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9000	-1,69%	3,0700	3,0700	2,9000	18 618	54 864	11:00
INTERCARS (CAR)	556,0000	-1,42%	568,0000	569,0000	554,0000	341	191 806	11:46
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8500	0,8480	19 316	16 380	12:20
INTROL (INL)	10,1000	1,00%	10,0000	10,1000	10,0000	33	332	12:31
IPOPEMA (IPE)	3,7200	0,81%	3,7000	3,7200	3,7000	1 451	5 379	12:12
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,3100	226	757	10:33
IZOSTAL (IZS)	2,6200	0,77%	2,6100	2,6800	2,6100	3 712	9 811	11:33
JRHOLDING (JRH)	7,0400	0,00%	7,0400	7,0400	6,8800	113	794	12:28
JSW	30,8500	1,38%	30,6400	31,1400	30,5500	297 921	9 175 566	12:41
JWWINVEST (JWW)	3,7400	1,63%	3,6800	3,8700	3,6800	8 514	32 382	12:19
KCI	0,8560	-0,23%	0,8560	0,8580	0,8360	15 902	13 444	12:19
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,0400	-0,59%	10,1000	10,5000	10,0000	24 678	249 186	12:14
KETY (KTY)	846,5000	1,26%	837,5000	848,5000	836,5000	5 709	4 820 498	12:41
KGHM (KGH)	141,0500	2,25%	141,0500	142,7500	139,9500	449 682	63 509 623	12:41
KGL	15,9000	0,63%	15,9000	15,9000	15,9000	576	9 158	09:30
KINOPOL (KPL)	13,9000	0,00%	13,8000	13,9000	13,7500	3 831	53 158	12:17
KOGENERA (KGN)	48,6500	0,31%	48,9000	50,3000	48,3000	4 835	237 741	12:38
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,8250	-1,53%	4,9700	4,9700	4,8250	504	2 456	10:30
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	50	2 400	09:14
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	11:30
KREDYTIN (KRI)	17,8500	-0,83%	17,9000	17,9000	17,8500	201	3 588	11:30
KRKA (KRK)	550,0000	0,73%	550,0000	550,0000	550,0000	20	11 000	11:31
KRUK (KRU)	432,0000	0,33%	435,0000	435,0000	430,8000	4 630	1 997 814	12:39
KRVITAMIN (KVT)	11,5500	-2,53%	11,8000	11,9000	11,0500	3 405	38 626	12:22
KSGAGRO (KSG)	1,4800	4,23%	1,4800	1,4800	1,4800	50	74	09:53
LABOPRINT (LAB)	19,8000	1,02%	19,8000	19,8000	19,8000	5	99	09:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:39
LARQ (LRQ)	2,8800	13,39%	2,5400	2,9400	2,5200	105 425	289 253	12:40
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	2	7	09:00
LENTEX (LTX)	6,7000	-0,89%	6,7600	6,7600	6,7000	20 748	139 132	12:29
LESS (LES)	0,2290	-1,72%	0,2330	0,2350	0,2290	10 308	2 415	12:00
Reklama
LIBET (LBT)	1,4500	-7,64%	1,6200	1,6200	1,4000	80 883	121 664	12:33	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 470,0000	2,79%	15 200,0000	15 490,0000	15 180,0000	687	10 537 000	12:36
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8100	2,42%	3,7800	3,8500	3,6800	240 779	907 858	12:33
MABION (MAB)	16,5000	-0,12%	16,5000	16,6000	16,3800	7 815	128 973	12:26
MAKARONPL (MAK)	21,4000	0,94%	21,3000	21,7000	21,0000	11 013	236 171	12:38
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	1,1300	-0,88%	1,1100	1,1400	1,1000	812	911	12:32
MARVIPOL (MVP)	9,5400	0,63%	9,6000	9,6000	9,5200	40 130	383 280	12:41
MAXCOM (MXC)	10,8000	-1,82%	11,0000	11,0000	10,8000	659	7 119	10:07
MBANK (MBK)	676,6000	0,71%	674,0000	677,2000	671,6000	2 096	1 414 238	12:41
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:06
MCI	28,5000	-1,04%	28,8000	28,8000	28,1000	3 700	105 542	12:26
MDIENERGIA (MDI)	1,4800	-4,82%	1,5100	1,5550	1,4500	2 093	3 103	11:42
MEDICALG (MDG)	26,9800	3,37%	26,3000	27,4000	26,0000	5 992	161 492	12:40
MEDINICE (ICE)	7,8900	-1,13%	7,9800	8,0000	7,8500	30 962	244 671	12:40
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	184	1 214	11:34
MENNICA (MNC)	19,3500	1,84%	19,0000	19,3500	18,8500	1 623	30 917	12:16
MERCATOR (MRC)	42,2000	0,72%	41,9000	42,2000	41,9000	203	8 515	12:18
MERCOR (MCR)	24,0000	-1,23%	24,4000	24,4000	24,0000	1 610	39 041	12:08
MEXPOLSKA (MEX)	4,3500	0,46%	4,3300	4,3500	4,3200	2 127	9 234	10:49
MFO	34,6000	-0,57%	34,8000	35,9000	34,4000	3 835	133 844	12:36
MILKILAND (MLK)	0,5520	-4,50%	0,5800	0,5800	0,5520	2 705	1 535	11:12
MILLENNIUM (MIL)	9,2250	-0,27%	9,2450	9,3400	9,1000	232 571	2 139 958	12:33
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	10:35
MIRBUD (MRB)	9,8900	1,96%	9,7300	9,9700	9,7300	123 499	1 221 934	12:39
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	45	3 603	09:30
MLSYSTEM (MLS)	50,2000	3,29%	49,4500	50,3000	48,7000	2 540	126 742	11:58
MOBRUK (MBR)	324,0000	0,47%	322,0000	326,0000	320,5000	1 268	409 171	12:23
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	11:28
MOL	33,2000	0,30%	32,9400	33,2000	32,9400	1 000	33 126	12:11
MOLECURE (MOC)	14,5600	-2,02%	14,6800	14,8600	14,5000	6 544	95 869	12:40
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,6000	0,00%	13,7000	13,7000	13,2000	11	147	09:26
MOSTALWAR (MSW)	6,7000	0,00%	6,5400	6,7000	6,4600	2 132	13 933	11:55
MOSTALZAB (MSZ)	4,6850	1,41%	4,6400	4,7750	4,6400	24 981	118 136	12:34
MOVIEGAME (MOV)	30,0000	0,67%	29,9000	30,1500	29,3500	3 414	101 889	12:31
MURAPOL (MUR)	42,8800	-1,74%	43,7800	43,7800	42,8800	2 608	112 849	12:38
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	25	375	09:52
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	10:35
NANOGROUP (NNG)	1,0250	0,00%	1,0000	1,0250	0,9980	60 260	60 344	12:28
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 458	1 312 495	12:40
NEWAG (NWG)	26,5000	0,00%	26,5000	26,7000	26,2000	6 541	173 378	12:39
NEXITY (NXG)	2,4200	0,41%	2,4200	2,4200	2,4200	49	119	10:29
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	10:22
NOVAVISGR (NVG)	2,1100	-2,31%	2,1600	2,2000	2,1000	32 731	69 799	12:37
NOVITA (NVT)	100,0000	-0,99%	100,0000	100,0000	100,0000	5	500	11:03
NTCAPITAL (NTC)	0,7000	1,45%	0,6900	0,7000	0,6800	26 953	18 555	12:24
NTTSYSTEM (NTT)	6,2800	-1,88%	6,4000	6,4000	6,2800	60	377	09:40
ODLEWNIE (ODL)	9,5800	-0,21%	9,6000	9,6000	9,5600	1 329	12 753	12:37
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	10:07
ONDE (OND)	14,0000	1,45%	13,9000	14,0000	13,9000	3 822	53 400	12:32
ONESANO (ONO)	1,2850	0,39%	1,2900	1,2950	1,2550	2 789	3 539	11:33
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,8000	10	568	09:16
OPTEAM (OPM)	5,7600	2,49%	5,6000	5,7600	5,6000	371	2 097	10:39
ORANGEPL (OPL)	7,9320	0,03%	7,8900	8,0080	7,8900	203 886	1 621 217	12:39
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	388	12 959	12:34
OTLOG (OTS)	31,9500	0,95%	31,6500	31,9500	31,3500	1 234	39 120	12:32
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	20	94	12:36
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	12:01
PAMAPOL (PMP)	2,5400	1,20%	2,5500	2,5500	2,5400	1 700	4 321	12:12
PANOVA (NVA)	15,7500	-1,25%	15,9500	16,0000	15,7500	530	8 418	11:58
PASSUS (PAS)	31,9000	2,90%	31,2000	31,9000	31,0000	603	18 931	12:04
PATENTUS (PAT)	4,0000	0,76%	3,9700	4,1200	3,9600	16 551	66 681	12:15
PBG	#0,0200	2,56%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7900	0,90%	2,7700	2,7900	2,7700	4 930	13 701	12:04
PCCROKITA (PCR)	101,0000	0,00%	101,0000	102,0000	101,0000	1 163	117 850	12:39
Reklama
PCFGROUP (PCF)	17,1400	-1,95%	17,4800	17,6800	17,0400	739	12 840	12:41	Reklama
PEKABEX (PBX)	25,8000	1,18%	25,8000	26,1000	25,8000	1 494	38 740	12:28
PEKAO (PEO)	172,6500	1,56%	171,2000	173,1000	170,5500	196 048	33 726 794	12:41
PEPCO (PCO)	19,1350	-1,16%	19,5800	19,7000	19,1200	509 382	9 861 738	12:41
PEPEES (PPS)	1,0500	-3,23%	1,0550	1,0850	1,0400	11 213	11 802	11:34
PGE	6,1600	3,36%	6,0000	6,2240	5,9920	3 437 021	21 090 860	12:41
PGFGROUP (PGV)	0,4770	-2,45%	0,4890	0,4890	0,4770	16 228	7 820	12:09
PHARMENA (PHR)	6,5200	-3,83%	6,7600	6,7800	6,5200	5 684	37 549	12:33
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	12:30
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5400	4 012	30 566	11:55
PKNORLEN (PKN)	67,6400	1,41%	67,1000	67,8100	67,1000	202 573	13 678 719	12:41
PKOBP (PKO)	62,0600	0,10%	62,3000	62,7200	61,7600	902 988	56 012 528	12:41
PKPCARGO (PKP)	12,3600	1,31%	12,4000	12,4400	12,2000	26 334	323 807	12:27
PLAYWAY (PLW)	296,0000	1,89%	294,0000	297,5000	291,0000	388	114 308	12:41
PLAZACNTR (PLZ)	2,9550	2,25%	2,9600	2,9600	2,8450	3 370	9 892	10:13
PMPG (PGM)	3,4600	-4,42%	3,5000	3,5000	3,4600	5 778	20 116	12:14
POLENERGIA (PEP)	66,0000	1,54%	66,0000	66,0000	64,6000	215	13 993	11:46
POLICE (PCE)	11,0500	-0,90%	11,0500	11,0500	11,0500	87	961	11:03
POLIMEXMS (PXM)	3,4820	-1,02%	3,5440	3,5500	3,4520	289 367	1 013 115	12:41
POLTREG (PTG)	49,0000	-3,54%	49,3000	49,4000	48,2000	1 383	67 886	12:35
POLWAX (PWX)	1,8000	0,84%	1,8100	1,8100	1,8000	606	1 091	09:45
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	10:48
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,8000	0,00%	33,8000	33,8000	33,2000	80	2 658	09:09
PROJPRZEM (PJP)	18,8500	-3,08%	19,4500	19,4500	18,8500	830	15 986	11:45
PROTEKTOR (PRT)	1,8900	-2,58%	1,9350	1,9350	1,8400	34 615	64 568	12:36
PULAWY (ZAP)	58,0000	0,00%	57,0000	58,0000	57,0000	84	4 809	11:40
PURE (PUR)	7,8500	1,16%	7,8000	8,0200	7,8000	2 185	17 291	12:40
PZU	51,1400	0,27%	51,1000	51,5800	50,9200	210 322	10 764 266	12:41
QUANTUM (QNT)	#24,0000	-0,83%	-	-	-	-	-	12:02
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,4600	6 054	39 330	12:05
R22	112,5000	4,17%	109,0000	112,5000	108,0000	2 236	245 772	12:35
RAEN (RAE)	0,6700	-1,76%	0,6900	0,6900	0,6700	95 600	64 157	11:30
RAFAKO (RFK)	1,0000	1,83%	0,9620	1,0120	0,9620	61 383	60 436	12:40
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	84,6000	5,75%	79,9000	84,8000	79,7000	69 864	5 778 948	12:40
RANKPROGR (RNK)	3,8000	0,53%	3,7800	3,8000	3,7700	3 612	13 652	12:41
RAWLPLUG (RWL)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
REDAN (RDN)	0,3100	-0,64%	0,2980	0,3100	0,2900	9 245	2 726	12:11
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,8000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	3	46	12:34
RENDER (RND)	131,5000	0,00%	131,5000	131,5000	131,5000	1	132	09:02
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	64 564	39 857	11:38
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	09:40
RYVU (RVU)	49,5000	-0,60%	49,7000	49,9000	49,4500	2 725	135 591	12:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6500	-0,22%	22,6500	22,8000	22,6500	83	1 881	12:21
SANPL (SPL)	562,4000	0,25%	564,8000	566,6000	558,4000	8 081	4 538 364	12:41
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	989	20 769	12:03
SANWIL (SNW)	1,6950	0,00%	1,6700	1,6950	1,6700	5 200	8 702	09:56
SCPFL (SCP)	166,4000	0,12%	166,2000	168,0000	166,0000	3 139	523 750	12:41
SECOGROUP (SWG)	(31,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,8000	-0,72%	13,8000	13,8000	13,8000	997	13 759	11:11
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 107	38 034	12:41
SELVITA (SLV)	67,5000	-0,74%	67,5000	68,6000	67,4000	681	45 979	12:28
SERINUS (SEN)	3,0500	1,67%	3,0200	3,0500	2,9500	17 685	52 739	12:25
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7120	-3,52%	0,7390	0,7400	0,7120	5 550	4 016	12:16
SHOPER (SHO)	36,2000	-1,63%	37,7000	38,1000	36,2000	15 045	559 488	12:29
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6000	1,41%	3,5500	3,6000	3,5050	4 333	15 383	12:33
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,5000	3 496	75 424	12:23
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,08%	86,6000	88,4000	86,6000	51	4 436	10:35
SOHODEV (SHD)	0,4060	0,50%	0,4060	0,4060	0,4060	16 143	6 554	12:11
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 698	68 970	12:07
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	411,0000	2,24%	414,0000	428,0000	410,0000	189	78 736	12:14
STALEXP (STX)	3,0150	1,17%	2,9800	3,0200	2,9400	22 883	68 651	12:39
STALPROD (STP)	215,0000	0,70%	214,5000	216,0000	214,0000	882	190 026	12:17
STALPROFI (STF)	8,3600	1,21%	8,2600	8,3600	8,2600	901	7 443	11:16
STAPORKOW (ZUK)	2,4000	2,56%	2,3200	2,4000	2,3200	6 701	15 631	11:50
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	11:30
SUNEX (SNX)	11,4400	1,24%	11,3200	11,6800	11,3200	7 080	81 917	12:22
SYGNITY (SGN)	64,0000	0,63%	63,8000	64,0000	63,0000	521	33 289	12:21
SYNEKTIK (SNT)	130,0000	3,34%	125,8000	130,8000	125,2000	14 760	1 898 691	12:38
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:07
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	108	5 431	12:30
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,0110	7,27%	2,8300	3,0440	2,8210	5 543 730	16 389 256	12:41
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	09:18
TESGAS (TSG)	3,1900	0,31%	3,1900	3,1900	3,1900	2	6	09:07
TEXT (TXT)	90,9000	1,56%	90,0000	91,8000	90,0000	4 131	373 932	12:33
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	6 414	209 329	12:36
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3800	0,82%	7,3200	7,4000	7,3200	14 307	105 441	12:41
TRAKCJA (TRK)	2,5400	0,40%	2,4800	2,5500	2,4800	31 082	78 266	12:40
TRANSPOL (TRN)	3,5600	1,14%	3,5200	3,5800	3,5200	3 734	13 254	12:21
TRITON (TRI)	#4,7000	5,86%	-	-	-	-	-	11:37
TSGAMES (TEN)	86,3000	0,23%	86,5000	88,3000	85,0000	21 332	1 853 051	12:41
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	09:44
ULTGAMES (ULG)	10,8000	-3,14%	11,1500	11,1500	10,8000	143	1 563	12:33
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4000	4 177	39 430	12:37
UNICREDIT (UCG)	152,2600	0,94%	152,2600	152,2600	152,2600	100	15 226	11:50
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	1 689	9 920	11:18
UNIMOT (UNT)	132,6000	0,61%	132,2000	132,6000	129,6000	583	76 541	12:20
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	3	288	11:45
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	513	58 909	12:16
VIGOPHOTN (VGO)	460,0000	-1,29%	464,0000	466,0000	460,0000	88	40 814	11:44
VINDEXUS (VIN)	11,1000	-1,33%	11,2000	11,2000	11,0500	638	7 095	10:49
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	11:30
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	446	267	09:49
VOTUM (VOT)	46,4000	1,64%	46,3500	46,8000	46,0000	5 549	257 544	12:35
VOXEL (VOX)	91,4000	0,00%	91,0000	92,0000	90,2000	672	61 220	12:35
VRG	3,3000	-0,30%	3,3100	3,3200	3,3000	3 377	11 176	12:37
WARIMPEX (WXF)	3,6100	0,28%	3,7200	3,7200	3,6100	553	2 046	12:06
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	11:11
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	10	6 260	10:36
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,8100	9 931	78 443	12:37
WIKANA (WIK)	7,3000	-1,35%	7,1000	7,3000	7,1000	556	3 948	11:31
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	118,0000	36	4 280	11:59
WITTCHEN (WTN)	30,5500	1,83%	30,1000	30,9000	30,1000	16 908	515 279	12:40
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	1 511	12 360	12:32
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5250	4 980	8 049	12:20
XTPL (XTP)	142,8000	3,48%	141,8000	143,0000	136,2000	2 264	321 290	12:37
XTRADEBDM (XTB)	62,4600	1,07%	61,8000	62,8400	61,6000	119 358	7 426 860	12:41
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5650	-1,26%	1,5650	1,5650	1,5650	60	94	12:17
ZEPAK (ZEP)	19,7400	1,02%	19,7800	19,7800	19,5000	3 098	60 875	12:26
ZREMB (ZRE)	3,7400	0,81%	3,7150	3,8100	3,7150	3 094	11 645	11:50
ZUE	11,0000	1,85%	10,8000	11,2000	10,8000	6 087	67 446	12:31

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.