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	84 493,83	-0,41%	85 236,38	85 282,50	84 370,54	84 839,47	443 108 576	11:26
WIG20	2 478,05	-0,57%	2 507,53	2 508,71	2 474,04	2 492,30	389 201 198	11:41
WIG30	3 064,15	-0,45%	3 096,08	3 098,06	3 058,91	3 078,15	430 858 707	11:41
mWIG40	6 235,78	-0,12%	6 267,85	6 273,65	6 220,32	6 243,56	58 739 676	11:26
sWIG80	24 310,16	0,02%	24 332,26	24 371,02	24 260,69	24 305,53	11 958 068	11:26
WIG-BANKI	13 884,84	-0,77%	14 050,26	14 071,79	13 855,75	13 992,51	118 091 145	11:26
WIG-BUDOW	8 315,05	-1,96%	8 469,60	8 493,49	8 273,83	8 481,05	9 386 957	11:26
WIG-CHEMIA	9 726,08	-0,65%	9 869,86	9 869,86	9 703,61	9 789,54	668 857	11:26
WIG-ENERG	2 167,48	-1,16%	2 198,23	2 204,15	2 166,98	2 192,89	19 041 593	11:26
WIG-INFO	4 956,45	-0,14%	4 972,95	4 984,35	4 942,63	4 963,64	3 863 837	11:26
WIG-MEDIA	8 309,93	0,24%	8 420,85	8 421,53	8 307,19	8 289,84	672 307	11:26
WIG-NRCHOM	4 449,27	0,43%	4 426,63	4 450,83	4 416,98	4 430,01	2 456 783	11:26
WIG-PALIWA	6 908,31	-0,20%	6 970,05	7 001,60	6 878,51	6 922,43	21 811 209	11:26
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	434 885 154	11:15
WIG-SPOZYW	2 060,49	-0,57%	2 080,55	2 082,77	2 050,46	2 072,36	1 097 411	11:26
WIG20lev	485,19	-1,18%	496,92	497,38	483,72	491,00	368 912 038	11:26
WIG20short	3 148,80	0,61%	3 111,42	3 153,47	3 109,94	3 129,56	368 912 038	11:26
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	58 945 487	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	58 889 033	11:00
mWIG40TR	9 174,52	-0,12%	9 221,94	9 230,25	9 151,78	9 185,98	58 739 676	11:26
mWIG40TRlv	11 793,73	-0,26%	11 915,82	11 937,21	11 735,19	11 825,00	58 739 676	11:26
mWIG40TRsh	2 875,97	0,15%	2 861,15	2 883,08	2 858,55	2 871,53	58 739 676	11:26
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	12 111 725	11:00
sWIG80TR	35 671,02	0,02%	35 703,45	35 760,32	35 598,44	35 664,23	11 958 068	11:26
WIG140	1 635,03	-0,41%	1 649,62	1 650,45	1 632,52	1 641,78	437 437 252	11:26
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	368 953 291	11:00
WIG20TR	5 026,97	-0,58%	5 087,37	5 089,76	5 019,43	5 056,46	368 912 038	11:26
WIG20TRlev	3 946,98	-1,18%	4 042,40	4 046,18	3 935,07	3 994,17	368 912 038	11:26
WIG20TRsht	3 166,09	0,61%	3 128,50	3 170,78	3 127,01	3 146,79	368 912 038	11:26
WIG30TR	6 109,76	-0,46%	6 173,56	6 177,51	6 099,44	6 137,80	407 840 171	11:26
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	894 772	11:15
WIGdiv	1 724,76	-0,06%	1 729,68	1 731,77	1 722,10	1 725,73	49 538 343	11:26
WIG-ESG	14 042,98	-0,49%	14 183,28	14 188,63	14 019,40	14 111,58	425 349 573	11:26
WIG.GAMES	15 164,68	0,08%	15 189,70	15 232,45	15 133,55	15 151,83	6 332 980	11:26
WIG-GORNIC	4 557,88	1,47%	4 597,09	4 598,91	4 541,69	4 491,77	46 978 064	11:26
WIG-GRY	12 625,55	0,23%	12 680,45	12 689,83	12 599,74	12 597,02	7 110 020	11:26
WIG-LEKI	2 835,20	-0,44%	2 841,04	2 853,66	2 818,74	2 847,62	861 725	11:26
WIG-MOTO	8 632,86	1,21%	8 507,94	8 632,86	8 491,30	8 529,74	653 027	11:26
WIG.MS-BAS	11 074,94	0,16%	11 178,34	11 246,91	11 066,24	11 056,76	63 286 655	11:26
WIG.MS-FIN	17 274,97	-0,95%	17 499,47	17 514,34	17 232,93	17 440,03	122 065 419	11:26
WIG-ODZIEZ	9 173,59	-0,15%	9 225,90	9 290,20	9 149,45	9 187,75	38 819 230	11:26
WIGtech	11 835,82	-0,44%	11 928,06	11 928,06	11 835,38	11 887,60	17 626 669	11:26
WIGtechTR	13 152,58	-0,44%	13 255,07	13 255,07	13 152,09	13 210,12	17 626 669	11:26
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	267 284	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3500	-1,47%	3,4350	3,4400	3,3400	6 082	20 513	11:14	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	11:00
11BIT (11B)	513,0000	-1,35%	519,0000	520,0000	510,0000	396	203 446	11:26
3RGAMES (3RG)	0,2830	-0,70%	0,2800	0,2850	0,2750	46 392	12 865	11:17
ABPL (ABE)	90,0000	-1,10%	89,4000	90,0000	88,8000	1 132	101 132	11:14
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	31,0000	1 928	59 824	11:08
ACTION (ACT)	19,5600	0,00%	19,5600	19,5800	19,3200	2 528	49 401	11:20
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,7800	-2,00%	11,0800	11,0800	10,6200	17 736	192 230	11:15
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	731	2 202	11:21
AIGAMES (ALG)	1,4500	-3,33%	1,4500	1,4500	1,4500	10	15	09:16
AILLERON (ALL)	15,8000	-0,50%	15,8800	15,8800	15,8000	745	11 774	11:13
AIRWAY (AWM)	0,2670	-2,91%	0,2760	0,2760	0,2670	8 283	2 262	10:11
ALIOR (ALR)	101,3000	-1,51%	104,0000	104,6000	101,0000	70 157	7 180 322	11:26
ALLEGRO (ALE)	32,9550	-1,11%	33,3300	33,4800	32,8700	782 728	25 956 704	11:26
ALTA (AAT)	1,9500	-4,41%	2,0300	2,0300	1,9400	9 748	19 258	11:12
ALTUSTFI (ALI)	3,0000	-0,99%	3,0300	3,0800	2,9100	115 410	345 533	11:15
AMBRA (AMB)	27,5000	-1,79%	27,5000	28,0000	27,5000	1 373	37 961	11:26
AMICA (AMC)	70,0000	-1,41%	71,0000	71,0000	70,0000	1 410	98 940	11:23
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:00
AMREST (EAT)	25,7000	-4,28%	26,8000	26,8000	25,6500	39 309	1 023 254	11:25
ANSWEAR (ANR)	23,7500	-0,21%	23,8000	23,8000	23,6000	1 944	46 160	10:49
APATOR (APT)	14,5000	-0,28%	14,4400	14,6000	14,4200	3 537	51 106	11:06
APLISENS (APN)	22,4000	-2,18%	22,5000	22,5000	22,1000	618	13 884	11:22
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 370	4 638	09:19
ARCHICOM (ARH)	36,5000	1,67%	36,5000	36,5000	36,1000	706	25 695	10:49
ARCTIC (ATC)	21,4400	-1,11%	21,8800	21,8800	21,4400	2 861	61 874	11:21
ARTIFEX (ART)	28,8000	0,35%	28,9000	28,9000	28,6000	1 399	40 237	11:20
ASBIS (ASB)	24,8000	0,24%	24,6400	25,1800	24,6400	43 869	1 093 124	11:24
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	3,33%	60,8000	62,0000	60,0000	620	37 848	10:53
ASSECOPOL (ACP)	79,3500	1,47%	78,8500	79,8500	78,2500	19 410	1 540 387	11:26
ASSECOSEE (ASE)	50,4000	-1,56%	51,0000	51,2000	50,2000	5 834	298 173	10:58
ASTARTA (AST)	27,2500	0,93%	27,0000	27,4000	26,8000	8 822	237 959	11:15
ATAL (1AT)	61,0000	0,66%	60,6000	61,2000	60,6000	1 215	74 148	11:25
ATENDE (ATD)	3,1100	-0,96%	3,1400	3,1500	3,1100	21 227	66 669	11:18
ATLANTAPL (ATP)	18,6000	-2,11%	18,9000	18,9000	18,6000	410	7 673	10:02
ATLANTIS (ATS)	2,1000	-3,23%	2,1300	2,1800	2,1000	6 807	14 357	11:25
ATMGRUPA (ATG)	3,7800	2,72%	3,7000	3,8200	3,7000	97 271	364 047	11:24
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	1 296	16 061	11:24
AUTOPARTN (APR)	25,9000	0,78%	25,6500	25,9000	25,3000	8 229	210 662	11:26
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	3,9900	0,25%	3,9800	3,9900	3,9800	17	68	10:14
BEDZIN (BDZ)	25,4000	-0,78%	25,4000	25,4500	25,1000	81	2 056	11:16
BENEFIT (BFT)	2 745,0000	2,23%	2 720,0000	2 760,0000	2 700,0000	285	777 920	11:26
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,7000	-0,22%	22,7500	23,0000	22,1500	1 655	37 402	11:26
BIOCELTIX (BCX)	68,3000	0,74%	67,0000	68,4000	66,9000	1 257	85 342	11:24
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,3000	15,3000	122	1 867	10:29
BIOMEDLUB (BML)	4,7350	-3,96%	4,8600	4,9200	4,7150	147 171	704 957	11:26
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5000	3,5000	9 271	32 449	11:19
BLOOBER (BLO)	22,6000	1,57%	22,2500	23,0000	22,2500	5 100	115 138	11:00
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	476	49 692	11:22
BOGDANKA (LWB)	30,0600	-2,15%	30,7000	30,8800	30,0400	46 457	1 403 707	11:23
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 022	33 273	11:16
BORYSZEW (BRS)	6,1500	0,82%	6,1000	6,1600	6,0700	8 393	51 259	10:34
BOS	16,6000	2,15%	16,1500	16,6000	16,1500	4 957	81 369	11:18
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9200	6,7500	7 572	52 094	11:16
BRAND24 (B24)	51,0000	0,79%	51,4000	51,4000	49,2000	2 901	145 225	11:03
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:00
BUDIMEX (BDX)	688,0000	-3,37%	710,0000	713,0000	683,0000	9 426	6 529 615	11:26
BUMECH (BMC)	12,3600	0,16%	12,3200	12,4200	12,1800	5 007	61 538	11:25
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:00
CAPITEA (CAP)	0,5780	-0,34%	0,5820	0,5880	0,5780	94 352	54 995	11:14
CAPTORTX (CTX)	81,6000	0,49%	82,0000	82,0000	81,6000	207	16 900	11:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	88,3500	0,40%	88,4000	90,0000	87,5000	150 432	13 409 068	11:26
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:00	Reklama
CDPROJEKT (CDR)	116,2000	0,39%	116,0000	117,0000	115,6500	46 825	5 443 610	11:26
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,9200	7,10%	3,6400	3,9600	3,6400	19 597	74 389	11:15
CEZ	146,4000	0,14%	148,0000	148,0000	146,0000	440	64 552	10:55
CFI	0,2240	0,00%	0,2240	0,2240	0,2240	104	23	09:00
CIGAMES (CIG)	1,5300	-1,86%	1,5590	1,5720	1,5190	221 462	340 366	11:23
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,2400	1,20%	15,0600	15,2800	15,0400	4 015	60 931	11:16
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0860	-0,18%	1,0880	1,0960	1,0800	544	592	11:20
COGNOR (COG)	8,4100	-6,14%	8,1050	8,5500	7,9200	608 607	5 023 862	11:26
COLUMBUS (CLC)	5,0600	1,20%	5,0400	5,0600	5,0400	2 866	14 468	11:15
COMARCH (CMR)	250,5000	-2,53%	258,0000	258,0000	250,5000	465	117 223	11:12
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	605	48 504	11:11
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	0,93%	2,1600	2,1700	2,1200	9 002	19 333	11:11
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	584,0000	-1,68%	598,0000	599,0000	580,0000	59	34 629	11:18
CREOTECH (CRI)	185,0000	1,37%	184,5000	185,0000	184,5000	31	5 723	10:19
CYFRPLSAT (CPS)	10,1050	-1,89%	10,3100	10,3250	10,1050	201 443	2 051 210	11:26
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:00
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	119	2 065	10:52
DATAWALK (DAT)	61,8000	-3,13%	63,8000	64,5000	61,6000	4 220	265 662	11:25
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:33
DEBICA (DBC)	79,8000	0,00%	79,8000	80,0000	79,6000	1 114	88 913	11:25
DECORA (DCR)	58,4000	1,04%	57,8000	59,0000	57,0000	1 030	59 655	11:25
DEKPOL (DEK)	49,8000	-0,40%	49,8000	49,8000	49,8000	50	2 490	11:13
DELKO (DEL)	9,5800	-1,44%	9,7200	9,7200	9,5400	1 495	14 393	11:24
DEVELIA (DVL)	6,5900	1,70%	6,4900	6,5900	6,3700	191 856	1 254 916	11:26
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	564	28 184	11:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	388,9000	1,14%	385,9000	392,6000	380,0000	219 035	85 372 518	11:26
DMGROUP (DMG)	3,3700	2,74%	3,2800	3,3700	3,2800	7 091	23 411	10:01
DOMDEV (DOM)	180,6000	0,33%	180,0000	181,0000	180,0000	408	73 659	11:07
DRAGOENT (DGE)	26,7000	-2,91%	27,5000	27,7000	26,7000	2 093	56 654	11:21
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	1 938	7 580	11:03
ECHO (ECH)	4,9800	-0,20%	4,9000	4,9800	4,8700	591	2 907	11:20
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8200	8,5000	2 259	19 629	10:59
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:11
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	23,1000	5,96%	22,8000	23,7000	22,4000	56 761	1 299 487	11:26
ELKOP (EKP)	0,4900	1,24%	0,4840	0,5060	0,4840	51 561	25 672	11:25
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:00
ENEA (ENA)	8,3150	-1,60%	8,4550	8,5650	8,2950	284 450	2 383 587	11:23
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,7000	0,00%	9,6900	9,7000	9,5200	5 575	53 670	11:14
ENERGOINS (ENI)	2,5800	-3,01%	2,6700	2,6700	2,5800	3 444	8 977	11:03
ENTER (ENT)	70,2000	0,29%	70,0000	70,9000	69,7000	1 247	87 601	11:02
ERBUD (ERB)	40,1000	0,25%	40,3000	40,7000	40,0000	1 280	51 450	11:10
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,8000	-2,45%	32,7000	33,0000	31,0000	4 038	127 755	11:26
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	14,0800	-1,54%	14,3900	14,3900	14,0300	99 639	1 417 184	11:24
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	6 046	283 108	11:24
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	228	8 545	10:51
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	35,0000	-0,28%	34,8000	35,3000	34,5000	1 103	38 459	11:19
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	5 367	21 929	11:12
FMG	101,5000	3,36%	99,0000	102,0000	99,0000	121	12 115	10:36
FON	5,1000	0,00%	5,1000	5,2400	5,1000	1 115	5 709	11:04
FORTE SA (FTE)	23,4000	1,30%	23,3000	23,4000	23,3000	1 878	43 937	10:53
GAMEOPS (GOP)	26,3500	1,35%	26,5000	27,0000	26,0500	5 093	135 738	11:15
GAMFACTOR (GIF)	12,7000	-1,17%	12,7500	12,7500	12,6000	1 024	13 008	10:37
Reklama
GENOMTEC (GMT)	13,6800	-0,15%	13,7000	14,0600	13,5800	11 707	161 877	11:23	Reklama
GETIN (GTN)	0,4890	-3,17%	0,5050	0,5050	0,4880	310 470	152 959	11:24
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,4150	69	98	09:18
GOBARTO (GOB)	44,6000	3,00%	43,3000	44,6000	43,0000	368	15 884	10:40
GPW	43,1500	-0,35%	43,0000	43,5500	43,0000	8 943	387 457	11:24
GREENX (GRX)	2,2280	-1,85%	2,2660	2,2980	2,1960	246 799	554 879	11:16
GRENEVIA (GEA)	2,3450	-4,67%	2,4950	2,5000	2,3000	626 487	1 473 469	11:26
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9400	6 436	70 778	11:10
GRUPAAZOTY (ATT)	22,3000	-0,71%	22,5000	22,6800	22,2200	27 222	609 219	11:23
GRUPRACUJ (GPP)	63,8000	0,00%	63,5000	63,8000	63,5000	60	3 824	09:56
GTC	5,4200	-2,87%	5,4400	5,4800	5,4200	1 203	6 573	11:17
HANDLOWY (BHW)	113,4000	0,00%	113,0000	114,2000	112,8000	2 435	275 939	11:08
HARPER (HRP)	6,7500	1,05%	6,7500	6,7500	6,7500	12	81	11:06
HELIO (HEL)	26,0000	0,78%	26,0000	26,0000	26,0000	152	3 952	11:22
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 272	24 904	11:08
HMINWEST (HMI)	(47,6000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,8000	1,57%	25,4000	25,8000	25,4000	6 957	178 215	11:20
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	108,5000	6,37%	105,0000	108,5000	105,0000	201	21 363	11:21
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,9000	1,27%	23,8000	24,0000	23,5000	799	18 929	11:15
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,3800	-3,46%	8,8000	8,8000	8,1400	3 124	26 532	10:55
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	1 422	4 785	09:57
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2700	0,95%	4,3000	4,3200	4,2300	3 402	14 619	11:06
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:00
INGBSK (ING)	314,0000	-1,26%	320,5000	322,5000	312,0000	4 800	1 528 307	11:23
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	45,7000	4,34%	43,7000	45,7000	43,7000	644	28 748	10:37
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	17 620	51 009	11:25
INTERCARS (CAR)	545,0000	1,30%	537,0000	545,0000	537,0000	644	348 365	11:23
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	10,0500	0,50%	10,1500	10,1500	10,0500	418	4 242	10:50
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	4 406	16 350	11:23
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	11:00
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,3000	33	109	09:52
IZOSTAL (IZS)	2,6500	1,15%	2,6100	2,6500	2,6100	1 327	3 470	09:57
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,2600	500	3 649	11:00
JSW	32,5200	-1,81%	33,1300	33,5600	31,7000	500 126	16 187 369	11:26
JWWINVEST (JWW)	4,1600	-2,12%	4,2000	4,2000	4,0400	2 913	11 973	11:25
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	10,4000	-0,57%	10,4600	10,5000	10,2800	8 228	85 677	11:07
KETY (KTY)	840,5000	0,30%	840,0000	847,5000	836,5000	5 260	4 427 233	11:26
KGHM (KGH)	134,9000	1,70%	134,5000	137,0000	134,2000	215 744	29 239 443	11:26
KGL	15,8000	3,95%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,4000	0,35%	14,5000	14,5000	14,2500	2 228	31 831	10:23
KOGENERA (KGN)	50,8000	-1,55%	52,2000	52,2000	50,8000	1 037	53 120	11:26
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	1 392	33 902	10:49
KOMPUTRON (KOM)	4,9500	-1,00%	5,0000	5,0000	4,9500	2 860	14 160	11:14
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	(0,3560)	-	-	-	-	-	-	11:00
KREDYTIN (KRI)	17,5000	-2,23%	17,5000	17,5000	17,5000	2	35	09:02
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	436,8000	-0,86%	444,0000	444,8000	436,0000	7 709	3 376 182	11:26
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	(1,4900)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,6400	3,13%	2,7000	2,7000	2,5800	7 500	19 632	11:15
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	3 599	13 460	11:03
LENTEX (LTX)	6,8600	0,00%	6,7600	6,8600	6,7600	102	690	11:08
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7500	3 250	5 710	10:26	Reklama
LOKUM (LKD)	26,0000	0,00%	26,0000	26,0000	26,0000	100	2 600	09:36
LPP	15 300,0000	-0,33%	15 400,0000	15 560,0000	15 250,0000	1 570	24 194 600	11:26
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8060	-1,40%	3,8600	3,8880	3,7800	69 611	266 673	11:14
MABION (MAB)	16,8000	-0,83%	16,9600	16,9600	16,7000	3 218	54 023	11:26
MAKARONPL (MAK)	19,2000	7,26%	18,2500	19,9000	18,2500	39 337	752 972	11:24
MANGATA (MGT)	92,8000	0,22%	92,8000	92,8000	92,8000	1	93	09:22
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,1800	0,44%	9,1400	9,1800	9,0600	44 998	412 275	11:24
MAXCOM (MXC)	11,5000	1,32%	11,4000	11,5000	11,4000	2 836	32 594	10:42
MBANK (MBK)	675,2000	-2,26%	699,4000	699,6000	673,4000	3 141	2 145 520	11:25
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,5000	-0,70%	28,6000	28,6000	28,4000	5 692	161 923	11:04
MDIENERGIA (MDI)	1,4700	0,00%	1,4700	1,4750	1,4700	802	1 179	09:28
MEDICALG (MDG)	27,0000	0,07%	26,9800	27,6000	26,8000	4 317	117 126	11:22
MEDINICE (ICE)	8,1600	0,12%	8,0000	8,2500	7,8200	15 556	125 502	11:18
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	19,0500	1,33%	18,8000	19,0500	18,8000	104	1 957	10:44
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	1 479	62 321	11:21
MERCOR (MCR)	24,1000	2,55%	23,6000	24,6000	23,6000	2 614	63 500	11:22
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3400	4,3400	4,2600	49	213	10:42
MFO	33,4000	0,30%	33,2000	33,4000	33,2000	331	11 031	11:07
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	600	355	10:37
MILLENNIUM (MIL)	9,3450	-0,80%	9,5000	9,5000	9,3200	533 015	4 975 401	11:25
MIRACULUM (MIR)	1,1900	0,00%	1,1900	1,1900	1,1900	8 400	9 996	09:38
MIRBUD (MRB)	9,8500	1,76%	9,7000	9,8500	9,5300	72 807	704 425	11:26
MLPGROUP (MLG)	80,8000	0,00%	80,8000	80,8000	80,8000	16	1 293	10:48
MLSYSTEM (MLS)	50,6000	2,85%	49,9000	51,9000	49,9000	4 484	228 653	11:26
MOBRUK (MBR)	331,5000	0,45%	330,5000	337,0000	328,5000	1 214	403 317	11:24
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	942	30 847	11:05
MOLECURE (MOC)	14,8800	-0,40%	14,7000	15,0200	14,7000	1 270	18 855	11:20
MONNARI (MON)	5,2600	-1,87%	5,3400	5,3400	5,2600	7 662	40 513	11:12
MOSTALPLC (MSP)	13,9500	0,36%	13,9500	13,9500	13,9500	7	98	09:54
MOSTALWAR (MSW)	6,7400	-0,30%	6,7600	6,7600	6,7400	290	1 956	10:40
MOSTALZAB (MSZ)	4,4800	1,93%	4,4000	4,4900	4,3550	40 376	178 190	11:12
MOVIEGAME (MOV)	33,0000	2,01%	32,4000	33,0000	32,0000	7 856	256 706	11:26
MURAPOL (MUR)	43,7000	2,20%	42,7800	43,7000	42,7800	8 556	369 406	11:25
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	130	1 911	11:11
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0150	0,50%	1,0200	1,0250	0,9980	53 625	53 699	11:25
NEUCA (NEU)	897,0000	0,22%	891,0000	897,0000	891,0000	26	23 280	11:24
NEWAG (NWG)	26,0000	1,96%	25,9000	26,2000	25,6000	18 632	483 756	11:26
NEXITY (NXG)	2,4600	0,00%	2,4600	2,4600	2,4600	2 000	4 920	10:44
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1700	1,40%	2,1400	2,1800	2,1400	31 637	68 318	10:59
NOVITA (NVT)	103,0000	0,98%	102,0000	103,0000	102,0000	27	2 764	09:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:24
NTTSYSTEM (NTT)	6,1600	-4,05%	6,4400	6,5200	6,0200	21 948	135 993	11:09
ODLEWNIE (ODL)	9,6400	1,47%	9,6600	9,7000	9,6000	6 527	62 854	11:24
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,8600	-0,72%	13,9800	13,9800	13,8000	2 873	39 822	11:18
ONESANO (ONO)	1,3200	-4,35%	1,3250	1,3250	1,3200	1 800	2 382	11:02
OPONEO.PL (OPN)	57,6000	1,05%	57,4000	57,6000	56,4000	2 416	137 997	11:24
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9480	0,00%	8,0120	8,0880	7,9300	324 151	2 588 735	11:26
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	11:00
OTLOG (OTS)	33,4500	0,30%	33,3000	33,4500	32,5000	1 105	36 728	11:16
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	70,0000	0,00%	70,0000	70,0000	70,0000	78	5 460	10:52
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	389	1 011	11:19
PANOVA (NVA)	15,6000	-0,32%	15,4000	15,6000	15,4000	265	4 114	10:46
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	3,9800	1,53%	3,9200	4,0000	3,8200	25 082	98 037	11:01
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	155 794	3 038	11:26
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:06
PCCEXOL (PCX)	2,7900	0,72%	2,7900	2,7900	2,7850	658	1 833	09:42
PCCROKITA (PCR)	102,0000	0,00%	102,0000	102,2000	101,2000	532	54 261	10:37
Reklama
PCFGROUP (PCF)	17,2000	-1,71%	17,5000	17,6400	17,0400	262	4 548	11:26	Reklama
PEKABEX (PBX)	26,2000	0,77%	26,2000	26,3000	25,6000	5 846	152 150	11:26
PEKAO (PEO)	173,9000	-0,40%	175,9000	176,7000	173,2500	272 245	47 510 635	11:26
PEPCO (PCO)	20,5800	0,98%	20,6900	20,8200	20,2300	390 129	8 005 280	11:26
PEPEES (PPS)	1,0900	0,46%	1,0900	1,0900	1,0900	846	922	10:49
PGE	6,0420	-1,18%	6,1120	6,1540	6,0320	1 605 335	9 758 857	11:26
PGFGROUP (PGV)	0,4900	-1,21%	0,4960	0,4990	0,4900	4 557	2 258	10:17
PHARMENA (PHR)	6,7800	0,30%	6,7600	6,7800	6,6600	1 490	9 993	11:26
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	117	1 371	10:37
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,4400	-0,38%	68,3700	68,7600	67,2300	317 973	21 597 290	11:26
PKOBP (PKO)	62,1200	-0,74%	62,5000	62,9200	61,9800	751 716	46 926 702	11:26
PKPCARGO (PKP)	12,2400	1,16%	12,2000	12,5000	12,2000	21 805	268 215	11:24
PLAYWAY (PLW)	294,0000	0,00%	294,0000	297,0000	292,0000	253	74 402	11:25
PLAZACNTR (PLZ)	2,8500	-1,04%	2,9600	2,9600	2,8500	7 613	21 823	11:06
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,4000	-1,51%	65,4000	67,6000	65,2000	2 483	163 077	11:24
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,1500	467	5 287	11:06
POLIMEXMS (PXM)	3,7900	0,16%	3,7880	3,8180	3,7620	58 443	221 320	11:18
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	50	90	09:00
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	20,1000	-2,90%	20,6000	20,6000	20,1000	612	12 305	11:18
PROTEKTOR (PRT)	1,9550	0,51%	1,9450	1,9550	1,9450	1 800	3 502	11:19
PULAWY (ZAP)	(58,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,9900	0,50%	7,8200	7,9900	7,8000	527	4 115	10:43
PZU	50,7600	-2,08%	51,8600	52,0800	50,6200	241 416	12 351 722	11:26
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	11:00
QUERCUS (QRS)	6,6000	1,23%	6,5200	6,6000	6,5200	844	5 521	11:18
R22	113,5000	-3,40%	117,5000	117,5000	113,0000	2 254	258 753	11:26
RAEN (RAE)	0,7000	-2,78%	0,7480	0,7480	0,6950	16 144	11 418	11:23
RAFAKO (RFK)	0,9750	1,35%	0,9620	0,9780	0,9620	6 549	6 392	11:22
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,1000	0,13%	79,0000	79,0000	77,2000	3 356	261 325	11:17
RANKPROGR (RNK)	3,7100	-3,13%	3,8000	3,8000	3,7000	3 315	12 519	11:22
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	621	8 820	11:02
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	50	15	09:46
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	11:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 285	15 346	10:40
REMAK (RMK)	15,2500	0,66%	15,1500	15,2500	15,1500	27	411	11:26
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	11:16
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,7000	31,4000	89	2 812	10:51
RYVU (RVU)	50,2000	-1,18%	50,2000	50,5000	50,0000	763	38 363	11:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	1 571	35 600	10:36
SANPL (SPL)	574,6000	-0,52%	580,0000	580,0000	571,8000	14 093	8 109 743	11:26
SANTANDER (SAN)	20,4400	-0,29%	20,5000	20,5000	20,4400	130	2 661	10:16
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	174,0000	-1,69%	175,8000	175,8000	173,2000	756	131 503	11:24
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,0000	-0,71%	14,1000	14,1000	14,0000	464	6 506	11:09
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	73	2 351	11:02
SELVITA (SLV)	68,6000	-1,58%	69,8000	69,8000	68,4000	743	51 084	11:11
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	59,6000	0,00%	60,0000	60,0000	59,6000	12	718	10:30
SFINKS (SFS)	0,7310	-2,27%	0,7480	0,7480	0,7310	3 033	2 219	11:18
SHOPER (SHO)	32,0000	0,00%	31,2000	32,0000	31,2000	1 875	59 576	11:16
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5850	0,28%	3,5800	3,5900	3,5750	578	2 069	11:13
SKARBIEC (SKH)	22,6000	0,89%	22,5000	22,6000	22,5000	85	1 918	09:25
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,0000	-1,36%	88,4000	88,4000	86,6000	318	27 600	10:56
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	11:21
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	256	3 725	11:20
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	45	587	09:00	Reklama
SPYROSOFT (SPR)	405,0000	-4,71%	425,0000	425,0000	405,0000	71	29 385	11:20
STALEXP (STX)	2,9050	3,75%	2,8000	2,9050	2,7600	114 127	323 314	11:26
STALPROD (STP)	213,0000	-0,47%	214,0000	214,5000	211,0000	374	79 584	11:21
STALPROFI (STF)	8,4200	1,45%	8,3400	8,4200	8,2400	1 402	11 646	11:24
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:00
SUNEX (SNX)	11,4000	5,17%	10,9600	11,4400	10,9600	24 691	279 048	11:26
SYGNITY (SGN)	64,0000	2,56%	62,4000	64,0000	62,4000	177	11 157	10:04
SYNEKTIK (SNT)	130,4000	0,77%	132,0000	132,0000	130,0000	4 346	566 799	11:21
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	49,1000	-5,21%	51,0000	51,0000	49,1000	149	7 486	10:21
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8240	-1,53%	2,8630	2,8890	2,8240	2 051 943	5 840 779	11:26
TBULL (TBL)	(4,6200)	-	-	-	-	-	-	11:00
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	5 622	17 781	10:55
TEXT (TXT)	90,3000	-1,95%	92,3000	92,5000	90,2000	10 894	986 277	11:26
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	0,00%	32,4000	32,4500	32,0000	3 884	125 600	11:22
TOWERINV (TOW)	4,4000	0,00%	4,4000	4,4000	4,4000	500	2 200	09:01
TOYA (TOA)	7,3700	-0,54%	7,3600	7,4600	7,3600	15 529	114 700	11:26
TRAKCJA (TRK)	2,5600	-2,29%	2,6200	2,6200	2,5300	50 927	130 964	11:26
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	90,8500	-0,27%	91,0000	92,4000	90,8000	1 881	171 461	11:26
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7500	1,90%	10,5500	10,7500	10,5500	359	3 806	11:15
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2000	-1,08%	9,3000	9,3000	9,1200	3 532	32 477	10:49
UNICREDIT (UCG)	153,5000	2,88%	152,3000	153,5000	152,3000	27	4 142	10:27
UNIMA (U2K)	5,8000	1,75%	5,7000	5,8000	5,7000	510	2 924	09:08
UNIMOT (UNT)	134,8000	2,59%	133,4000	137,8000	133,2000	2 221	300 561	11:21
URTESTE (URT)	95,0000	-4,04%	96,0000	100,0000	95,0000	193	18 546	09:57
VERCOM (VRC)	115,5000	-1,70%	118,5000	118,5000	115,0000	620	72 307	11:19
VIGOPHOTN (VGO)	453,0000	-0,88%	458,0000	458,0000	444,0000	271	121 576	11:22
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	125	1 408	10:25
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	11:00
VIVID (VVD)	0,6380	7,05%	0,5900	0,6380	0,5900	7 858	4 699	09:23
VOTUM (VOT)	47,3500	-0,32%	48,3000	48,3000	47,1000	8 983	429 597	11:22
VOXEL (VOX)	91,8000	0,22%	92,0000	92,0000	91,0000	727	66 600	11:23
VRG	3,2800	0,61%	3,2800	3,2800	3,2800	4	13	09:00
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	143	539	09:00
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	630,0000	0,00%	632,0000	632,0000	630,0000	8	5 048	10:43
WIELTON (WLT)	7,9000	-0,38%	7,9800	7,9800	7,8000	22 688	178 506	11:26
WIKANA (WIK)	7,5000	4,17%	7,2000	7,5000	7,2000	3 416	25 143	11:25
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:00
WIRTUALNA (WPL)	118,2000	0,68%	121,0000	121,0000	118,2000	118	14 056	11:18
WITTCHEN (WTN)	30,6500	0,00%	30,7000	31,0000	30,4500	25 307	778 583	11:26
WOJAS (WOJ)	8,1600	-0,24%	8,1800	8,1800	8,1600	102	832	09:14
XPLUS (XPL)	1,6500	-5,71%	1,6700	1,6700	1,6500	5 753	9 588	10:10
XTPL (XTP)	144,0000	4,65%	138,0000	144,8000	135,4000	3 646	517 244	11:23
XTRADEBDM (XTB)	61,5800	0,92%	61,3800	62,3000	61,2000	150 115	9 272 312	11:26
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:20
ZAMET (ZMT)	1,5250	-2,24%	1,5600	1,5600	1,5200	194	297	11:09
ZEPAK (ZEP)	19,7400	-0,30%	19,7400	19,8000	19,7400	1 688	33 388	11:17
ZREMB (ZRE)	3,8400	-0,52%	3,8750	3,9350	3,7600	11 730	44 524	11:26
ZUE	10,9000	-0,46%	11,2000	11,2000	10,9000	3 309	36 520	11:10

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.