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	105 736,73	1,10%	105 147,71	106 386,62	105 147,71	104 587,92	762 683 425	12:05
WIG20	2 873,46	1,18%	2 856,18	2 895,08	2 856,08	2 839,82	590 550 372	12:20
WIG30	3 735,04	1,21%	3 711,84	3 762,33	3 711,84	3 690,46	680 144 581	12:20
mWIG40	8 080,34	1,06%	8 019,74	8 114,24	8 018,78	7 995,25	164 464 436	12:05
sWIG80	28 716,39	0,21%	28 670,93	28 736,37	28 670,93	28 656,25	19 829 178	12:05
WIG-BANKI	16 628,24	1,37%	16 476,72	16 707,85	16 476,72	16 403,31	172 188 199	12:05
WIG-BUDOW	8 196,93	1,16%	8 148,99	8 287,68	8 148,99	8 102,81	10 875 091	12:05
WIG-CHEMIA	9 292,73	1,32%	9 179,66	9 321,50	9 161,48	9 171,89	1 826 524	12:05
WIG-ENERG	4 370,05	1,54%	4 342,82	4 392,57	4 342,82	4 303,96	34 040 625	12:05
WIG-INFO	10 128,63	1,48%	10 028,14	10 188,60	10 021,46	9 980,68	23 738 884	12:05
WIG-MEDIA	7 511,21	2,39%	7 391,87	7 583,32	7 391,87	7 335,90	3 064 111	12:05
WIG-NRCHOM	5 282,40	0,81%	5 251,93	5 282,40	5 240,70	5 240,13	4 372 242	12:05
WIG-PALIWA	9 260,57	1,09%	9 200,28	9 296,24	9 200,28	9 161,14	90 736 358	12:05
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	758 811 184	11:15
WIG-SPOZYW	3 062,67	-0,05%	3 089,82	3 094,72	3 061,82	3 064,17	501 737	12:05
WIG20lev	573,42	2,32%	566,80	582,16	566,76	560,43	568 338 843	12:05
WIG20short	2 925,49	-1,14%	2 942,96	2 943,06	2 902,42	2 959,14	568 338 843	12:05
GPWB-B1Y3Y	1 261,40	0,04%	1 261,40	1 261,40	1 261,40	1 260,94	-	10:15
GPWB-B1Y4Y	1 266,11	0,05%	1 266,11	1 266,11	1 266,11	1 265,42	-	10:15
GPWB-B1Y5Y	1 271,74	0,05%	1 271,74	1 271,74	1 271,74	1 271,10	-	10:15
GPWB-B3Y5Y	1 284,33	0,06%	1 284,33	1 284,33	1 284,33	1 283,55	-	10:15
GPWB-B5Y	1 277,17	0,12%	1 277,17	1 277,17	1 277,17	1 275,65	-	10:15
GPWB-BWZ	1 268,55	0,04%	1 268,55	1 268,55	1 268,55	1 268,05	-	10:15
INNOVATOR	1 732,01	0,86%	1 732,01	1 732,01	1 732,01	1 717,24	165 004 694	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	164 687 062	11:00
mWIG40TR	12 460,39	1,15%	12 367,17	12 512,67	12 365,47	12 318,77	164 464 436	12:05
mWIG40TRlv	19 778,02	2,29%	19 485,38	19 942,14	19 480,05	19 335,80	164 464 436	12:05
mWIG40TRsh	2 309,23	-1,13%	2 326,90	2 327,23	2 299,32	2 335,51	164 464 436	12:05
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	19 921 465	11:00
sWIG80TR	44 330,88	0,28%	44 260,70	44 361,73	44 260,70	44 206,52	19 829 178	12:05
WIG140	2 051,33	1,12%	2 039,55	2 064,16	2 039,55	2 028,59	752 632 457	12:05
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	570 221 057	11:00
WIG20TR	6 167,55	1,17%	6 131,51	6 215,08	6 131,37	6 096,47	568 338 843	12:05
WIG20TRlev	5 262,36	2,32%	5 201,55	5 342,56	5 201,32	5 143,06	568 338 843	12:05
WIG20TRsht	2 741,72	-1,14%	2 758,11	2 758,18	2 720,09	2 773,38	568 338 843	12:05
WIG30TR	7 872,09	1,22%	7 824,44	7 930,87	7 824,44	7 777,53	655 962 528	12:05
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	367 600	11:15
WIGdiv	2 353,96	1,01%	2 339,65	2 368,71	2 339,65	2 330,41	197 598 451	12:05
WIGdivplus	2 158,48	1,20%	2 142,54	2 172,72	2 142,54	2 132,93	294 968 064	12:05
WIG.GAMES	17 988,32	0,27%	17 973,85	18 134,27	17 920,37	17 939,95	15 587 125	12:05
WIG-GORNIC	4 531,07	1,16%	4 512,28	4 544,70	4 494,13	4 478,96	93 896 552	12:05
WIG-GRY	22 912,59	-0,05%	22 950,35	23 227,99	22 825,02	22 923,04	16 637 921	12:05
WIGind	17 254,20	0,49%	17 237,87	17 330,21	17 218,47	17 169,76	14 622 654	12:05
WIG-LEKI	3 451,41	4,05%	3 324,82	3 519,74	3 324,82	3 316,93	35 089 321	12:05
WIGmed	18 550,33	0,66%	18 473,17	18 695,10	18 473,17	18 427,80	44 307 458	12:05
WIG-MOTO	8 749,78	0,01%	8 784,25	8 839,07	8 715,67	8 748,64	994 765	12:05
WIG.MS-BAS	17 587,53	1,47%	17 462,92	17 657,06	17 449,16	17 333,19	123 671 899	12:05
WIG.MS-ECM	8 771,64	1,19%	8 715,53	8 846,49	8 715,53	8 668,49	107 461 091	12:05
WIG.MS-FIN	20 133,12	1,11%	20 030,24	20 264,31	20 021,27	19 911,34	175 251 757	12:05
WIG-ODZIEZ	11 413,36	0,61%	11 411,27	11 585,24	11 387,91	11 343,78	62 682 972	12:05
WIGtechTR	18 810,82	0,45%	18 777,65	18 942,32	18 777,65	18 725,94	55 479 431	12:05
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	159 110	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5700	2,5800	2,5400	1 171	3 011	11:11	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	210,8000	0,86%	209,0000	212,8000	209,0000	2 668	564 242	12:05
3RGAMES (3RG)	0,8000	-2,91%	0,8140	0,8320	0,7720	80 655	63 998	11:45
4MASS (4MS)	4,3000	-1,04%	4,3500	4,3500	4,3000	19 194	82 630	12:03
ABPL (ABE)	97,3000	0,00%	97,3000	97,9000	96,6000	1 165	113 162	12:05
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,3000	29,6000	3 271	98 048	11:59
ACTION (ACT)	23,1500	0,00%	23,1500	23,1500	22,7000	5 323	121 508	12:02
ADIUVO (ADV)	0,9200	0,00%	0,9200	0,9360	0,8920	4 759	4 373	11:12
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	2 200	21 849	11:14
AGROTON (AGT)	4,8800	1,46%	4,6500	4,8800	4,6300	2 319	10 860	11:57
AIGAMES (ALG)	0,8880	-5,33%	0,9100	0,9560	0,8600	7 082	6 382	11:31
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 304	213 140	12:04
AIRWAY (AWM)	0,4300	-3,15%	0,4595	0,4595	0,4300	470 754	208 731	12:03
ALIOR (ALR)	95,8000	1,42%	94,3800	95,8200	94,1200	480 672	45 815 752	12:05
ALLEGRO (ALE)	34,2900	0,41%	34,1500	34,8000	34,1500	889 486	30 709 554	12:05
ALTA (AAT)	2,0200	0,00%	2,0200	2,0200	2,0100	217	437	09:57
ALTUSTFI (ALI)	2,2600	0,00%	2,2600	2,2600	2,2600	5	11	10:40
AMBRA (AMB)	21,3000	0,24%	21,1000	21,3000	21,0000	5 658	119 391	12:00
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 073	63 296	11:46
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9000	0,89%	15,7600	16,0000	15,7600	16 394	261 169	12:04
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	9 757	273 355	12:05
APATOR (APT)	19,7200	-0,20%	19,7600	19,7600	19,6000	2 274	44 849	12:05
APLISENS (APN)	18,9000	0,80%	18,7500	19,0000	18,7500	53	1 004	11:17
APSENERGY (APE)	3,1100	1,97%	3,0600	3,1100	3,0500	3 895	11 900	11:31
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	607	26 405	11:55
ARCTIC (ATC)	11,0000	-0,36%	11,0600	11,1600	10,9400	56 757	627 090	12:05
ARLEN (ARL)	36,4750	0,50%	36,2500	36,4900	36,2500	1 262	45 910	11:57
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,3800	1,52%	25,0000	25,7000	25,0000	45 445	1 157 887	12:05
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	194	16 793	11:54
ASSECOPOL (ACP)	217,8000	3,22%	212,2000	219,2000	212,2000	69 711	15 148 586	12:05
ASSECOSEE (ASE)	79,6000	0,89%	78,9000	79,6000	78,2000	5 169	408 227	11:53
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 034	58 871	11:59
ATAL (1AT)	64,3000	-0,16%	64,1000	64,3000	64,1000	1 298	83 358	11:50
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	6 500	20 915	10:32
ATLANTAPL (ATP)	15,9000	0,63%	15,9000	15,9000	15,9000	500	7 950	11:27
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8100	0,00%	3,8200	3,8200	3,7800	19 952	75 976	11:54
ATREM (ATR)	37,4000	0,27%	37,5000	37,8000	36,6000	5 038	187 933	12:03
AUTOPARTN (APR)	20,4000	0,74%	20,3000	20,9000	20,3000	31 983	661 344	12:05
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,2500	5,2500	1 826	9 587	10:45
BENEFIT (BFT)	3 150,0000	0,16%	3 165,0000	3 200,0000	3 150,0000	608	1 934 370	12:03
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9400	-0,15%	12,9600	12,9800	12,7600	149	1 918	11:59
BIOCELTIX (BCX)	101,4000	-0,78%	102,8000	102,8000	100,0000	4 715	476 400	12:05
BIOMAXIMA (BMX)	14,4000	0,70%	14,4500	14,5500	14,3500	1 126	16 281	12:04
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	33 573	175 562	12:01
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	4 999	20 690	12:00
BLOOBER (BLO)	28,6000	0,00%	28,6000	28,8500	28,5000	1 557	44 556	11:47
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	661	70 805	12:00
BOGDANKA (LWB)	25,4000	2,42%	24,8500	25,5000	24,6500	90 410	2 265 119	12:04
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,0800	4,83%	6,0000	6,1000	5,9000	124 993	754 132	12:05
BOS	10,2200	0,39%	10,1800	10,3000	10,1400	5 391	55 024	11:49
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7600	1 645	7 830	12:02
BRAND24 (B24)	54,0000	-3,23%	55,0000	55,0000	54,0000	309	16 806	11:57
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	548,4000	1,56%	540,0000	560,0000	540,0000	14 362	7 930 667	12:04
BUMECH (BMC)	8,7900	3,53%	8,4800	9,0200	8,3900	16 162	141 450	11:59
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4660	-0,11%	0,4580	0,4665	0,4570	25 725	11 880	11:35
CAPTORTX (CTX)	35,9000	2,57%	35,4000	37,0000	35,0000	11 517	413 008	12:04
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 039	33 286	10:22
CCC	202,9000	0,69%	202,5000	208,6000	201,7000	158 085	32 602 925	12:05
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,6000	-0,07%	267,7000	273,8000	267,6000	52 344	14 179 804	12:05
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,9700	-2,17%	5,0000	5,0000	4,8000	6 625	32 454	11:55
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2350	2,2000	52 790	117 077	11:58
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,4000	8,44%	22,5000	25,3000	22,4000	1 539 207	34 828 357	12:04
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,7950	-0,55%	1,8400	1,8400	1,7850	7 639	13 798	11:58
COGNOR (COG)	7,4900	0,07%	7,4800	7,4900	7,3300	5 192	38 588	12:02
COLUMBUS (CLC)	7,2300	2,26%	7,1500	7,2300	7,0200	15 684	112 394	11:55
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	211	50 321	11:55
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	0,93%	1,0700	1,1200	1,0100	127 663	140 208	12:03
CORMAY (CRM)	0,5240	0,77%	0,5220	0,5240	0,5120	882	460	10:25
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	0,90%	442,0000	450,0000	442,0000	97	43 361	11:33
CREOTECH (CRI)	291,0000	-1,02%	294,0000	295,0000	290,0000	1 165	340 488	12:04
CYBERFLKS (CBF)	165,8000	1,84%	164,4000	166,6000	164,0000	1 396	231 753	12:05
CYFRPLSAT (CPS)	17,6900	-0,06%	17,7000	17,9400	17,6000	282 945	5 035 164	12:04
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,5000	5,81%	43,8000	46,0000	43,4000	6 497	291 383	12:05
DATAWALK (DAT)	123,6000	-0,32%	126,4800	129,0000	123,0000	12 565	1 587 259	12:01
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,0000	-0,36%	83,4000	83,4000	82,7000	825	68 568	11:43
DECORA (DCR)	77,2000	0,78%	76,6000	77,6000	75,8000	503	38 633	11:50
DEKPOL (DEK)	62,2000	3,32%	61,2000	63,0000	61,0000	2 761	170 567	11:55
DELKO (DEL)	6,7200	0,00%	6,6800	6,7400	6,6800	3 235	21 627	11:34
DEVELIA (DVL)	7,5400	1,62%	7,4800	7,6000	7,4400	225 697	1 690 930	12:01
DGA	17,9000	5,29%	17,5000	17,9000	17,4000	1 341	23 669	12:02
DIAG (DIA)	164,6500	-0,90%	166,6500	166,7000	164,0000	9 091	1 501 466	12:03
DIGITANET (DIG)	82,8000	-0,72%	83,4000	83,4000	82,0000	631	52 268	12:04
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	517,4000	2,29%	510,0000	521,0000	509,6000	123 430	63 801 010	12:05
DMGROUP (DMG)	3,6800	-0,81%	3,6600	3,8900	3,6600	10 258	39 076	11:46
DOMDEV (DOM)	238,0000	1,28%	236,5000	238,0000	235,5000	1 142	270 730	12:03
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	32,0500	1,75%	31,5500	32,1000	31,2000	2 076	65 947	11:59
ECHO (ECH)	5,0600	2,43%	4,8600	5,0600	4,8600	85 834	431 806	11:51
EDINVEST (EDI)	5,7600	0,00%	5,7400	5,7600	5,7400	112	644	12:03
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,5000	0,32%	47,2000	47,9000	47,1000	3 398	161 422	12:04
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	12:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4600	2,30%	20,2400	20,6400	20,1400	111 435	2 273 718	12:03
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1800	1,33%	12,0000	12,1800	12,0000	16 310	197 658	12:02
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,5000	-1,74%	57,5000	57,8000	56,5000	3 496	198 975	12:05
EQUNICO (EQU)	0,8080	6,32%	0,7900	0,8080	0,7900	2 110	1 668	11:48
ERBUD (ERB)	34,1500	-0,15%	34,3500	34,5500	34,1000	903	31 038	11:55
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	646	23 062	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2800	1,93%	5,1800	5,3800	5,0600	29 563	155 560	12:02
EUROCASH (EUR)	8,5150	1,13%	8,3750	8,5650	8,3750	50 326	428 842	12:03
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,0000	21,9000	3 149	71 017	11:41
FABRITY (FAB)	26,9000	-3,93%	27,9000	27,9000	26,9000	2 337	63 417	12:03
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,2000	0,54%	37,1000	37,7000	37,1000	6 426	240 094	11:59
FMG	126,5000	-0,78%	128,0000	130,0000	121,0000	561	69 592	11:51
FON	#0,9900	0,00%	-	-	-	-	-	11:27
FORTE SA (FTE)	30,8000	6,57%	29,2000	30,8000	29,0000	9 033	270 521	12:02
Reklama
GAMEOPS (GOP)	17,1400	5,41%	16,5400	17,3600	16,3600	6 365	108 160	12:04	Reklama
GAMFACTOR (GIF)	7,4800	0,81%	7,6000	7,6000	7,2200	4 791	35 392	11:17
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 250	29 793	11:29
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	2 795 985	2 362 331	12:05
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,0000	-3,10%	25,1000	25,8000	25,0000	629	15 753	11:51
GPW	51,3000	1,18%	51,0000	51,8000	51,0000	102 465	5 280 670	12:05
GREENX (GRX)	1,7360	0,52%	1,7460	1,7460	1,7210	72 820	126 097	11:58
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	15 574	40 060	11:51
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,3000	1,48%	22,9600	23,4600	22,9000	63 204	1 463 441	12:05
GRUPRACUJ (GPP)	62,4000	-0,16%	62,5000	63,2000	62,4000	47 234	2 974 051	11:55
GTC	4,0900	-2,39%	4,1700	4,1800	4,0200	1 876	7 662	11:44
HANDLOWY (BHW)	121,8000	0,50%	121,2000	122,6000	120,6000	55 566	6 766 679	12:05
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,8000	2 425	65 375	10:39
HERKULES (HRS)	1,1900	4,39%	1,1400	1,2400	1,1050	111 238	133 974	11:23
HUUUGE-S144 (HUGE)	18,4400	1,10%	18,2400	18,5000	18,2400	8 321	153 057	11:55
HYDROTOR (HDR)	21,1000	0,00%	21,3000	21,3000	21,1000	41	865	11:38
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,7000	0,75%	26,5000	27,0000	26,5000	1 598	42 763	11:59
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,8000	481	14 397	09:39
IMMOBILE (GKI)	3,1000	-4,91%	3,1000	3,2600	3,1000	23 432	73 914	11:32
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	12 431	14 741	10:57
IMS	3,8500	-0,77%	3,8800	3,9100	3,8500	1 443	5 573	12:03
INC	1,9000	4,40%	1,8650	1,9000	1,8000	21 898	40 305	11:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	-0,48%	310,0000	313,5000	310,0000	2 868	894 688	12:01
INPRO (INP)	7,2000	-0,69%	7,2500	7,2500	7,2000	127	915	10:57
INSTALKRK (INK)	40,2000	-0,50%	40,3000	40,3000	40,2000	26	1 045	11:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	0,00%	2,1500	2,2000	2,1500	7 020	15 142	10:51
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	588,0000	383	227 462	12:05
INTERSPPL (IPO)	0,3730	-1,32%	0,3850	0,3950	0,3730	7 676	2 967	12:04
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	492	3 493	12:05
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	11:30
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6800	1,90%	2,6300	2,6800	2,6300	5 440	14 465	11:50
JRH	4,5500	-1,09%	4,6100	4,6100	4,5500	2 163	9 887	11:22
JSW	23,8200	8,47%	22,0000	24,1400	22,0000	1 085 411	25 434 127	12:05
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8700	1,16%	0,8600	0,8700	0,8480	12 218	10 572	11:27
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,1000	0,12%	17,2200	17,4000	17,1000	589	10 175	12:00
KETY (KTY)	910,0000	1,22%	900,5000	927,0000	900,5000	8 932	8 170 018	12:05
KGHM (KGH)	136,8500	0,63%	136,0000	137,7500	136,0000	487 245	66 749 093	12:05
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	63	907	10:32
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	13 223	218 120	11:59
KOGENERA (KGN)	56,5000	-0,70%	56,9000	56,9000	56,3000	757	42 721	11:57
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,6400	-3,42%	5,8000	5,9200	5,5400	11 916	67 384	11:53
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	3	85	10:19
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	11	10	10:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	824,0000	0,49%	862,0000	862,0000	824,0000	12	10 116	10:48
KRUK (KRU)	409,7000	1,39%	404,9000	413,4000	404,8000	15 698	6 441 012	12:05
KRVITAMIN (KVT)	9,8000	-0,81%	9,8800	9,9000	9,8000	1 254	12 312	11:01
KSGAGRO (KSG)	2,7300	-3,53%	2,8300	2,8300	2,7100	11 210	30 878	11:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8400	2,16%	2,8100	2,8400	2,8100	309	871	12:02
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	1 514	11 174	11:12
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	78	20	09:05
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	19,9000	-7,87%	21,8000	21,8000	19,8500	1 566	32 971	11:52	Reklama
LPP	15 055,0000	0,53%	14 950,0000	15 250,0000	14 950,0000	1 835	27 801 525	12:04
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5150	0,65%	8,4400	8,6500	8,4150	240 448	2 054 939	12:04
MABION (MAB)	9,9600	0,91%	9,8900	9,9700	9,8000	7 025	69 644	11:23
MAKARONPL (MAK)	19,8600	-0,70%	20,0000	20,0000	19,7600	1 328	26 376	12:05
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7000	-2,04%	7,8600	7,8600	7,2200	211 184	1 627 295	11:35
MAXCOM (MXC)	6,4400	-3,88%	6,5000	6,5000	6,0800	3 414	21 856	12:05
MBANK (MBK)	798,4000	1,45%	785,0000	807,4000	785,0000	9 822	7 872 261	12:05
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,3000	0,74%	27,1000	27,3000	27,1000	1 962	53 409	12:02
MDIENERGIA (MDI)	1,2100	0,41%	1,2100	1,2100	1,2050	702	849	11:32
MEDICALG (MDG)	25,0000	1,01%	24,9000	25,0000	24,8000	3 441	85 939	12:01
MEDINICE (ICE)	7,6500	-1,80%	7,7100	7,9500	7,5300	4 060	31 662	11:21
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,7000	3 460	100 348	12:03
MERCATOR (MRC)	46,6500	0,11%	46,6000	47,6000	46,1000	8 319	389 364	11:51
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	113	2 769	12:04
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,1000	-1,63%	36,8000	36,8000	36,1000	214	7 743	11:39
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	17 003	30 307	10:50
MILLENNIUM (MIL)	14,8500	3,63%	14,3300	14,8900	14,3300	534 961	7 872 652	12:05
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	1 704	1 517	09:15
MIRBUD (MRB)	13,6400	2,25%	13,5000	13,6600	13,3500	36 447	494 539	12:04
MLPGROUP (MLG)	83,6000	-0,95%	84,2000	84,2000	82,0000	242	20 007	11:55
MLSYSTEM (MLS)	17,5000	-1,69%	17,7600	17,8000	17,4600	5 349	94 257	11:42
MOBRUK (MBR)	295,5000	1,55%	294,5000	300,5000	292,5000	6 324	1 880 606	12:04
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,9600	2,11%	31,0000	31,9800	31,0000	5 322	169 114	11:55
MOLECURE (MOC)	6,0800	1,67%	5,9800	6,4200	5,9800	119 045	733 679	12:02
MONNARI (MON)	4,7700	-0,21%	4,7700	4,7700	4,7700	2 370	11 305	11:41
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9400	0,51%	7,8200	7,9400	7,8000	172	1 343	10:03
MOSTALZAB (MSZ)	5,7700	-0,35%	5,7900	5,7900	5,7500	3 372	19 484	11:31
MOVIEGAME (MOV)	15,1000	0,00%	15,1000	15,1600	15,1000	251	3 792	11:31
MURAPOL (MUR)	39,0000	0,00%	39,2500	39,2500	39,0000	1 012	39 480	11:57
MUZA (MZA)	13,8000	6,15%	13,3500	13,8000	13,3500	664	8 884	09:51
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6700	-2,55%	2,7200	2,7450	2,6000	7 775	20 807	11:48
NEUCA (NEU)	690,0000	0,15%	694,0000	695,0000	689,0000	345	238 413	12:02
NEWAG (NWG)	69,6000	-1,28%	70,5000	70,5000	69,6000	2 719	190 157	11:46
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	98,0000	-2,49%	100,5000	100,5000	98,0000	477	47 341	11:57
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2420	-2,97%	1,2500	1,2760	1,1900	194 724	240 412	12:05
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	67	6 328	11:42
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,1500	0,50%	10,1500	10,1500	10,1500	5	51	09:16
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	172	1 559	11:58
ONDE (OND)	10,1800	-0,20%	10,2000	10,3600	10,0800	15 422	157 964	12:04
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	93,8000	0,64%	93,6000	94,6000	92,6000	185	17 373	11:56
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	25	96	10:20
ORANGEPL (OPL)	9,3520	1,06%	9,1880	9,5000	9,1880	815 099	7 665 744	12:05
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,4600	-1,53%	15,6000	15,6600	15,0600	45	686	10:55
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	831	4 391	10:32
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	183	2 889	11:33
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	6 060	363 879	12:00
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	5 907	20 415	11:50
PBG	#0,0220	22,22%	-	-	-	-	-	11:30
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-0,74%	2,7100	2,7200	2,6600	45 596	121 829	11:50
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	6 099	405 231	12:01
PCFGROUP (PCF)	5,4800	0,92%	5,4200	5,5800	5,3800	14 251	78 472	11:42
PEKABEX (PBX)	18,0000	-1,37%	18,2500	18,2500	17,9000	1 132	20 400	11:59
Reklama
PEKAO (PEO)	185,7000	1,09%	183,7000	187,4000	183,7000	205 217	38 237 493	12:05	Reklama
PEPCO (PCO)	21,7400	0,18%	21,8500	21,9700	21,7200	196 231	4 284 937	12:04
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,3000	0,89%	11,2500	11,4300	11,2500	2 093 655	23 827 206	12:05
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	12:03
PHARMENA (PHR)	3,2500	-1,52%	3,3800	3,3800	3,1500	3 905	12 410	12:00
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,6000	1,05%	83,8000	84,9600	83,8000	1 074 119	90 907 293	12:05
PKOBP (PKO)	76,2200	1,03%	75,4400	76,6600	75,4000	675 766	51 606 567	12:05
PKPCARGO (PKP)	15,6300	-0,06%	15,6400	15,7500	15,5000	43 508	679 732	12:05
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 392	446 528	12:04
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	460	1 109	11:32
POLENERGIA (PEP)	60,0000	1,01%	60,0000	60,2000	59,4000	2 589	155 071	12:05
POLICE (PCE)	9,1800	0,00%	9,1800	9,1800	9,0400	83	762	10:40
POLIMEXMS (PXM)	4,6950	0,43%	4,6500	4,7450	4,6300	77 285	363 324	11:58
POLTREG (PTG)	32,7000	1,24%	32,3000	33,2000	31,1000	1 228	39 800	11:56
POLWAX (PWX)	1,3500	0,00%	1,3700	1,3800	1,3500	1 060	1 452	11:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	10:51
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	10:43
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	12:05
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	98,5000	462	45 628	10:55
PULAWY (ZAP)	52,6000	0,38%	52,6000	52,6000	52,6000	206	10 836	11:53
PURE (PUR)	4,5400	-2,53%	4,6800	4,7000	4,5020	16 946	77 705	12:04
PZU	63,7200	1,69%	62,7600	64,1200	62,7600	331 745	21 149 658	12:05
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	11:30
QUERCUS (QRS)	10,6500	1,91%	10,4000	10,8000	10,3000	9 448	99 707	12:03
RAEN (RAE)	0,3210	-3,31%	0,3310	0,3310	0,3200	67 919	22 037	11:43
RAFAKO (RFK)	0,1988	0,00%	0,1990	0,2015	0,1972	927 724	184 611	12:05
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	145	10 307	11:30
RAINBOW (RBW)	131,0000	1,16%	132,0000	135,8000	129,9000	75 404	9 971 046	12:05
RANKPROGR (RNK)	4,1700	5,04%	3,9750	4,1700	3,9700	5 626	22 940	11:56
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	09:43
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	10:23
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	10:24
RENDER (RND)	118,0000	0,43%	118,0000	118,0000	116,5000	1 485	174 376	12:01
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	31,9500	0,47%	31,9000	32,1500	31,7000	34 830	1 114 477	11:49
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	505,0000	3,04%	492,0000	508,0000	489,0000	23 106	11 640 569	12:05
SANTANDER (SAN)	29,8400	-1,52%	30,5000	30,5000	29,8400	92	2 770	12:02
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	151,4000	-0,92%	152,8000	154,2000	151,4000	431	65 945	11:35
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,6400	0,93%	8,5600	8,6800	8,5000	2 918	25 104	11:33
SELENAFM (SEL)	35,1000	-2,77%	36,4000	36,6000	34,5000	2 337	82 409	11:57
SELVITA (SLV)	29,1000	-0,34%	29,3000	29,4000	28,9000	8 642	251 327	12:01
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5020	0,00%	0,5020	0,5040	0,4840	39 530	19 583	11:37
SHOPER (SHO)	50,4000	0,80%	50,0000	50,8000	50,0000	10 336	520 723	11:57
SILVAIR-REGS (SVRS)	5,6500	0,00%	5,5500	5,6500	5,5500	2 952	16 544	10:51
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7980	4,05%	1,7160	1,8500	1,6500	16 078	28 305	12:02
SKARBIEC (SKH)	26,9000	1,13%	27,0000	27,0000	26,8000	111	2 982	12:04
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	474	720	09:33
SNIEZKA (SKA)	84,0000	0,00%	84,0000	84,0000	83,0000	29	2 424	11:11
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	11:30
SONEL (SON)	15,6000	-0,95%	15,8000	15,9000	15,6000	426	6 725	11:48
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	588,0000	0,68%	584,0000	588,0000	584,0000	13	7 618	10:45
STALEXP (STX)	3,0650	-0,16%	3,0800	3,0800	3,0500	30 186	92 510	12:03
STALPROD (STP)	252,0000	2,44%	246,0000	252,0000	245,0000	690	172 259	12:00
Reklama
STALPROFI (STF)	8,6200	-0,92%	8,6600	8,7000	8,6200	2 012	17 437	11:55	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0000	1,16%	6,9900	7,0300	6,9300	1 082	7 573	12:03
SYGNITY (SGN)	106,5000	-4,48%	112,0000	112,0000	105,5000	1 607	172 635	12:05
SYNEKTIK (SNT)	202,4000	-0,10%	203,4000	206,8000	200,0000	16 871	3 435 545	12:04
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	118,5000	-1,25%	122,5000	122,5000	118,5000	380	45 632	11:41
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4620	2,07%	8,3000	8,5280	8,3000	692 789	5 852 001	12:05
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	11:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	57,0000	-2,65%	58,2500	58,3500	56,5000	36 040	2 060 242	12:03
TORPOL (TOR)	37,1000	1,64%	36,9500	37,3000	36,2000	11 861	437 744	12:02
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7400	0,23%	8,7200	8,8600	8,7000	37 355	327 839	12:04
TRAKCJA (TRK)	2,1950	0,46%	2,1850	2,2000	2,1700	17 236	37 540	11:41
TRANSPOL (TRN)	4,4200	-3,49%	4,5000	4,6400	4,4000	2 777	12 312	10:55
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	11:30
TSGAMES (TEN)	85,8000	-0,23%	86,0000	86,4000	85,3000	6 857	588 489	12:04
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	867	9 581	11:32
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	27 044	305 952	12:01
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	728	5 803	10:38
UNIMOT (UNT)	144,0000	0,70%	143,0000	144,2000	143,0000	263	37 749	12:00
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	147	6 766	12:02
VERCOM (VRC)	120,4000	0,84%	120,0000	120,4000	119,4000	937	112 503	12:02
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,1000	-0,89%	11,2000	11,5000	11,1000	33 624	380 702	11:57
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,4000	-1,22%	44,9500	44,9500	44,0000	4 757	211 434	11:49
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	370	60 890	12:01
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	17 525	65 803	12:03
WARIMPEX (WXF)	2,6800	0,00%	2,6900	2,6900	2,6500	4 145	11 031	10:53
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	52 686	316 987	12:05
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	85,2000	3,90%	83,0000	86,4000	83,0000	30 906	2 624 129	12:03
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9600	6 223	118 305	12:05
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5400	3,4800	4 475	15 760	11:20
XTPL (XTP)	82,0000	0,37%	81,8000	82,0000	80,0000	1 071	86 845	11:48
XTRADEBDM (XTB)	76,3800	-1,45%	77,5000	77,7000	76,1000	244 565	18 822 378	12:05
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7700	0,83%	21,6000	22,0400	21,6000	403 306	8 827 967	12:05
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	11 712	9 955	11:03
ZEPAK (ZEP)	25,1500	2,03%	24,6500	25,3500	24,3000	57 136	1 427 042	12:00
ZREMB (ZRE)	6,8500	-1,72%	6,9900	7,0300	6,8500	25 332	175 426	12:05
ZUE	9,8000	-2,97%	10,3000	10,3000	9,6400	16 030	160 266	11:55

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.