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	105 529,45	-0,02%	105 350,73	105 653,14	105 009,24	105 548,27	364 325 973	12:43
WIG20	2 867,65	0,09%	2 863,12	2 869,30	2 845,31	2 864,98	236 402 468	12:58
WIG30	3 728,05	0,14%	3 713,49	3 728,63	3 700,23	3 722,85	325 727 316	12:58
mWIG40	8 056,88	0,02%	8 050,88	8 064,63	8 009,88	8 055,13	120 418 310	12:43
sWIG80	28 765,51	-0,47%	28 881,27	28 881,27	28 742,08	28 900,40	18 362 449	12:43
WIG-BANKI	16 786,82	0,15%	16 738,88	16 818,35	16 683,21	16 762,50	74 438 221	12:43
WIG-BUDOW	8 169,38	0,57%	8 134,29	8 187,11	8 092,93	8 123,27	6 443 910	12:43
WIG-CHEMIA	9 150,38	-0,22%	9 218,22	9 218,22	9 141,92	9 170,25	1 210 191	12:43
WIG-ENERG	4 433,02	1,33%	4 369,03	4 442,98	4 337,90	4 374,81	19 261 468	12:43
WIG-INFO	10 482,35	0,99%	10 374,01	10 497,77	10 342,48	10 379,16	13 236 200	12:43
WIG-MEDIA	7 329,60	-0,69%	7 394,08	7 450,49	7 323,89	7 380,85	2 767 116	12:43
WIG-NRCHOM	5 221,15	-1,17%	5 287,79	5 287,79	5 208,13	5 282,72	1 628 292	12:43
WIG-PALIWA	9 221,33	-0,27%	9 193,67	9 223,48	9 161,41	9 246,42	34 876 943	12:43
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	358 314 236	11:15
WIG-SPOZYW	3 028,02	-1,22%	3 061,58	3 066,54	3 022,70	3 065,37	1 017 995	12:43
WIG20lev	569,91	-0,02%	569,07	571,53	561,99	570,05	221 019 192	12:43
WIG20short	2 936,07	0,08%	2 938,23	2 956,47	2 931,90	2 933,86	221 019 192	12:43
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	65 535 276	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	120 771 853	11:00
mWIG40TR	12 467,26	0,06%	12 457,98	12 479,27	12 394,54	12 459,33	120 418 310	12:43
mWIG40TRlv	19 788,05	0,09%	19 758,60	19 826,16	19 557,27	19 770,24	120 418 310	12:43
mWIG40TRsh	2 310,04	0,01%	2 311,76	2 323,52	2 307,81	2 309,79	120 418 310	12:43
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	18 445 353	11:00
sWIG80TR	44 446,50	-0,38%	44 625,37	44 625,37	44 410,29	44 614,94	18 362 449	12:43
WIG140	2 047,05	-0,02%	2 043,58	2 049,48	2 036,79	2 047,50	358 728 532	12:43
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	221 869 823	11:00
WIG20TR	6 151,02	0,01%	6 147,02	6 159,74	6 108,24	6 150,47	221 019 192	12:43
WIG20TRlev	5 230,54	-0,02%	5 223,74	5 245,38	5 157,77	5 231,55	221 019 192	12:43
WIG20TRsht	2 751,28	0,07%	2 753,06	2 770,40	2 747,38	2 749,48	221 019 192	12:43
WIG30TR	7 850,38	0,03%	7 827,90	7 859,84	7 799,97	7 847,64	307 012 785	12:43
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	823 864	11:15
WIGdiv	2 347,35	-0,40%	2 351,65	2 357,51	2 337,90	2 356,86	116 933 024	12:43
WIGdivplus	2 141,12	-0,43%	2 144,50	2 146,16	2 134,13	2 150,30	176 677 595	12:43
WIG.GAMES	18 244,62	1,08%	18 057,06	18 322,08	18 001,31	18 049,11	17 615 624	12:43
WIG-GORNIC	4 361,00	-0,69%	4 327,28	4 370,56	4 325,06	4 391,49	16 257 028	12:43
WIG-GRY	23 441,77	2,09%	23 101,62	23 489,66	22 925,33	22 962,42	19 287 955	12:43
WIGind	17 316,69	-0,30%	17 341,45	17 347,65	17 242,22	17 368,35	8 244 538	12:43
WIG-LEKI	3 379,25	-0,90%	3 403,77	3 428,32	3 363,13	3 409,99	1 215 223	12:43
WIGmed	18 428,81	-0,33%	18 567,00	18 586,18	18 408,65	18 490,33	10 322 783	12:43
WIG-MOTO	8 758,68	-0,23%	8 710,25	8 771,66	8 685,43	8 778,91	1 783 090	12:43
WIG.MS-BAS	17 492,98	0,68%	17 257,04	17 514,94	17 189,17	17 375,53	34 019 059	12:43
WIG.MS-ECM	8 810,36	-0,06%	8 804,31	8 828,31	8 768,32	8 815,70	38 209 537	12:43
WIG.MS-FIN	20 047,17	-0,33%	20 082,66	20 091,58	19 971,71	20 112,71	129 715 176	12:43
WIG-ODZIEZ	11 108,57	-1,01%	11 201,27	11 219,05	11 108,57	11 221,47	22 415 358	12:43
WIGtechTR	18 934,15	0,18%	18 911,86	18 949,97	18 822,87	18 899,36	44 753 414	12:43
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	773 514	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	206,0000	0,00%	205,0000	208,4000	205,0000	2 939	607 359	12:42
3RGAMES (3RG)	0,8040	-1,71%	0,8240	0,8240	0,7800	43 744	34 693	12:39
4MASS (4MS)	4,3000	-0,69%	4,3500	4,3500	4,3000	23 556	101 354	11:18
ABPL (ABE)	98,5000	1,86%	97,7000	99,6000	97,1000	1 996	197 126	12:35
ACAUTOGAZ (ACG)	30,3000	-3,50%	31,4000	31,4000	30,2000	1 064	32 913	11:59
ACTION (ACT)	23,6500	0,64%	23,5000	23,8000	23,4500	6 126	144 593	12:25
ADIUVO (ADV)	0,9000	-1,32%	0,9160	0,9160	0,9000	3 069	2 764	12:34
AGORA (AGO)	9,8000	-0,20%	9,8200	9,8600	9,7800	2 997	29 458	12:37
AGROTON (AGT)	4,6800	-4,88%	4,7200	4,7700	4,6800	2 443	11 471	12:17
AIGAMES (ALG)	0,8900	-4,91%	0,9000	0,9340	0,8900	12 382	11 217	12:19
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1500	20,9500	4 094	86 449	12:11
AIRWAY (AWM)	0,4200	-1,06%	0,4250	0,4270	0,4075	177 830	74 344	12:36
ALIOR (ALR)	98,6400	1,69%	97,9800	98,9800	96,8600	197 797	19 421 417	12:42
ALLEGRO (ALE)	34,4950	0,22%	34,3300	34,6000	34,0450	227 313	7 818 596	12:43
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	20	44	12:18
AMBRA (AMB)	21,2000	-1,17%	21,5000	21,5500	21,1500	4 794	102 711	12:40
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	1 154	70 405	12:31
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7400	0,13%	15,7200	15,8400	15,6600	42 784	672 900	12:33
ANSWEAR (ANR)	27,9000	0,36%	27,8000	27,9000	27,2000	6 802	187 335	12:39
APATOR (APT)	20,7000	-0,72%	20,8000	20,9500	20,4500	11 664	241 182	12:40
APLISENS (APN)	18,9000	-0,26%	18,9000	18,9500	18,6500	130	2 454	11:55
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	2 503	7 509	09:29
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 046	91 664	11:18
ARCTIC (ATC)	10,9600	0,55%	10,9600	10,9600	10,9000	13 001	142 169	12:37
ARLEN (ARL)	37,2000	0,54%	37,0000	37,6000	36,9500	8 685	323 741	12:33
ARTIFEX (ART)	15,2200	-0,65%	15,3600	15,3600	15,2000	2 563	39 132	12:20
ASBIS (ASB)	25,9400	-0,23%	26,0000	26,2000	25,7400	75 720	1 963 135	12:43
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,0000	-0,68%	87,4000	87,4000	86,8000	387	33 705	11:52
ASSECOPOL (ACP)	229,8000	2,32%	222,6000	230,0000	222,6000	35 468	8 059 935	12:43
ASSECOSEE (ASE)	81,4000	-1,69%	82,8000	82,8000	81,0000	760	62 091	12:34
ASTARTA (AST)	52,0000	-5,28%	54,4000	54,7000	51,2000	12 847	670 796	12:37
ATAL (1AT)	64,9000	1,41%	63,9000	64,9000	63,6000	3 287	210 620	12:43
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	4 572	14 704	12:27
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	129	2 019	12:20
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8200	1,06%	3,7800	3,8200	3,7800	941	3 594	12:29
ATREM (ATR)	41,3000	3,51%	40,3000	41,3000	40,3000	10 674	436 474	12:42
AUTOPARTN (APR)	20,8000	1,71%	20,3000	21,2000	20,3000	51 185	1 067 091	12:43
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	376	2 031	11:18
BENEFIT (BFT)	3 125,0000	0,16%	3 160,0000	3 160,0000	3 090,0000	358	1 121 555	12:34
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	775	19 420	11:16
BETACOM (BCM)	4,6000	-0,43%	4,6800	4,6800	4,6000	870	4 010	11:42
BIGCHEESE (BCS)	13,5000	4,33%	12,9600	13,9000	12,9600	23 617	321 723	12:35
BIOCELTIX (BCX)	101,0000	-1,37%	102,6000	102,6000	100,0000	3 471	349 187	12:28
BIOMAXIMA (BMX)	14,5500	0,34%	14,5000	14,5500	14,4000	959	13 904	12:32
BIOMEDLUB (BML)	5,0000	-1,57%	5,1000	5,1600	4,9600	134 349	674 792	12:32
BIOPLANET (BIP)	18,5000	0,00%	18,5000	18,5000	18,5000	48	888	09:00
BIOTON (BIO)	4,1400	-0,48%	4,1200	4,1600	4,1000	51 478	213 308	12:36
BLOOBER (BLO)	29,7500	1,36%	29,3000	29,9000	29,1500	13 797	409 311	12:38
BNPPPL (BNP)	107,5000	-0,46%	108,0000	108,0000	106,0000	309	33 051	12:39
BOGDANKA (LWB)	24,8000	-2,36%	25,4000	25,4000	24,7500	10 843	270 651	12:38
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9000	6,7600	1 172	8 015	12:17
BORYSZEW (BRS)	6,6200	1,22%	6,5400	6,6200	6,4200	36 196	237 686	12:41
BOS	10,2200	-0,20%	10,3600	10,4000	10,2000	10 285	106 171	12:40
BOWIM (BOW)	4,5400	0,00%	4,5400	4,5600	4,5000	4 407	20 005	12:42
BRAND24 (B24)	52,0000	-3,35%	52,0000	54,0000	52,0000	193	10 129	12:39
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,4000	0,78%	542,2000	546,4000	536,4000	7 329	3 965 095	12:40
BUMECH (BMC)	8,7900	0,92%	8,7100	8,8200	8,6600	1 726	15 104	12:13
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	11 715	5 565	11:55
CAPTORTX (CTX)	37,8000	5,00%	36,8000	38,4000	36,1000	10 317	382 671	12:38
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	6	35	09:17
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	200,4000	0,75%	200,0000	201,7000	197,3000	36 567	7 315 758	12:43
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	276,3000	2,37%	272,0000	277,3000	269,2000	56 784	15 591 190	12:43
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,6000	-3,97%	4,8000	4,8000	4,6000	2 105	9 706	12:13
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2650	-0,22%	2,2700	2,2700	2,2300	28 033	63 168	12:43
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,7000	-1,46%	24,0000	24,3000	23,4500	9 861	233 688	12:36
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,8000	0,00%	1,8200	1,8200	1,7200	32 806	57 752	12:28
COGNOR (COG)	7,4950	-1,12%	7,5750	7,5750	7,4550	4 918	37 016	12:42
COLUMBUS (CLC)	7,0100	-1,41%	7,1400	7,1800	6,9600	28 079	198 083	12:31
COMP (CMP)	231,0000	-1,70%	235,0000	236,0000	230,0000	902	208 924	12:38
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,0450	-2,79%	1,0750	1,0750	1,0300	6 128	6 372	12:30
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	465,0000	1,31%	459,0000	473,0000	456,0000	317	146 974	12:39
CREOTECH (CRI)	289,5000	0,00%	292,0000	292,0000	287,5000	1 268	367 756	12:42
CYBERFLKS (CBF)	165,4000	-0,36%	166,0000	166,0000	164,0000	835	137 511	12:30
CYFRPLSAT (CPS)	17,0550	-0,84%	17,2500	17,2500	16,8200	260 504	4 411 587	12:42
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	47,5000	5,56%	45,0000	48,0000	44,0000	10 248	475 701	12:41
DATAWALK (DAT)	125,0000	-0,98%	123,0000	125,9400	122,6000	3 898	484 108	12:37
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,8000	-0,72%	83,1000	83,3000	82,6000	1 033	85 786	12:39
DECORA (DCR)	75,6000	-0,53%	76,4000	76,8000	74,6000	712	54 040	12:43
DEKPOL (DEK)	63,8000	2,90%	63,0000	64,4000	62,0000	1 884	119 643	12:42
DELKO (DEL)	6,8600	0,29%	6,8600	6,8600	6,7200	2 586	17 569	12:23
DEVELIA (DVL)	7,3000	-3,18%	7,4200	7,5100	7,2900	33 576	247 079	12:42
DGA	18,9500	3,27%	18,3000	18,9500	18,3000	398	7 313	12:10
DIAG (DIA)	163,7000	-0,97%	166,4000	166,5000	163,4000	4 847	798 124	12:43
DIGITANET (DIG)	83,3000	0,60%	82,8000	83,4000	82,0000	987	81 866	12:42
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	523,4000	0,27%	523,0000	525,6000	520,6000	42 663	22 342 864	12:43
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,5000	-1,07%	237,5000	237,5000	227,5000	2 578	593 989	12:40
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,6000	-3,66%	32,8000	32,8000	31,5500	1 952	62 576	11:43
ECHO (ECH)	5,1800	0,39%	5,1600	5,1800	5,1200	9 416	48 613	12:31
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	318	1 832	11:30
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:23
ELEKTROTI (ELT)	46,9000	-0,53%	47,0500	47,1500	46,3000	6 184	289 170	12:43
ELKOP (EKP)	2,4500	-4,30%	2,5600	2,5600	2,4400	14 675	35 996	11:05
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4200	1,39%	20,1400	20,5800	19,8300	62 220	1 261 750	12:42
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,6000	1,78%	12,4000	12,7800	12,3800	97 890	1 227 909	12:42
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 635	5 534	10:05
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	18 273	1 042 241	12:43
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	550	438	09:17
ERBUD (ERB)	33,2000	-1,63%	33,7000	33,7500	33,1000	2 289	76 300	12:43
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0200	-1,18%	5,0800	5,1600	4,9200	42 021	211 550	12:41
EUROCASH (EUR)	8,3850	-0,65%	8,4600	8,4600	8,3700	34 041	285 881	12:43
EUROHOLD (EHG)	2,4800	5,08%	2,3600	2,4800	2,3600	509	1 202	09:17
EUROTEL (ETL)	22,9000	0,00%	22,5000	22,9000	22,4000	3 311	75 111	12:29
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	75	2 025	12:27
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,5000	1,63%	37,0000	37,9000	37,0000	2 159	80 884	12:24
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	23	2 766	12:35
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,5000	-4,69%	32,0000	32,9000	30,5000	3 251	103 024	12:43
Reklama
GAMEOPS (GOP)	17,5200	-2,12%	17,9000	17,9800	17,5200	319	5 642	10:25	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2600	3 015	21 989	12:38
GENOMTEC (GMT)	7,0500	0,86%	6,9900	7,0800	6,8600	10 294	71 739	12:18
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	12:43
GIGROUP (GIG)	(2,1300)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,9000	3,60%	25,9000	25,9000	25,9000	1	26	09:00
GPW	52,1500	-0,29%	52,0500	52,4500	52,0500	17 943	937 036	12:42
GREENX (GRX)	1,7300	0,58%	1,7440	1,7500	1,7210	51 416	89 125	12:29
GRENEVIA (GEA)	2,6650	-0,56%	2,6800	2,6900	2,6550	43 953	117 773	12:22
GRODNO (GRN)	10,2500	1,99%	10,3000	10,3000	10,2500	138	1 421	10:13
GRUPAAZOTY (ATT)	22,8000	-0,35%	22,8400	23,0000	22,7000	25 386	579 481	12:42
GRUPRACUJ (GPP)	62,5000	1,46%	65,4000	67,5000	62,2000	6 798	427 491	12:42
GTC	4,1400	0,98%	4,1100	4,1500	4,0100	2 621	10 655	12:17
HANDLOWY (BHW)	112,6000	0,36%	113,6000	113,6000	112,0000	11 631	1 309 243	12:43
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	27,3000	0,00%	27,3000	27,3000	27,3000	189	5 160	10:28
HERKULES (HRS)	1,1500	1,77%	1,1500	1,1500	1,1500	2 992	3 441	12:07
HUUUGE-S144 (HUGE)	19,2600	0,31%	19,0400	19,5200	19,0400	26 916	520 367	12:36
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,4000	20,9000	490	10 314	12:40
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6000	0,84%	0,6000	0,6000	0,6000	282	169	10:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,0000	25,8000	2 200	57 089	12:25
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	0,34%	29,6000	30,2000	29,3000	420	12 408	12:38
IMMOBILE (GKI)	3,4200	4,27%	3,2800	3,5600	3,2200	34 323	117 544	12:43
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8300	-1,03%	3,8700	3,8900	3,8200	4 568	17 523	12:39
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,5000	-0,16%	312,0000	313,0000	310,5000	30 567	9 507 133	12:39
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	40	286	09:00
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	119	4 749	12:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	18 626	38 477	12:17
INTERCARS (CAR)	588,0000	-0,84%	585,0000	590,0000	580,0000	1 142	669 462	12:41
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	968	365	09:59
INTROL (INL)	6,9600	-1,42%	7,0000	7,0000	6,9600	1 063	7 437	12:32
IPOPEMA (IPE)	2,7800	2,96%	2,6700	2,8100	2,6600	6 755	18 392	11:46
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	-1,55%	3,8800	3,9000	3,8100	2 325	8 893	12:35
IZOSTAL (IZS)	2,5400	-0,39%	2,5700	2,5700	2,5400	12 478	31 914	12:12
JRH	4,7400	2,16%	4,5500	4,7400	4,5500	3 153	14 917	11:57
JSW	23,2100	-1,32%	23,6000	23,6400	23,1400	104 835	2 441 072	12:41
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8700	6 040	5 261	10:45
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,2600	0,47%	17,1600	17,2600	17,1000	2 498	42 862	12:43
KETY (KTY)	902,5000	0,89%	885,0000	905,0000	884,5000	1 448	1 287 952	12:37
KGHM (KGH)	131,8500	-0,45%	130,9500	131,8500	130,1500	102 430	13 427 651	12:43
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	777	11 005	12:26
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,1500	10 074	163 449	12:38
KOGENERA (KGN)	57,8000	1,94%	56,5000	59,1000	56,3000	5 154	298 437	12:40
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	58	1 484	12:39
KOMPUTRON (KOM)	5,8400	-0,68%	5,9000	5,9000	5,7000	1 908	10 953	11:44
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	28	23 340	12:02
KRUK (KRU)	402,9000	-0,52%	405,0000	408,0000	400,2000	7 589	3 053 697	12:43
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	1 612	15 659	11:19
KSGAGRO (KSG)	2,7000	0,75%	2,6800	2,7300	2,6500	6 088	16 266	12:37
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	21,3000	0,47%	21,2000	21,3000	20,7000	86	1 819	12:28
Reklama
LPP	14 545,0000	-1,72%	14 825,0000	14 880,0000	14 505,0000	894	13 067 740	12:43	Reklama
LSISOFT (LSI)	22,4000	-4,27%	23,0000	23,0000	22,4000	450	10 287	11:12
LUBAWA (LBW)	8,6150	-0,52%	8,6900	8,7300	8,2700	175 809	1 487 778	12:43
MABION (MAB)	9,8900	-0,40%	9,9500	9,9500	9,8300	4 525	44 713	12:24
MAKARONPL (MAK)	19,3000	-1,63%	19,6000	19,6000	19,2000	780	15 109	12:22
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	217	15 030	12:01
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1600	-1,92%	7,3000	7,3600	7,1600	535	3 841	12:37
MAXCOM (MXC)	6,6800	-0,30%	6,7400	6,9400	6,6800	144	976	10:23
MBANK (MBK)	791,4000	0,56%	788,2000	794,0000	778,4000	2 875	2 266 400	12:43
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,3000	0,71%	27,8000	28,5000	27,8000	4 609	129 997	12:41
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,0000	4,00%	25,4000	26,5000	25,2500	23 669	616 218	12:40
MEDINICE (ICE)	7,7000	-2,53%	7,9300	7,9300	7,7000	703	5 476	11:46
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	0,35%	28,9000	29,1000	28,0000	3 993	115 080	12:33
MERCATOR (MRC)	48,0000	0,21%	48,0000	48,2000	47,0500	2 885	137 741	12:26
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	88	2 157	12:28
MEXPOLSKA (MEX)	3,7400	1,08%	3,6000	3,7600	3,6000	5 924	21 851	11:12
MFO	36,5000	2,53%	35,4000	38,0000	35,0000	1 546	56 506	11:27
MILKILAND (MLK)	1,7300	-3,35%	1,7500	1,7500	1,7250	2 776	4 821	09:37
MILLENNIUM (MIL)	14,7500	0,07%	14,9000	14,9000	14,6800	264 660	3 915 015	12:43
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 417	2 151	09:53
MIRBUD (MRB)	13,7600	1,25%	13,6500	13,8900	13,6000	55 157	759 138	12:40
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,2200	-1,71%	17,5000	17,5000	17,1200	3 879	66 977	11:35
MOBRUK (MBR)	296,0000	-1,33%	299,0000	299,5000	295,0000	2 616	776 726	12:39
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9400	-0,13%	31,9800	31,9800	31,5600	183	5 827	12:37
MOLECURE (MOC)	6,0300	-0,17%	6,0700	6,2400	5,9700	29 884	181 326	12:43
MONNARI (MON)	4,7600	-1,65%	4,8300	4,8400	4,7600	2 433	11 709	11:57
MOSTALPLC (MSP)	15,6500	-1,26%	15,8500	15,8500	15,6500	9	141	11:54
MOSTALWAR (MSW)	7,8000	-1,52%	7,8200	7,9200	7,8000	360	2 813	12:38
MOSTALZAB (MSZ)	5,6900	-0,18%	5,7000	5,7000	5,6800	6 490	36 944	12:38
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,4000	0,00%	39,2500	39,4000	38,8500	6 429	251 060	12:41
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	2 757	7 365	12:13
NEUCA (NEU)	687,0000	-0,43%	698,0000	699,0000	686,0000	578	399 591	12:38
NEWAG (NWG)	69,8000	-0,29%	70,0000	70,2000	69,2000	21 678	1 516 695	12:38
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	150	295	11:21
NOCTILUCA (NCL)	100,0000	-2,44%	102,5000	102,5000	100,0000	307	30 783	12:42
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2680	1,12%	1,2540	1,2680	1,2500	15 871	19 908	12:30
NOVITA (NVT)	93,2000	-2,31%	95,4000	95,6000	93,2000	114	10 738	12:08
NTCAPITAL (NTC)	0,6380	0,31%	0,6360	0,6440	0,6260	5 990	3 768	12:43
NTTSYSTEM (NTT)	9,5000	-2,66%	9,5400	9,9200	9,4800	7 446	71 037	12:38
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	591	5 389	12:31
ONDE (OND)	10,0400	-0,59%	10,1600	10,1600	10,0000	2 585	25 968	12:12
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,6000	-0,43%	94,0000	94,4000	93,2000	901	84 614	12:07
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 307	4 975	09:35
ORANGEPL (OPL)	9,2280	-0,43%	9,2700	9,2800	9,1500	193 275	1 778 408	12:43
ORCOGROUP (OPG)	4,2800	-8,94%	4,2800	4,2800	4,2800	120	514	11:36
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	11:30
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	250	3 800	11:36
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 040	5 414	12:17
PANOVA (NVA)	15,9000	0,32%	15,8500	15,9000	15,8000	191	3 027	12:36
PASSUS (PAS)	60,0000	-2,60%	59,6000	61,0000	59,4000	885	52 932	12:43
PATENTUS (PAT)	3,5600	1,14%	3,5600	3,5700	3,4300	1 892	6 591	11:59
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7200	0,74%	2,6700	2,7200	2,6700	5 100	13 762	12:32
PCCROKITA (PCR)	68,4000	0,59%	68,8000	68,9000	68,2000	9 564	657 021	12:42
PCFGROUP (PCF)	5,4700	2,24%	5,4800	5,4900	5,3700	9 898	54 043	12:35
PEKABEX (PBX)	17,6000	-1,12%	17,8500	18,0000	17,6000	790	14 122	12:40
PEKAO (PEO)	187,9000	-0,32%	188,2500	188,3500	186,6000	83 697	15 709 298	12:43
Reklama
PEPCO (PCO)	21,2800	-1,34%	21,5700	21,5700	21,1900	232 165	4 957 375	12:41	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4550	0,31%	11,4000	11,4750	11,1500	747 527	8 456 326	12:43
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	12:41
PHARMENA (PHR)	3,4700	9,81%	3,3400	3,5100	3,2100	6 572	22 461	12:29
PHN	9,9400	-0,60%	10,0000	10,0000	9,9400	204	2 037	10:11
PHOTON (PEN)	3,3200	1,53%	3,2700	3,3200	3,2700	4 484	14 858	12:31
PKNORLEN (PKN)	84,3000	-0,22%	84,4900	84,4900	83,6500	415 250	34 889 542	12:43
PKOBP (PKO)	77,0000	0,10%	76,9200	77,1000	76,5400	264 164	20 303 844	12:43
PKPCARGO (PKP)	15,6700	-0,57%	15,7900	15,7900	15,6200	13 373	210 004	12:43
PLAYWAY (PLW)	297,0000	-0,17%	301,0000	301,0000	295,0000	1 982	591 250	12:36
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	60,0000	1 283	77 191	12:41
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,7450	0,96%	4,7200	4,7650	4,6700	62 318	293 572	12:40
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4000	-1,41%	1,4200	1,4200	1,4000	10 506	14 709	11:52
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,3500	187	3 254	10:44
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	12:43
PTWP (PTW)	95,0000	-2,56%	97,5000	97,5000	88,0000	2 291	207 773	12:39
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	24	1 237	12:31
PURE (PUR)	4,3500	-1,18%	4,4020	4,4960	4,1700	23 065	99 736	12:15
PZU	61,2400	-0,75%	61,8400	62,0000	61,0200	345 876	21 184 397	12:43
QNATECHNO (QNA)	29,0000	-2,68%	29,0000	29,0000	28,2000	683	19 634	12:42
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:53
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	1 818	19 466	12:25
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	13 846	4 193	12:24
RAFAKO (RFK)	0,2100	10,18%	0,1922	0,2185	0,1916	6 252 170	1 294 985	12:42
RAFAMET (RAF)	70,0000	-0,71%	70,5000	70,5000	67,5000	826	56 275	12:01
RAINBOW (RBW)	130,4000	1,16%	129,8000	132,0000	128,5000	21 934	2 858 653	12:43
RANKPROGR (RNK)	4,0000	-1,84%	4,0000	4,0800	4,0000	9 291	37 173	11:18
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:17
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1400	0,39%	5,1600	5,1600	5,1400	302	1 552	11:16
REMAK (RMK)	13,2500	-2,93%	13,6500	13,6500	13,2500	113	1 498	11:47
RENDER (RND)	97,8000	-2,69%	100,0000	100,0000	97,8000	44	4 354	12:36
ROPCZYCE (RPC)	27,8000	-0,71%	27,9000	28,2000	27,8000	254	7 120	11:36
RYVU (RVU)	31,4000	-1,88%	32,0000	32,0000	31,1500	14 592	458 221	12:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	940	21 380	12:01
SANPL (SPL)	514,6000	0,39%	512,0000	519,0000	510,0000	4 062	2 088 161	12:43
SANTANDER (SAN)	30,5900	1,29%	30,5900	30,5900	30,5900	55	1 682	12:19
SANWIL (SNW)	1,3300	0,00%	1,3300	1,3300	1,3300	60	80	12:14
SCPFL (SCP)	152,2000	1,33%	150,6000	152,8000	150,2000	1 285	195 088	12:40
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	3 190	27 115	12:30
SELENAFM (SEL)	36,4000	1,11%	35,3000	37,0000	35,3000	1 499	54 300	12:39
SELVITA (SLV)	29,0000	0,00%	29,7000	30,0000	29,0000	54 471	1 601 357	12:42
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,61%	0,4980	0,4980	0,4850	8 048	3 987	12:16
SHOPER (SHO)	52,2000	0,38%	52,0000	54,0000	51,2000	16 190	854 360	12:36
SILVAIR-REGS (SVRS)	5,9500	0,85%	5,9500	5,9500	5,9500	550	3 273	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,7000	-0,72%	27,8000	28,0000	27,6000	708	19 747	12:34
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	0,24%	82,0000	83,8000	82,0000	4	331	12:33
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	11:30
SONEL (SON)	16,0000	0,63%	15,9000	16,2000	15,8000	3 151	50 385	12:33
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	592,0000	1,72%	590,0000	598,0000	576,0000	289	169 602	12:10
STALEXP (STX)	3,0700	-0,97%	3,0850	3,0850	3,0600	12 851	39 398	12:40
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	202	51 465	12:39
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	1 608	13 823	12:40	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9600	-0,14%	7,0300	7,0300	6,9600	700	4 880	11:59
SYGNITY (SGN)	111,0000	1,37%	109,5000	112,0000	109,5000	939	104 226	12:37
SYNEKTIK (SNT)	197,8000	-0,10%	198,0000	199,9000	193,0000	19 204	3 786 124	12:43
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	120,5000	0,00%	120,5000	121,5000	120,5000	134	16 199	12:35
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7140	2,86%	8,4700	8,7500	8,4120	983 285	8 454 986	12:41
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,8500	0,18%	57,0000	58,8000	56,6000	42 913	2 471 066	12:43
TORPOL (TOR)	37,2500	-0,67%	37,6000	37,8500	37,0500	2 139	79 941	12:43
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,0200	3,80%	8,6900	9,0900	8,6400	109 312	973 714	12:40
TRAKCJA (TRK)	2,1950	-0,68%	2,2250	2,2300	2,1950	27 256	60 348	12:38
TRANSPOL (TRN)	4,3500	1,40%	4,2800	4,4300	4,2200	5 515	24 026	12:00
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	83,6000	-0,48%	83,0000	84,2000	82,6000	10 156	846 993	12:42
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,1000	-1,33%	11,3500	11,3500	11,0000	590	6 551	11:59
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,5000	-0,86%	11,4000	11,6000	11,3500	4 628	52 797	12:00
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	485	3 718	11:31
UNIMOT (UNT)	142,8000	-0,42%	143,0000	143,0000	141,8000	2 241	319 292	12:20
URTESTE (URT)	46,5000	1,09%	47,0000	49,5000	45,5000	188	8 893	10:59
VERCOM (VRC)	120,6000	-0,33%	120,8000	121,0000	119,2000	548	65 878	12:25
VIGOPHOTN (VGO)	512,0000	-0,78%	512,0000	512,0000	512,0000	2	1 024	11:48
VINDEXUS (VIN)	11,2000	-2,61%	11,5000	11,5000	11,1000	3 647	41 216	12:15
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	12:30
VIVID (VVD)	0,5180	-1,52%	0,5260	0,5260	0,5180	6 685	3 501	12:10
VOTUM (VOT)	44,0000	-0,56%	44,2500	44,5000	44,0000	2 767	122 364	12:39
VOXEL (VOX)	165,0000	0,12%	164,8000	165,0000	163,8000	567	93 492	11:53
VRG	3,7800	-0,79%	3,8000	3,8000	3,7800	3 121	11 860	09:34
WARIMPEX (WXF)	2,5900	-0,77%	2,5900	2,6000	2,5900	3 374	8 757	12:05
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	670,0000	0,60%	664,0000	670,0000	664,0000	72	48 216	11:41
WIELTON (WLT)	5,8700	-0,51%	5,9400	5,9400	5,8600	126 732	746 903	12:25
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	509	3 538	11:22
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	11:30
WIRTUALNA (WPL)	82,2000	-1,08%	83,4000	84,3000	82,2000	26 920	2 244 026	12:40
WITTCHEN (WTN)	18,7800	-1,68%	19,1200	19,2000	18,5800	6 267	118 035	12:42
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,7000	0,76%	79,1000	80,0000	79,0000	336	26 742	12:16
XTRADEBDM (XTB)	70,7600	-5,12%	73,8000	73,9600	69,9400	748 547	53 671 488	12:43
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,6600	-1,05%	21,9100	21,9100	21,6100	135 733	2 944 113	12:43
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	16 077	13 660	11:38
ZEPAK (ZEP)	24,8000	0,40%	25,0000	25,0000	24,4500	13 790	338 708	12:36
ZREMB (ZRE)	6,3900	-4,63%	6,5500	6,6400	6,2500	87 539	561 264	12:37
ZUE	9,7800	-0,61%	9,8400	9,8400	9,7200	1 420	13 901	12:39

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.