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	105 875,65	-0,12%	106 308,97	106 472,43	105 676,86	106 001,95	804 585 748	12:04
WIG20	2 879,78	-0,34%	2 894,68	2 903,00	2 874,32	2 889,54	730 906 781	12:19
WIG30	3 730,84	-0,39%	3 751,44	3 758,56	3 724,56	3 745,50	784 238 757	12:19
mWIG40	8 001,01	0,08%	8 021,38	8 044,12	7 972,62	7 994,46	81 348 154	12:04
sWIG80	28 721,11	0,02%	28 734,85	28 773,96	28 687,56	28 714,33	16 500 443	12:04
WIG-BANKI	16 986,60	0,04%	17 067,96	17 113,81	16 967,57	16 979,07	118 486 341	12:04
WIG-BUDOW	8 097,41	-0,08%	8 115,18	8 133,55	8 067,98	8 103,78	13 637 866	12:04
WIG-CHEMIA	9 113,22	-0,17%	9 174,55	9 218,66	9 111,63	9 128,52	762 331	12:04
WIG-ENERG	4 473,67	2,23%	4 415,14	4 473,67	4 253,77	4 375,92	84 754 185	12:04
WIG-INFO	10 181,91	-1,13%	10 237,10	10 239,38	10 134,34	10 298,71	12 104 467	12:04
WIG-MEDIA	7 265,36	-0,19%	7 301,59	7 301,59	7 209,63	7 279,39	513 511	12:04
WIG-NRCHOM	5 229,51	-0,26%	5 224,66	5 266,77	5 223,38	5 243,02	971 741	12:04
WIG-PALIWA	9 434,90	0,45%	9 385,69	9 578,65	9 385,69	9 392,98	193 020 690	12:04
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	793 035 183	11:15
WIG-SPOZYW	3 016,40	0,75%	3 005,14	3 036,58	2 985,31	2 994,02	770 704	12:04
WIG20lev	576,11	-0,58%	581,47	584,81	573,30	579,49	695 960 414	12:04
WIG20short	2 921,04	0,31%	2 907,56	2 928,08	2 899,18	2 911,92	695 960 414	12:04
GPWB-B1Y3Y	1 262,24	0,00%	1 262,24	1 262,24	1 262,24	1 262,23	-	10:15
GPWB-B1Y4Y	1 266,52	0,01%	1 266,52	1 266,52	1 266,52	1 266,42	-	10:15
GPWB-B1Y5Y	1 271,22	0,00%	1 271,22	1 271,22	1 271,22	1 271,19	-	10:15
GPWB-B3Y5Y	1 282,75	0,00%	1 282,75	1 282,75	1 282,75	1 282,70	-	10:15
GPWB-B5Y	1 275,17	-0,03%	1 275,17	1 275,17	1 275,17	1 275,51	-	10:15
GPWB-BWZ	1 269,47	0,01%	1 269,47	1 269,47	1 269,47	1 269,29	-	10:15
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	293 913 046	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	81 363 566	11:00
mWIG40TR	12 380,82	0,08%	12 412,34	12 447,52	12 336,89	12 370,68	81 348 154	12:04
mWIG40TRlv	19 507,70	0,15%	19 606,96	19 717,75	19 369,36	19 478,32	81 348 154	12:04
mWIG40TRsh	2 327,17	-0,06%	2 321,23	2 335,43	2 314,61	2 328,47	81 348 154	12:04
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	16 524 657	11:00
sWIG80TR	44 377,90	0,02%	44 399,14	44 459,55	44 326,06	44 367,42	16 500 443	12:04
WIG140	2 053,49	-0,13%	2 062,23	2 065,42	2 049,64	2 056,24	791 874 372	12:04
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	696 821 712	11:00
WIG20TR	6 190,69	-0,20%	6 219,41	6 237,28	6 175,66	6 203,19	695 960 414	12:04
WIG20TRlev	5 296,34	-0,42%	5 345,58	5 376,23	5 270,56	5 318,46	695 960 414	12:04
WIG20TRsht	2 734,80	0,23%	2 722,17	2 741,41	2 714,31	2 728,59	695 960 414	12:04
WIG30TR	7 876,00	-0,25%	7 914,28	7 929,29	7 857,56	7 895,39	746 214 888	12:04
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 164 289	11:15
WIGdiv	2 344,31	-0,20%	2 348,21	2 354,77	2 338,88	2 349,07	236 170 468	12:04
WIGdivplus	2 146,68	-0,28%	2 156,59	2 161,70	2 142,11	2 152,77	320 216 122	12:04
WIG.GAMES	17 805,39	-1,74%	18 201,02	18 201,02	17 801,08	18 120,95	17 678 203	12:04
WIG-GORNIC	4 285,45	-2,08%	4 428,25	4 428,25	4 276,98	4 376,35	175 677 325	12:04
WIG-GRY	22 828,12	-1,88%	23 344,13	23 377,47	22 784,84	23 265,16	18 224 527	12:04
WIGind	17 382,54	0,20%	17 364,57	17 419,03	17 339,90	17 347,65	8 640 700	12:04
WIG-LEKI	3 327,14	0,27%	3 347,76	3 353,56	3 299,17	3 318,17	423 699	12:04
WIGmed	18 384,80	0,42%	18 395,85	18 408,61	18 323,82	18 307,22	5 936 635	12:04
WIG-MOTO	8 694,02	-0,04%	8 708,78	8 756,93	8 675,15	8 697,87	2 686 331	12:04
WIG.MS-BAS	17 457,42	0,50%	17 557,26	17 557,26	16 921,03	17 370,55	258 866 153	12:04
WIG.MS-ECM	8 833,76	0,19%	8 823,65	8 843,96	8 761,94	8 816,61	79 436 201	12:04
WIG.MS-FIN	20 375,27	-0,11%	20 446,77	20 509,39	20 362,60	20 397,64	133 935 915	12:04
WIG-ODZIEZ	11 046,22	-0,45%	11 140,77	11 142,71	10 983,78	11 095,72	22 816 769	12:04
WIGtechTR	18 660,12	-0,48%	18 777,63	18 780,56	18 645,74	18 749,84	38 664 943	12:04
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	977 108	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6300	0,00%	2,5800	2,6300	2,5700	1 413	3 645	11:26	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	4	3	11:30
11BIT (11B)	190,7000	-4,55%	201,6000	202,0000	188,0000	33 098	6 391 456	12:04
3RGAMES (3RG)	0,8180	0,99%	0,8120	0,8200	0,7880	11 944	9 493	11:50
4MASS (4MS)	4,3000	-1,04%	4,3000	4,3450	4,3000	4 963	21 369	11:27
ABPL (ABE)	98,4000	0,92%	98,6000	99,4000	98,2000	1 382	136 820	11:58
ACAUTOGAZ (ACG)	30,2000	-0,33%	30,4000	30,4000	30,2000	8	242	11:24
ACTION (ACT)	24,5000	0,41%	24,5000	24,6000	24,2500	2 878	70 624	11:35
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	3 633	3 237	11:21
AGORA (AGO)	9,7000	0,21%	9,6800	9,7800	9,6800	1 306	12 690	10:47
AGROTON (AGT)	4,7600	3,48%	4,6500	4,9200	4,6500	2 060	9 923	11:12
AIGAMES (ALG)	0,8800	-2,00%	0,8980	0,9000	0,8740	7 127	6 295	11:40
AILLERON (ALL)	21,0500	0,00%	21,0500	21,1000	20,8000	1 242	26 053	11:55
AIRWAY (AWM)	0,3715	-4,87%	0,3950	0,3975	0,3715	724 019	276 495	12:01
ALIOR (ALR)	100,7000	0,20%	99,9200	101,0000	99,6800	206 325	20 736 594	12:04
ALLEGRO (ALE)	34,8550	-0,36%	34,8900	35,0950	34,5350	1 218 556	42 474 377	12:04
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	11:15
ALTUSTFI (ALI)	2,1800	0,00%	2,1800	2,1800	2,1800	5	11	10:18
AMBRA (AMB)	21,3500	0,71%	21,2500	21,4000	21,2000	888	18 917	12:03
AMICA (AMC)	60,9000	0,66%	61,0000	61,0000	60,0000	414	24 964	11:59
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7000	0,38%	15,8600	15,8600	15,6600	25 219	395 999	12:00
ANSWEAR (ANR)	29,2500	1,56%	29,0000	29,6000	29,0000	14 167	414 008	11:55
APATOR (APT)	20,7000	-1,66%	21,0500	21,1000	20,5000	6 750	139 516	12:03
APLISENS (APN)	18,2000	0,28%	18,5000	18,5000	18,2000	85	1 553	12:01
APSENERGY (APE)	3,0400	0,00%	3,0400	3,0400	3,0400	25	76	10:20
ARCHICOM (ARH)	45,1000	-0,22%	46,0000	46,0000	45,1000	790	35 705	11:02
ARCTIC (ATC)	11,9000	4,39%	11,4400	12,0000	11,4400	111 258	1 310 018	12:02
ARLEN (ARL)	37,0000	0,27%	37,2000	37,2000	36,8800	9 108	337 146	11:44
ARTIFEX (ART)	15,1800	-0,13%	15,1800	15,3400	15,1000	6 366	96 681	11:16
ASBIS (ASB)	26,6400	0,08%	26,9000	26,9000	26,3600	25 072	667 085	12:04
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	11:10
ASSECOBS (ABS)	91,0000	1,56%	89,6000	91,0000	88,6000	259	23 338	11:38
ASSECOPOL (ACP)	218,0000	-2,24%	222,0000	222,4000	215,0000	36 828	8 043 066	12:04
ASSECOSEE (ASE)	81,2000	0,25%	81,8000	81,8000	80,7000	1 058	85 957	12:02
ASTARTA (AST)	51,5000	0,00%	51,2000	51,7000	50,6000	5 276	269 828	11:55
ATAL (1AT)	67,0000	2,45%	65,6000	67,2000	65,6000	4 636	308 538	11:59
ATENDE (ATD)	3,3000	1,85%	3,2400	3,3000	3,2200	11 109	36 518	11:13
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	09:21
ATLANTIS (ATS)	2,2500	0,00%	2,1300	2,2500	2,1300	368	788	10:08
ATMGRUPA (ATG)	3,7100	-1,07%	3,7500	3,7500	3,7000	2 391	8 871	11:35
ATREM (ATR)	46,0000	2,68%	46,1000	46,6000	44,8000	11 795	539 947	12:04
AUTOPARTN (APR)	20,3500	-1,21%	20,6000	20,7500	20,3500	14 388	295 619	12:04
BBIDEV (BBD)	5,1500	-1,90%	5,2000	5,3000	5,1000	2 868	14 775	11:33
BENEFIT (BFT)	3 140,0000	0,64%	3 145,0000	3 180,0000	3 115,0000	1 025	3 234 980	12:02
BEST (BST)	24,0000	-3,23%	24,0000	24,0000	24,0000	1	24	09:11
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	11:55
BIGCHEESE (BCS)	13,6200	0,15%	13,7000	13,8800	13,6000	1 485	20 285	11:41
BIOCELTIX (BCX)	101,4000	1,00%	100,4000	101,6000	99,7000	5 150	519 730	12:04
BIOMAXIMA (BMX)	14,4500	0,00%	14,2500	14,4500	14,2500	864	12 426	10:56
BIOMEDLUB (BML)	4,9650	-0,40%	4,9850	5,0400	4,9600	16 802	83 630	11:32
BIOPLANET (BIP)	17,9000	-0,56%	18,0000	18,0000	17,9000	505	9 043	11:56
BIOTON (BIO)	4,1300	-0,48%	4,1500	4,1500	4,1200	6 143	25 380	11:58
BLOOBER (BLO)	29,9000	-0,50%	29,8000	30,0000	29,2500	2 539	75 585	12:02
BNPPPL (BNP)	103,5000	0,49%	104,5000	105,0000	103,0000	20 242	2 114 093	12:03
BOGDANKA (LWB)	24,5000	-0,41%	24,5500	24,5500	24,2000	5 637	136 850	12:03
BOOMBIT (BBT)	7,0800	0,85%	7,0800	7,1000	6,8000	6 324	44 267	11:39
BORYSZEW (BRS)	6,3200	-0,94%	6,3800	6,4200	6,1800	76 618	480 103	12:02
BOS	10,2200	0,00%	10,2200	10,2800	10,2000	2 955	30 201	11:12
BOWIM (BOW)	4,5400	0,89%	4,5600	4,5600	4,4900	408	1 835	10:11
BRAND24 (B24)	52,4000	-2,60%	54,0000	54,0000	52,4000	121	6 528	11:20
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	536,0000	-0,11%	535,2000	539,0000	529,6000	21 133	11 308 659	12:04
BUMECH (BMC)	8,6800	0,81%	8,6300	8,7100	8,6200	2 755	23 820	11:42
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	11:30
CAPITEA (CAP)	0,4790	0,10%	0,4785	0,4795	0,4725	55 502	26 532	11:57
CAPTORTX (CTX)	37,9000	0,26%	38,4000	38,6000	37,8000	4 285	163 219	12:03
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,5000	1 285	7 069	11:16
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	10:37
CCC	198,5500	-0,48%	199,5000	200,8000	196,0000	31 401	6 228 666	12:01
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,2000	-2,12%	274,0000	275,7000	267,4000	36 761	9 948 729	12:04
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	2	21	10:28
CELTIC (CPD)	4,5500	-0,44%	4,4100	4,5500	4,4000	11 034	49 302	12:03
CEZ	209,2000	1,75%	208,0000	209,4000	207,4000	40	8 340	11:39
CFI	0,1540	-8,88%	0,1540	0,1540	0,1540	112 084	17 261	11:58
CIGAMES (CIG)	2,3600	-1,67%	2,4200	2,4300	2,3550	180 198	430 737	12:03
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:30
CLNPHARMA (CLN)	22,9000	1,78%	22,9500	23,0000	22,5000	5 741	130 521	12:03
CLOUD (CLD)	49,0000	0,00%	49,0000	49,0000	49,0000	4	196	10:09
COALENERG (CLE)	1,9000	10,79%	1,7350	1,9900	1,7350	260 619	501 886	12:02
COGNOR (COG)	7,5050	0,00%	7,5050	7,5050	7,4300	10 772	80 557	11:54
COLUMBUS (CLC)	6,8000	0,15%	6,8800	6,9300	6,7000	32 629	221 953	11:59
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	235,0000	208	48 977	11:37
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0300	-4,63%	1,0900	1,0900	1,0300	51 651	53 592	10:52
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	845	432	11:53
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	447,0000	-1,97%	458,0000	458,0000	447,0000	96	43 283	11:57
CREOTECH (CRI)	282,5000	-0,70%	283,5000	285,5000	281,0000	1 805	509 618	11:55
CYBERFLKS (CBF)	165,4000	0,36%	167,0000	167,2000	163,8000	661	109 518	11:59
CYFRPLSAT (CPS)	16,7350	0,15%	16,7500	16,9450	16,7050	171 054	2 873 000	12:03
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	47,0000	-2,89%	48,3000	48,3000	46,8000	1 549	73 066	11:35
DATAWALK (DAT)	114,1000	-3,31%	118,0000	119,9800	114,0000	12 505	1 450 296	12:03
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	2	26	09:03
DEBICA (DBC)	83,0000	0,12%	83,0000	83,0000	82,7000	295	24 453	11:42
DECORA (DCR)	73,4000	-1,08%	74,0000	74,6000	73,2000	534	39 354	12:02
DEKPOL (DEK)	62,4000	-0,95%	63,0000	64,0000	62,2000	417	26 176	12:01
DELKO (DEL)	6,8800	1,78%	6,8800	6,8800	6,8200	254	1 735	12:01
DEVELIA (DVL)	7,2700	0,97%	7,1800	7,3700	7,1800	15 762	115 128	12:03
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	161,7000	0,22%	161,3500	163,3000	161,2500	2 286	370 690	11:59
DIGITANET (DIG)	83,8000	-0,24%	84,0000	84,0000	82,8000	788	65 933	11:58
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	531,8000	0,91%	527,2000	532,2000	524,8000	29 837	15 792 513	12:04
DMGROUP (DMG)	3,7800	1,07%	3,7300	3,7800	3,7300	213	803	09:31
DOMDEV (DOM)	236,0000	-2,07%	240,0000	240,0000	236,0000	665	158 085	12:03
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,6500	1,28%	31,0500	31,6500	31,0000	1 721	53 441	12:02
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	2 904	14 843	10:20
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,8000	334	1 937	11:32
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,1500	-0,21%	47,5500	47,5500	46,5000	3 708	174 027	12:03
ELKOP (EKP)	2,5900	2,78%	2,5200	2,5900	2,5200	3 952	10 082	10:06
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,3400	0,69%	20,3800	20,5800	19,6200	208 055	4 222 186	12:03
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,5200	-0,48%	12,5800	12,5800	12,4200	11 256	140 375	11:43
ENERGOINS (ENI)	2,1800	-0,91%	2,2000	2,2000	2,1400	4 530	9 913	11:33
ENTER (ENT)	55,8000	-0,71%	56,2000	56,8000	55,5000	2 244	125 260	11:41
EQUNICO (EQU)	0,7720	0,00%	0,7680	0,7720	0,7680	5 387	4 147	09:45
ERBUD (ERB)	34,1500	1,19%	33,8000	34,1500	33,7000	981	33 187	11:46
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	2,22%	36,1000	36,9000	35,9000	1 257	45 602	11:41
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2400	7,38%	4,8800	5,3400	4,7000	177 848	899 527	12:01
EUROCASH (EUR)	8,3500	0,12%	8,3950	8,4050	8,3250	36 326	303 881	12:02
EUROHOLD (EHG)	2,3400	1,74%	2,3400	2,3400	2,3400	2 000	4 680	09:12
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	547	12 498	11:51
FABRITY (FAB)	27,5000	1,85%	27,0000	27,5000	26,7000	1 489	40 419	12:00
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	5,50%	10,9500	11,5000	10,7000	890	9 651	11:19
FERRO (FRO)	37,3000	0,00%	37,3000	37,6000	37,3000	4 069	152 772	12:03
FMG	122,0000	2,09%	119,5000	122,5000	117,5000	451	54 504	11:49
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	20 351	16 281	11:43
FORTE SA (FTE)	30,4000	-0,65%	30,7000	30,7000	30,4000	1 112	33 982	11:24
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,0800	17,7000	1 980	35 387	11:55	Reklama
GAMFACTOR (GIF)	7,0800	0,00%	7,0800	7,2000	7,0800	3 938	27 924	11:04
GENOMTEC (GMT)	6,9000	-1,29%	6,9500	6,9500	6,8300	2 242	15 433	11:56
GETIN (GTN)	0,5550	11,22%	0,5000	0,6580	0,5000	11 425 284	6 692 655	12:04
GIGROUP (GIG)	1,9800	-5,71%	2,0900	2,1000	1,9800	7 669	15 414	11:32
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	10	259	09:18
GPW	53,1000	0,28%	53,4500	53,5000	53,0000	9 500	505 388	12:03
GREENX (GRX)	1,7300	0,00%	1,7400	1,7500	1,7200	105 958	183 191	12:01
GRENEVIA (GEA)	2,6900	1,13%	2,7050	2,7050	2,6500	9 328	24 885	11:20
GRODNO (GRN)	10,2000	0,99%	10,1000	10,2000	10,0000	913	9 218	11:24
GRUPAAZOTY (ATT)	22,6400	0,09%	22,6000	23,0000	22,6000	29 929	682 917	12:04
GRUPRACUJ (GPP)	61,6000	-0,65%	63,6000	63,6000	60,7000	2 078	128 099	11:29
GTC	4,0800	0,00%	4,0800	4,0800	4,0800	10	41	11:39
HANDLOWY (BHW)	110,0000	-0,90%	111,0000	112,0000	110,0000	27 461	3 035 158	12:02
HARPER (HRP)	6,0400	-0,33%	6,0600	6,1200	6,0400	345	2 100	11:58
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	17	462	10:26
HERKULES (HRS)	1,2950	-1,52%	1,2650	1,3600	1,2500	96 848	126 462	11:58
HUUUGE-S144 (HUGE)	19,1800	0,95%	19,0200	19,2400	18,6000	7 120	134 421	11:51
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	52	1 092	11:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	75,6000	0,00%	75,6000	75,6000	75,6000	2	151	09:00
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4000	0,96%	26,4000	26,4000	26,2500	478	12 617	12:03
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	4,55%	28,6000	30,2000	28,6000	2 169	62 980	11:59
IMMOBILE (GKI)	3,5900	-2,45%	3,6000	3,6000	3,5500	6 858	24 625	11:20
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1	1	10:54
IMS	3,8300	-0,52%	3,8300	3,8300	3,8100	3 163	12 103	11:53
INC	1,8700	3,03%	1,8700	1,8700	1,8700	101	189	09:37
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	319,5000	-0,16%	320,0000	321,5000	318,0000	1 803	577 215	12:03
INPRO (INP)	7,3000	2,82%	7,1500	7,3000	7,0000	1 402	9 988	11:01
INSTALKRK (INK)	40,0000	-0,74%	40,3000	40,4000	40,0000	97	3 913	12:02
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	0,48%	2,1900	2,1900	2,0800	29 537	63 337	11:37
INTERCARS (CAR)	586,0000	0,17%	585,0000	590,0000	585,0000	4 078	2 386 527	12:01
INTERSPPL (IPO)	0,3750	1,08%	0,3760	0,3760	0,3750	341	128	11:30
INTROL (INL)	6,9400	-0,86%	7,0600	7,0600	6,8400	1 162	8 064	11:38
IPOPEMA (IPE)	2,7800	2,96%	2,7000	2,7800	2,7000	4 070	11 095	11:54
IZOBLOK (IZB)	28,0000	-3,45%	28,0000	28,0000	28,0000	70	1 960	11:30
IZOLACJA (IZO)	3,9000	0,52%	3,9000	3,9000	3,9000	10	39	09:02
IZOSTAL (IZS)	2,5500	0,39%	2,5400	2,5500	2,5200	1 661	4 203	11:55
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	680	3 223	11:14
JSW	22,8000	0,09%	23,0400	23,1900	22,6700	91 597	2 095 230	12:04
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	11:00
KCI	0,8640	-2,04%	0,8880	0,8880	0,8640	189	168	10:54
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,3800	0,12%	17,3000	17,4000	17,2000	5 594	96 884	12:01
KETY (KTY)	899,5000	-0,83%	906,5000	907,0000	890,5000	4 384	3 924 060	12:03
KGHM (KGH)	129,3500	-2,23%	134,5000	134,9500	128,8000	1 322 224	173 050 287	12:04
KGL	13,9000	0,00%	13,9000	13,9000	13,9000	1	14	09:00
KINOPOL (KPL)	15,9500	-1,24%	16,1500	16,1500	15,7500	7 080	112 875	11:29
KOGENERA (KGN)	59,2000	0,85%	58,7000	59,6000	57,4000	7 285	431 942	12:03
KOMPAP (KMP)	27,0000	-3,57%	27,2000	27,2000	27,0000	144	3 903	12:03
KOMPUTRON (KOM)	5,6000	-4,11%	5,8000	5,8600	5,6000	9 632	54 673	12:04
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9640	0,00%	0,9300	0,9640	0,9280	309	293	12:04
KRKA (KRK)	834,0000	-3,25%	862,0000	862,0000	834,0000	129	108 054	11:34
KRUK (KRU)	393,9000	1,29%	391,0000	397,7000	391,0000	14 376	5 669 121	12:04
KRVITAMIN (KVT)	10,0000	2,46%	9,8000	10,3000	9,8000	1 455	14 455	11:55
KSGAGRO (KSG)	2,9000	8,61%	2,7000	2,9700	2,7000	8 199	23 892	11:47
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	09:02
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	11:04
LENTEX (LTX)	7,5000	0,00%	7,4800	7,5000	7,4200	4 588	34 396	11:55
LESS (LES)	0,2500	-3,85%	0,2590	0,2590	0,2500	384	96	11:42
LIBET (LBT)	1,3700	-3,52%	1,4350	1,4400	1,3650	950	1 306	10:07
LOKUM (LKD)	(20,8000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 410,0000	-0,65%	14 570,0000	14 605,0000	14 315,0000	907	13 075 995	12:04	Reklama
LSISOFT (LSI)	23,0000	-3,36%	23,0000	23,0000	23,0000	19	437	09:36
LUBAWA (LBW)	8,9050	2,36%	8,7100	9,0700	8,6500	316 184	2 816 815	12:03
MABION (MAB)	10,0000	-0,99%	10,1400	10,1400	9,9700	7 502	75 310	11:58
MAKARONPL (MAK)	19,1200	-1,65%	18,8600	19,2000	18,8600	7 932	150 333	12:04
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	107	7 367	12:03
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	1 220	805	11:41
MARVIPOL (MVP)	7,3400	0,55%	7,3400	7,4200	7,3400	4 473	32 928	11:52
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	784,8000	-1,28%	790,0000	797,8000	782,2000	4 216	3 326 458	12:02
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	28,3000	-0,35%	28,4000	28,4000	28,2000	2 113	59 625	11:45
MDIENERGIA (MDI)	1,1050	-6,36%	1,2200	1,2200	1,0350	65 695	72 696	11:47
MEDICALG (MDG)	27,4500	-2,31%	28,0000	28,0000	27,0000	11 829	324 498	12:01
MEDINICE (ICE)	7,9200	2,99%	7,6200	7,9200	7,6000	2 231	17 122	11:29
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,4000	0,34%	29,3000	29,4000	29,0000	1 032	30 166	12:03
MERCATOR (MRC)	48,4500	2,22%	47,5000	48,7000	47,3500	5 021	242 475	11:56
MERCOR (MCR)	24,8000	-0,80%	25,0000	25,0000	24,3000	576	14 364	10:56
MEXPOLSKA (MEX)	3,7900	2,43%	3,7900	3,7900	3,7900	2	8	09:03
MFO	37,0000	-0,80%	37,6000	37,6000	37,0000	222	8 236	11:48
MILKILAND (MLK)	1,9500	14,71%	1,7000	2,0000	1,7000	55 878	108 599	12:02
MILLENNIUM (MIL)	14,3700	-0,55%	14,6000	14,6600	14,3700	315 827	4 568 100	12:04
MIRACULUM (MIR)	0,8940	0,00%	0,8940	0,8940	0,8940	167	149	09:00
MIRBUD (MRB)	14,0100	-0,64%	14,2000	14,2900	14,0000	38 130	538 368	12:01
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	503	41 278	11:26
MLSYSTEM (MLS)	17,0200	-2,30%	17,3000	17,4000	16,9000	5 408	92 017	11:56
MOBRUK (MBR)	301,0000	0,33%	300,5000	302,5000	300,0000	2 129	640 370	12:04
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,7600	0,06%	31,8000	31,9000	31,4600	1 203	38 216	10:14
MOLECURE (MOC)	5,7900	0,00%	5,7900	5,8300	5,5000	25 492	144 263	11:51
MONNARI (MON)	4,8000	-0,21%	4,8100	4,8100	4,8000	548	2 635	10:20
MOSTALPLC (MSP)	15,4500	-1,59%	15,7000	15,7000	15,4500	103	1 592	12:04
MOSTALWAR (MSW)	7,7200	-1,03%	7,8000	7,9000	7,7200	1 580	12 317	12:00
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	16 016	91 187	11:29
MOVIEGAME (MOV)	15,3800	1,18%	15,1600	15,3800	15,1400	1 581	24 218	11:38
MURAPOL (MUR)	39,4000	0,25%	39,3000	39,4500	39,1500	2 368	93 176	11:59
MUZA (MZA)	13,2000	-0,75%	13,2000	13,2000	13,2000	20	264	11:12
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	10:00
NANOGROUP (NNG)	2,7150	0,56%	2,7000	2,7150	2,6700	7 322	19 670	11:39
NEUCA (NEU)	688,0000	0,58%	688,0000	689,0000	684,0000	174	119 535	11:41
NEWAG (NWG)	70,0000	1,60%	69,8000	70,0000	69,0000	6 256	437 461	12:02
NEXITY (NXG)	1,8900	7,39%	1,8200	1,8900	1,8200	1 621	3 063	11:53
NOCTILUCA (NCL)	104,5000	0,00%	104,5000	105,5000	104,0000	824	86 209	12:02
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	2,26%	1,3500	1,3620	1,2680	61 730	82 122	12:01
NOVITA (NVT)	95,6000	0,00%	95,6000	95,6000	95,6000	5	478	10:57
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6280	2 820	1 775	09:38
NTTSYSTEM (NTT)	9,9000	2,48%	9,8400	10,1500	9,6200	5 248	52 512	11:18
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,1800	11	101	10:24
ONDE (OND)	10,1600	0,59%	10,1000	10,3800	9,9500	8 204	83 306	12:04
ONESANO (ONO)	0,9000	-0,22%	0,9020	0,9020	0,9000	6 000	5 408	09:12
OPONEO.PL (OPN)	94,4000	0,21%	94,2000	95,0000	94,0000	2 404	226 214	12:04
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	300	1 142	10:34
ORANGEPL (OPL)	9,1540	0,07%	9,2080	9,2280	9,1260	166 263	1 521 868	12:04
ORCOGROUP (OPG)	#4,9000	16,11%	-	-	-	-	-	09:06
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	11:30
OTLOG (OTS)	15,1600	-2,07%	15,1400	15,4000	15,1400	459	7 051	11:41
OTMUCHOW (OTM)	5,2200	0,00%	5,2800	5,2800	5,2200	8	42	09:32
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,9000	5	80	10:08
PASSUS (PAS)	59,2000	-0,34%	59,6000	60,4000	59,0000	245	14 513	11:39
PATENTUS (PAT)	3,4500	-0,29%	3,4300	3,5000	3,4000	2 220	7 607	12:01
PBG	#0,0200	11,11%	-	-	-	-	-	11:00
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6400	-0,38%	2,6500	2,6900	2,6400	2 328	6 204	11:31
PCCROKITA (PCR)	68,3000	-0,73%	68,8000	68,8000	68,3000	1 194	81 819	12:01
PCFGROUP (PCF)	5,4300	-0,91%	5,4800	5,5500	5,4000	8 478	46 297	12:04
PEKABEX (PBX)	17,8000	0,56%	17,7000	17,9000	17,7000	482	8 607	11:58
PEKAO (PEO)	190,0500	-0,21%	191,4500	192,3500	189,8000	104 551	19 950 671	12:04
Reklama
PEPCO (PCO)	20,7700	-1,70%	21,0800	21,2800	20,4000	587 765	12 234 865	12:04	Reklama
PEPEES (PPS)	0,9700	-3,00%	0,9900	1,0500	0,9700	54 217	54 753	11:47
PGE	11,7700	3,06%	11,4500	11,7900	10,8100	5 865 004	67 553 756	12:04
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	11:51
PHARMENA (PHR)	3,5700	2,00%	3,3300	3,5700	3,2700	112	373	10:01
PHN	9,9800	0,00%	9,9800	9,9800	9,9800	10	100	09:03
PHOTON (PEN)	3,2800	0,31%	3,2800	3,3300	3,2800	4 905	16 182	12:03
PKNORLEN (PKN)	86,2600	0,45%	85,6000	87,6500	85,5400	2 227 650	193 120 467	12:04
PKOBP (PKO)	79,1600	0,84%	78,7000	79,4600	78,6800	653 490	51 734 844	12:04
PKPCARGO (PKP)	15,7000	1,75%	15,5600	15,7900	15,5600	14 684	230 450	12:02
PLAYWAY (PLW)	295,0000	-1,01%	299,0000	299,0000	293,0000	520	153 640	12:01
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	3 147	7 577	11:39
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	61,8000	5,10%	58,8000	62,6000	58,8000	2 661	162 193	11:56
POLICE (PCE)	9,0200	-1,74%	9,0400	9,0400	9,0200	57	515	10:01
POLIMEXMS (PXM)	4,6650	1,86%	4,5800	4,6700	4,5650	63 336	292 789	12:04
POLTREG (PTG)	32,0000	-2,74%	32,0000	32,0000	32,0000	1	32	11:55
POLWAX (PWX)	1,4250	2,15%	1,3950	1,4250	1,3900	2 783	3 918	11:48
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	09:01
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,0500	-1,45%	17,2000	17,2000	17,0000	1 569	26 710	11:17
PROTEKTOR (PRT)	1,3000	-5,80%	1,3000	1,3000	1,3000	51 728	67 246	12:03
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	104	10 920	10:00
PULAWY (ZAP)	52,4000	0,38%	52,4000	52,4000	52,4000	61	3 196	10:00
PURE (PUR)	4,6800	5,03%	4,4560	4,7200	4,4400	26 692	123 026	12:04
PZU	61,2400	-1,70%	62,2000	62,2200	61,2000	485 613	29 875 337	12:04
QNATECHNO (QNA)	29,4000	-0,34%	29,5000	29,5000	28,4000	244	7 028	11:05
QUANTUM (QNT)	#27,6000	0,00%	-	-	-	-	-	11:59
QUERCUS (QRS)	10,9000	1,87%	10,7000	11,1000	10,6500	9 707	105 961	11:40
RAEN (RAE)	0,3030	0,66%	0,3040	0,3040	0,3000	7 119	2 140	11:44
RAFAKO (RFK)	0,1780	-7,48%	0,1904	0,1938	0,1764	4 263 700	779 828	12:03
RAFAMET (RAF)	58,0000	-7,94%	63,0000	63,0000	57,0000	4 991	289 153	11:58
RAINBOW (RBW)	129,9000	-1,22%	132,0000	132,0000	128,2000	34 348	4 444 808	12:04
RANKPROGR (RNK)	4,0850	0,37%	4,0300	4,0850	4,0150	2 043	8 220	10:07
RAWLPLUG (RWL)	16,5500	2,48%	16,2000	16,5500	16,2000	90	1 460	10:14
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	11:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	188	190	09:00
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	1 548	8 046	10:41
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	09:00
RENDER (RND)	97,0000	1,04%	98,8000	98,8000	97,0000	102	10 058	11:43
ROPCZYCE (RPC)	26,8000	0,37%	27,5000	27,5000	26,8000	556	15 201	11:41
RYVU (RVU)	30,9000	0,00%	31,0000	31,0000	30,0000	20 608	627 940	11:52
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,5000	-0,88%	22,8000	22,8000	22,5000	253	5 713	09:33
SANPL (SPL)	514,6000	-0,58%	520,0000	522,0000	508,2000	12 217	6 281 339	12:04
SANTANDER (SAN)	31,9600	3,11%	32,0000	32,0000	31,8000	1 290	41 174	11:45
SANWIL (SNW)	1,2500	-4,94%	1,3150	1,3150	1,2500	21 020	26 735	12:00
SCPFL (SCP)	161,0000	2,03%	158,0000	165,6000	158,0000	788	127 289	11:41
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3800	-0,95%	8,4000	8,4200	8,3800	3 217	27 023	11:39
SELENAFM (SEL)	35,5000	-1,11%	36,2000	36,2000	35,5000	159	5 655	10:57
SELVITA (SLV)	28,7000	0,00%	28,7000	29,2000	28,5000	11 318	326 284	12:04
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4670	-2,91%	0,4940	0,4940	0,4670	45 171	21 434	12:00
SHOPER (SHO)	50,2000	-0,40%	50,8000	51,0000	49,8000	4 330	217 753	12:02
SILVAIR-REGS (SVRS)	5,9000	3,51%	5,9000	5,9000	5,9000	15	89	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7920	-0,44%	1,7960	1,7960	1,7900	617	1 106	10:03
SKARBIEC (SKH)	27,9000	1,45%	27,4000	27,9000	27,0000	264	7 216	11:58
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,4000	1,50%	80,2000	81,4000	80,2000	80	6 473	11:34
SOHODEV (SHD)	0,4020	4,15%	0,4020	0,4020	0,4020	16 039	6 448	11:39
SONEL (SON)	16,2000	-0,31%	16,2000	16,2500	16,1500	555	8 988	11:12
SOPHARMA (SPH)	(14,5000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	586,0000	0,00%	586,0000	586,0000	584,0000	16	9 350	12:01
STALEXP (STX)	3,0900	0,49%	3,0750	3,1000	3,0750	18 489	56 879	11:55
STALPROD (STP)	255,0000	0,79%	255,0000	255,0000	255,0000	1	255	09:02
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5400	8,5400	8,5200	681	5 802	11:09	Reklama
STAPORKOW (ZUK)	3,1000	-2,52%	3,1200	3,2000	3,0600	2 906	8 964	10:38
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	11:30
SUNEX (SNX)	7,6200	2,97%	7,4900	7,6800	7,4900	4 861	37 001	11:52
SYGNITY (SGN)	117,5000	1,73%	113,0000	119,0000	111,5000	1 518	175 291	11:57
SYNEKTIK (SNT)	200,4000	1,42%	199,4000	200,6000	195,7000	10 987	2 177 236	12:04
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	09:02
TARCZYNSKI (TAR)	121,5000	0,41%	122,0000	122,0000	119,5000	292	35 232	11:49
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	49	4 508	11:11
TAURONPE (TPE)	8,6980	2,33%	8,5320	8,7000	8,3020	1 390 558	11 954 264	12:04
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	11:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	09:19
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:18
TESGAS (TSG)	2,4000	0,00%	2,4000	2,4000	2,3600	2 040	4 822	11:50
TEXT (TXT)	55,0500	0,09%	55,2500	55,9500	54,7500	27 682	1 534 967	12:03
TORPOL (TOR)	37,1500	0,00%	37,2500	37,2500	37,0000	4 906	181 621	12:01
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,8300	-1,89%	9,0000	9,1900	8,8000	316 444	2 839 121	12:04
TRAKCJA (TRK)	2,1750	-0,68%	2,1900	2,2100	2,1600	19 391	42 382	12:04
TRANSPOL (TRN)	4,2900	0,00%	4,2900	4,2900	4,2900	8	34	09:01
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,8000	-0,96%	84,0000	84,0000	82,3000	9 326	773 813	11:59
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,5500	0,87%	11,5000	11,6000	11,2000	2 517	28 786	11:58
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,0000	-0,90%	11,1500	11,2500	11,0000	1 667	18 402	12:02
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,1000	2,27%	7,9200	8,1800	7,9200	9 762	78 284	11:41
UNIMOT (UNT)	142,0000	0,00%	142,0000	142,0000	141,6000	98	13 902	11:24
URTESTE (URT)	46,6000	-4,90%	47,9000	47,9000	46,5000	136	6 362	11:20
VERCOM (VRC)	119,0000	0,34%	119,4000	120,2000	118,6000	633	75 621	12:03
VIGOPHOTN (VGO)	506,0000	-0,39%	506,0000	512,0000	506,0000	85	43 016	11:06
VINDEXUS (VIN)	11,4500	1,33%	11,5000	11,5000	11,4500	7	80	10:49
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5220	0,00%	0,5220	0,5360	0,5220	657	348	11:47
VOTUM (VOT)	45,0000	1,35%	44,7500	45,4500	44,4000	6 584	296 131	11:56
VOXEL (VOX)	164,8000	0,73%	165,0000	165,0000	164,0000	139	22 907	11:50
VRG	3,8100	0,26%	3,8300	3,8400	3,7900	39 785	151 869	12:03
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	276	731	09:46
WASKO (WAS)	1,7250	-1,15%	1,7450	1,7600	1,7100	24 520	42 102	12:04
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	12	7 858	10:57
WIELTON (WLT)	5,9500	-0,67%	5,9900	5,9900	5,9000	58 261	345 032	12:01
WIKANA (WIK)	6,8000	-3,55%	6,9000	6,9000	6,7000	1 051	7 182	11:53
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	500	164	11:30
WIRTUALNA (WPL)	81,4000	-0,12%	82,5000	82,9000	80,5000	3 565	289 666	12:01
WITTCHEN (WTN)	18,5000	-1,80%	18,8200	19,0400	18,4800	12 861	239 989	12:04
XPLUS (XPL)	3,4700	-1,98%	3,5400	3,5400	3,4700	3 428	12 121	11:26
XTPL (XTP)	75,9000	-0,13%	77,1000	77,7000	75,6000	482	36 934	12:03
XTRADEBDM (XTB)	72,4600	0,47%	72,1200	73,5000	71,4000	165 727	11 985 094	12:04
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	20,7700	0,48%	20,9900	20,9900	20,4400	435 329	9 013 106	12:04
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 042	5 996	11:50
ZEPAK (ZEP)	24,7000	1,44%	24,5500	24,8000	23,9000	21 336	519 230	12:04
ZREMB (ZRE)	6,6100	-0,60%	6,5500	6,6300	6,5000	21 018	138 113	11:40
ZUE	9,7800	-0,41%	9,8000	9,9000	9,7800	2 057	20 151	11:49

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.