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	105 791,39	1,15%	105 147,71	106 386,62	105 147,71	104 587,92	807 344 382	12:27
WIG20	2 873,55	1,19%	2 856,18	2 895,08	2 856,08	2 839,82	624 145 743	12:42
WIG30	3 732,70	1,14%	3 711,84	3 762,33	3 711,84	3 690,46	720 746 857	12:42
mWIG40	8 080,85	1,07%	8 019,74	8 114,24	8 018,78	7 995,25	175 230 543	12:27
sWIG80	28 719,30	0,22%	28 670,93	28 736,37	28 670,93	28 656,25	21 030 575	12:27
WIG-BANKI	16 672,81	1,64%	16 476,72	16 707,85	16 476,72	16 403,31	188 469 414	12:27
WIG-BUDOW	8 197,90	1,17%	8 148,99	8 287,68	8 148,99	8 102,81	11 295 512	12:27
WIG-CHEMIA	9 263,96	1,00%	9 179,66	9 321,50	9 161,48	9 171,89	1 963 848	12:27
WIG-ENERG	4 365,66	1,43%	4 342,82	4 392,57	4 342,82	4 303,96	36 113 856	12:27
WIG-INFO	10 120,21	1,40%	10 028,14	10 188,60	10 021,46	9 980,68	25 347 927	12:27
WIG-MEDIA	7 494,27	2,16%	7 391,87	7 583,32	7 391,87	7 335,90	3 137 559	12:27
WIG-NRCHOM	5 279,23	0,75%	5 251,93	5 282,40	5 240,70	5 240,13	4 507 418	12:27
WIG-PALIWA	9 249,84	0,97%	9 200,28	9 296,24	9 200,28	9 161,14	95 671 863	12:27
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	802 039 444	11:15
WIG-SPOZYW	3 065,12	0,03%	3 089,82	3 094,72	3 061,82	3 064,17	508 594	12:27
WIG20lev	574,33	2,48%	566,80	582,16	566,76	560,43	601 493 622	12:27
WIG20short	2 923,09	-1,22%	2 942,96	2 943,06	2 902,42	2 959,14	601 493 622	12:27
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	172 602 504	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	175 416 360	11:00
mWIG40TR	12 461,19	1,16%	12 367,17	12 512,67	12 365,47	12 318,77	175 230 543	12:27
mWIG40TRlv	19 780,53	2,30%	19 485,38	19 942,14	19 480,05	19 335,80	175 230 543	12:27
mWIG40TRsh	2 309,08	-1,13%	2 326,90	2 327,23	2 299,32	2 335,51	175 230 543	12:27
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	21 100 047	11:00
sWIG80TR	44 335,38	0,29%	44 260,70	44 361,73	44 260,70	44 206,52	21 030 575	12:27
WIG140	2 052,38	1,17%	2 039,55	2 064,16	2 039,55	2 028,59	796 654 651	12:27
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	601 759 568	11:00
WIG20TR	6 172,53	1,25%	6 131,51	6 215,08	6 131,37	6 096,47	601 493 622	12:27
WIG20TRlev	5 270,76	2,48%	5 201,55	5 342,56	5 201,32	5 143,06	601 493 622	12:27
WIG20TRsht	2 739,45	-1,22%	2 758,11	2 758,18	2 720,09	2 773,38	601 493 622	12:27
WIG30TR	7 876,02	1,27%	7 824,44	7 930,87	7 824,44	7 777,53	692 819 717	12:27
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	380 816	11:15
WIGdiv	2 354,22	1,02%	2 339,65	2 368,71	2 339,65	2 330,41	206 451 394	12:27
WIGdivplus	2 160,01	1,27%	2 142,54	2 172,72	2 142,54	2 132,93	309 549 667	12:27
WIG.GAMES	17 987,78	0,27%	17 973,85	18 134,27	17 920,37	17 939,95	15 956 657	12:27
WIG-GORNIC	4 527,55	1,08%	4 512,28	4 544,70	4 494,13	4 478,96	98 425 813	12:27
WIG-GRY	22 943,53	0,09%	22 950,35	23 227,99	22 825,02	22 923,04	17 061 264	12:27
WIGind	17 269,93	0,58%	17 237,87	17 330,21	17 218,47	17 169,76	15 406 938	12:27
WIG-LEKI	3 442,81	3,80%	3 324,82	3 519,74	3 324,82	3 316,93	35 146 482	12:27
WIGmed	18 543,90	0,63%	18 473,17	18 695,10	18 473,17	18 427,80	45 114 051	12:27
WIG-MOTO	8 791,66	0,49%	8 784,25	8 839,07	8 715,67	8 748,64	1 005 785	12:27
WIG.MS-BAS	17 569,69	1,36%	17 462,92	17 657,06	17 449,16	17 333,19	129 885 391	12:27
WIG.MS-ECM	8 767,21	1,14%	8 715,53	8 846,49	8 715,53	8 668,49	114 977 074	12:27
WIG.MS-FIN	20 149,93	1,20%	20 030,24	20 264,31	20 021,27	19 911,34	185 830 538	12:27
WIG-ODZIEZ	11 433,37	0,79%	11 411,27	11 585,24	11 387,91	11 343,78	65 058 640	12:27
WIGtechTR	18 816,99	0,49%	18 777,65	18 942,32	18 777,65	18 725,94	58 061 025	12:27
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	164 463	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	2,71%	2,5700	2,6500	2,5400	12 166	31 755	12:10	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	211,0000	0,96%	209,0000	212,8000	209,0000	2 775	586 799	12:27
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)	96,6000	-0,72%	97,3000	97,9000	96,6000	2 602	253 115	12:24
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	6 869	157 298	12:16
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	10 323	213 534	12:06
AIRWAY (AWM)	0,4180	-5,86%	0,4595	0,4595	0,4140	759 667	329 300	12:27
ALIOR (ALR)	96,8000	2,48%	94,3800	96,8000	94,1200	532 687	50 817 761	12:27
ALLEGRO (ALE)	34,3000	0,44%	34,1500	34,8000	34,1500	918 184	31 693 665	12:27
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)	21,2500	0,00%	21,1000	21,3000	21,0000	5 703	120 347	12:16
AMICA (AMC)	59,0000	0,17%	59,3000	59,5000	58,6000	1 086	64 065	12:24
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8400	0,51%	15,7600	16,0000	15,7600	18 581	295 816	12:21
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	9 769	273 691	12:14
APATOR (APT)	19,7600	0,00%	19,7600	19,7600	19,6000	2 439	48 109	12:25
APLISENS (APN)	18,9000	0,80%	18,7500	19,0000	18,7500	295	5 578	12:11
APSENERGY (APE)	3,0500	0,00%	3,0600	3,1100	3,0500	11 749	35 854	12:22
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	628	27 336	12:09
ARCTIC (ATC)	10,9600	-0,72%	11,0600	11,1600	10,9400	58 697	648 406	12:25
ARLEN (ARL)	36,4950	0,55%	36,2500	36,5000	36,2500	2 355	85 803	12:24
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,5400	2,16%	25,0000	25,7000	25,0000	66 340	1 690 095	12:27
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	196	16 967	12:26
ASSECOPOL (ACP)	217,0000	2,84%	212,2000	219,2000	212,2000	74 753	16 245 237	12:27
ASSECOSEE (ASE)	79,6000	0,89%	78,9000	79,6000	78,2000	5 206	411 172	12:27
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 076	61 244	12:23
ATAL (1AT)	64,0000	-0,62%	64,1000	64,3000	64,0000	1 737	111 478	12:19
ATENDE (ATD)	3,2400	-0,61%	3,2600	3,2600	3,2000	6 510	20 947	12:13
ATLANTAPL (ATP)	16,1500	2,22%	15,9000	16,1500	15,9000	511	8 128	12:09
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	20 036	76 296	12:25
ATREM (ATR)	37,6000	0,80%	37,5000	37,8000	36,6000	5 411	201 914	12:27
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	32 363	669 133	12:27
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 836	9 641	12:16
BENEFIT (BFT)	3 135,0000	-0,32%	3 165,0000	3 200,0000	3 135,0000	625	1 987 740	12:26
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	351	4 532	12:27
BIOCELTIX (BCX)	101,4000	-0,78%	102,8000	102,8000	100,0000	4 755	480 463	12:22
BIOMAXIMA (BMX)	14,4000	0,70%	14,4500	14,5500	14,3500	1 126	16 281	12:04
BIOMEDLUB (BML)	5,2000	0,78%	5,1600	5,2500	5,1600	33 873	177 122	12:19
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	6 650	27 542	12:07
BLOOBER (BLO)	28,9500	1,22%	28,6000	28,9500	28,5000	1 800	51 553	12:24
BNPPPL (BNP)	108,5000	0,46%	110,0000	110,0000	106,0000	866	93 028	12:25
BOGDANKA (LWB)	25,2000	1,61%	24,8500	25,5000	24,6500	90 980	2 279 519	12:23
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,0400	4,14%	6,0000	6,1000	5,9000	131 753	795 299	12:18
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 392	55 035	12:08
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	357	19 398	12:25
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	547,8000	1,44%	540,0000	560,0000	540,0000	15 015	8 288 742	12:27
BUMECH (BMC)	8,6200	1,53%	8,4800	9,0200	8,3900	18 816	164 713	12:25
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	11 900	426 758	12:21
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	2 139	34 916	12:09
CCC	203,5000	0,99%	202,5000	208,6000	201,7000	161 964	33 390 516	12:27
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,8000	0,00%	267,7000	273,8000	267,6000	53 399	14 464 278	12:27
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8100	-5,31%	5,0000	5,0000	4,8000	7 125	34 859	12:08
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2300	0,45%	2,2000	2,2350	2,2000	58 837	130 533	12:19
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,3500	8,22%	22,5000	25,3000	22,4000	1 539 911	34 845 457	12:22
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8100	0,28%	1,8400	1,8400	1,7850	7 778	14 048	12:09
COGNOR (COG)	7,4900	0,07%	7,4800	7,4900	7,3300	5 325	39 584	12:18
COLUMBUS (CLC)	7,2100	1,98%	7,1500	7,2300	7,0200	15 717	112 632	12:26
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	297	70 961	12:27
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	0,93%	1,0700	1,1200	1,0100	127 787	140 342	12:22
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)	292,5000	-0,51%	294,0000	295,0000	290,0000	1 457	425 610	12:21
CYBERFLKS (CBF)	165,8000	1,84%	164,4000	166,6000	164,0000	1 610	267 289	12:26
CYFRPLSAT (CPS)	17,7100	0,06%	17,7000	17,9400	17,6000	291 466	5 185 986	12:26
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,6000	6,05%	43,8000	46,0000	43,4000	6 587	295 497	12:27
DATAWALK (DAT)	123,9800	-0,02%	126,4800	129,0000	122,5200	13 628	1 718 243	12:25
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	947	78 694	12:07
DECORA (DCR)	77,2000	0,78%	76,6000	77,6000	75,8000	515	39 552	12:21
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	2 851	176 201	12:27
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	232 039	1 738 478	12:24
DGA	17,9500	5,59%	17,5000	17,9500	17,4000	1 441	25 460	12:23
DIAG (DIA)	165,8000	-0,21%	166,6500	166,7000	164,0000	10 704	1 767 947	12:25
DIGITANET (DIG)	82,7000	-0,84%	83,4000	83,4000	82,0000	680	56 322	12:27
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	516,6000	2,14%	510,0000	521,0000	509,6000	133 403	68 955 633	12:26
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	1 186	281 194	12:24
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	91 670	461 336	12:11
EDINVEST (EDI)	5,7600	0,00%	5,7400	5,7600	5,7400	142	817	12:14
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	3 553	168 784	12:26
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)	20,4400	2,20%	20,2400	20,6400	20,1400	118 632	2 420 879	12:25
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	17 055	206 720	12:27
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,9000	-1,04%	57,5000	57,8000	56,5000	3 591	204 364	12:25
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	1 240	42 551	12:26
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2800	1,93%	5,1800	5,3800	5,0600	32 042	168 544	12:22
EUROCASH (EUR)	8,5300	1,31%	8,3750	8,5650	8,3750	53 251	453 771	12:27
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,3000	3,10%	22,6000	23,3000	21,9000	5 286	120 103	12:24
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	6 478	242 029	12:10
FMG	126,5000	-0,78%	128,0000	130,0000	121,0000	561	69 592	11:51
FON	#0,9900	0,00%	-	-	-	-	-	12:11
FORTE SA (FTE)	30,5000	5,54%	29,2000	30,8000	29,0000	9 227	276 438	12:20
Reklama
GAMEOPS (GOP)	17,1400	5,41%	16,5400	17,3600	16,3600	6 946	118 209	12:26	Reklama
GAMFACTOR (GIF)	7,3800	-0,54%	7,6000	7,6000	7,2200	4 891	36 130	12:18
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	2 948 009	2 491 042	12:27
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	105 183	5 420 017	12:27
GREENX (GRX)	1,7320	0,29%	1,7460	1,7460	1,7210	73 820	127 829	12:06
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)	23,1800	0,96%	22,9600	23,4600	22,9000	67 068	1 553 479	12:27
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	60 027	7 308 807	12:26
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)	18,4000	0,88%	18,2400	18,5000	18,2400	9 821	180 657	12:14
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)	26,5000	0,00%	26,5000	27,0000	26,5000	1 602	42 869	12:12
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)	3,1700	-2,76%	3,1000	3,2600	3,1000	25 857	81 481	12:19
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	15 431	18 341	12:12
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	1 533	5 922	12:23
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)	312,0000	0,00%	310,0000	313,5000	310,0000	2 909	907 468	12:27
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)	2,1600	-1,82%	2,1500	2,2000	2,1500	7 820	16 870	12:25
INTERCARS (CAR)	595,0000	0,34%	594,0000	599,0000	588,0000	386	229 245	12:24
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	494	3 507	12:07
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	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6700	1,52%	2,6300	2,6800	2,6300	6 040	16 067	12:25
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	23,6700	7,79%	22,0000	24,1400	22,0000	1 128 247	26 451 005	12:27
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	17,0600	2 822	48 356	12:22
KETY (KTY)	914,0000	1,67%	900,5000	927,0000	900,5000	9 097	8 320 368	12:26
KGHM (KGH)	136,9000	0,66%	136,0000	137,7500	136,0000	509 592	69 808 218	12:27
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	114	1 641	12:23
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	13 490	222 525	12:25
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)	5,7400	-1,71%	5,8000	5,9200	5,5400	12 024	68 001	12:24
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)	409,3000	1,29%	404,9000	413,4000	404,8000	16 130	6 618 024	12:26
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	12 210	33 608	12:20
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)	2,7700	-0,36%	2,8100	2,8400	2,7700	422	1 185	12:10
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)	21,3000	-1,39%	21,8000	21,8000	19,8500	2 009	42 259	12:11	Reklama
LPP	15 080,0000	0,70%	14 950,0000	15 250,0000	14 950,0000	1 929	29 218 265	12:26
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5550	1,12%	8,4400	8,6500	8,4150	246 795	2 109 242	12:26
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	7 375	73 109	12:26
MAKARONPL (MAK)	19,7800	-1,10%	20,0000	20,0000	19,7600	1 507	29 917	12:27
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	3 416	21 869	12:09
MBANK (MBK)	802,2000	1,93%	785,0000	807,4000	785,0000	12 253	9 819 474	12:27
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,3000	0,74%	27,1000	27,5000	27,1000	4 008	109 581	12:24
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	3 501	87 436	12:27
MEDINICE (ICE)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
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	220	7 960	12:24
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	17 003	30 307	10:50
MILLENNIUM (MIL)	14,9000	3,98%	14,3300	14,9100	14,3300	778 651	11 491 403	12:27
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7000	2,70%	13,5000	13,7000	13,3500	41 117	558 365	12:27
MLPGROUP (MLG)	82,8000	-1,90%	84,2000	84,2000	82,0000	284	23 485	12:19
MLSYSTEM (MLS)	17,4800	-1,80%	17,7600	17,8000	17,4600	5 363	94 502	12:27
MOBRUK (MBR)	297,5000	2,23%	294,5000	300,5000	292,5000	6 655	1 978 382	12:25
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	5 568	176 977	12:09
MOLECURE (MOC)	6,0800	1,67%	5,9800	6,4200	5,9800	120 706	743 777	12:27
MONNARI (MON)	4,7400	-0,84%	4,7700	4,7700	4,7400	3 201	15 244	12:16
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)	5,7500	-0,69%	5,7900	5,7900	5,7500	3 872	22 359	12:14
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)	2,7400	0,00%	2,7200	2,7450	2,6000	8 275	22 174	12:15
NEUCA (NEU)	689,0000	0,00%	694,0000	695,0000	687,0000	399	275 617	12:27
NEWAG (NWG)	69,5000	-1,42%	70,5000	70,5000	69,5000	2 978	208 191	12:25
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	478	47 440	12:18
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2400	-3,13%	1,2500	1,2760	1,1900	202 320	249 848	12:27
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)	10,0000	-0,99%	10,1500	10,1500	10,0000	697	6 979	12:15
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	198	1 798	12:24
ONDE (OND)	10,2800	0,78%	10,2000	10,3600	10,0800	15 697	160 784	12:17
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)	9,3840	1,40%	9,1880	9,5000	9,1880	829 781	7 803 200	12:26
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,4000	-1,91%	15,6000	15,6600	15,0600	103	1 579	12:06
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	209	3 299	12:12
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	6 091	365 739	12:20
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	5 922	20 468	12:17
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
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)	66,4000	0,30%	66,4000	66,5000	66,3000	6 229	413 875	12:27
PCFGROUP (PCF)	5,4800	0,92%	5,4200	5,5800	5,3800	14 269	78 571	12:08
PEKABEX (PBX)	17,9000	-1,92%	18,2500	18,2500	17,9000	1 376	24 785	12:11
Reklama
PEKAO (PEO)	185,9500	1,22%	183,7000	187,4000	183,7000	209 708	39 072 285	12:26	Reklama
PEPCO (PCO)	21,8000	0,46%	21,8500	21,9700	21,7200	208 561	4 553 397	12:27
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	2 189 123	24 908 404	12:27
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	12:25
PHARMENA (PHR)	3,2500	-1,52%	3,3800	3,3800	3,1400	3 989	12 676	12:14
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)	84,5400	0,98%	83,8000	84,9600	83,8000	1 128 989	95 548 163	12:27
PKOBP (PKO)	76,2400	1,06%	75,4400	76,6600	75,4000	708 540	54 105 801	12:26
PKPCARGO (PKP)	15,6800	0,26%	15,6400	15,7500	15,5000	44 525	695 683	12:26
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 403	450 061	12:13
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)	59,8000	0,67%	60,0000	60,2000	59,4000	2 657	159 138	12:27
POLICE (PCE)	9,1800	0,00%	9,1800	9,1800	9,0400	93	853	12:19
POLIMEXMS (PXM)	4,6900	0,32%	4,6500	4,7450	4,6300	81 894	384 934	12:27
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	12:26
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	219	11 519	12:15
PURE (PUR)	4,5540	-2,23%	4,6800	4,7000	4,5020	20 183	92 418	12:25
PZU	63,6400	1,56%	62,7600	64,1200	62,7600	347 738	22 167 668	12:27
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	11:30
QUERCUS (QRS)	10,7000	2,39%	10,4000	10,8000	10,3000	9 484	100 091	12:25
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	963 981	191 793	12:27
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	78 167	10 333 226	12:27
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	1 531	179 804	12:26
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	32,0000	0,63%	31,9000	32,1500	31,7000	35 719	1 142 925	12:25
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	12:06
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	508,0000	3,65%	492,0000	508,4000	489,0000	25 495	12 852 098	12:27
SANTANDER (SAN)	29,8500	-1,49%	30,5000	30,5000	29,8400	95	2 859	12:20
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)	8,6800	1,40%	8,5600	8,6800	8,5000	2 930	25 209	12:17
SELENAFM (SEL)	35,1000	-2,77%	36,4000	36,6000	34,5000	2 337	82 409	11:57
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	10 441	303 574	12:27
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	11 246	566 252	12:25
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 000	28 224	12:26
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7480	1,16%	1,7160	1,8500	1,6480	27 210	46 855	12:27
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)	83,0000	-1,19%	84,0000	84,0000	83,0000	147	12 218	12:17
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)	592,0000	1,37%	584,0000	592,0000	584,0000	20	11 750	12:08
STALEXP (STX)	3,1000	0,98%	3,0800	3,1000	3,0500	38 695	118 839	12:25
STALPROD (STP)	251,0000	2,03%	246,0000	252,0000	245,0000	730	182 299	12:16
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,6000	2 571	22 249	12:23	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)	6,9600	0,58%	6,9900	7,0300	6,9300	1 325	9 267	12:27
SYGNITY (SGN)	105,0000	-5,83%	112,0000	112,0000	105,0000	2 377	254 074	12:27
SYNEKTIK (SNT)	202,8000	0,10%	203,4000	206,8000	200,0000	17 419	3 546 378	12:27
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	119,0000	-0,83%	122,5000	122,5000	118,5000	382	45 870	12:24
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4380	1,79%	8,3000	8,5280	8,3000	761 965	6 436 836	12:23
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)	56,8500	-2,90%	58,2500	58,3500	56,5000	42 635	2 435 984	12:27
TORPOL (TOR)	37,1500	1,78%	36,9500	37,3000	36,2000	12 080	445 874	12:27
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7300	0,11%	8,7200	8,8600	8,7000	37 612	330 082	12:25
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)	85,5000	-0,58%	86,0000	86,4000	85,3000	6 926	594 391	12:26
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)	11,3500	5,09%	11,2500	11,5000	11,1500	27 408	310 073	12:27
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	731	5 827	12:17
UNIMOT (UNT)	144,2000	0,84%	143,0000	144,2000	143,0000	323	46 394	12:27
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	180	8 284	12:23
VERCOM (VRC)	120,0000	0,50%	120,0000	120,6000	119,4000	1 116	134 050	12:20
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)	44,5500	-0,89%	44,9500	44,9500	44,0000	4 930	219 123	12:22
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 259	207 220	12:27
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)	6,0000	-0,17%	6,0100	6,0900	5,9700	52 699	317 065	12:23
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	84,9000	3,54%	83,0000	86,4000	83,0000	31 668	2 688 782	12:26
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9600	6 371	121 117	12:23
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5400	3,4800	4 475	15 760	11:20
XTPL (XTP)	81,9000	0,24%	81,8000	82,0000	80,0000	1 082	87 746	12:18
XTRADEBDM (XTB)	76,1000	-1,81%	77,5000	77,7000	76,1000	257 497	19 809 238	12:27
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7600	0,79%	21,6000	22,0400	21,6000	427 450	9 353 610	12:26
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	11 712	9 955	11:03
ZEPAK (ZEP)	25,0500	1,62%	24,6500	25,3500	24,3000	57 436	1 434 572	12:26
ZREMB (ZRE)	6,8800	-1,29%	6,9900	7,0300	6,8500	25 484	176 468	12:14
ZUE	9,8200	-2,77%	10,3000	10,3000	9,6400	17 415	173 999	12:26

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.