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	105 685,79	1,05%	105 147,71	106 386,62	105 147,71	104 587,92	716 922 947	11:47
WIG20	2 873,82	1,20%	2 856,18	2 895,08	2 856,08	2 839,82	564 081 023	12:02
WIG30	3 735,16	1,21%	3 711,84	3 762,33	3 711,84	3 690,46	647 424 788	12:02
mWIG40	8 071,51	0,95%	8 019,74	8 114,24	8 018,78	7 995,25	150 985 057	11:47
sWIG80	28 692,85	0,13%	28 670,93	28 736,37	28 670,93	28 656,25	18 671 393	11:47
WIG-BANKI	16 631,36	1,39%	16 476,72	16 707,85	16 476,72	16 403,31	161 669 148	11:47
WIG-BUDOW	8 190,39	1,08%	8 148,99	8 287,68	8 148,99	8 102,81	9 619 117	11:47
WIG-CHEMIA	9 167,23	-0,05%	9 179,66	9 300,49	9 162,39	9 171,89	1 224 875	11:47
WIG-ENERG	4 375,55	1,66%	4 342,82	4 392,57	4 342,82	4 303,96	31 023 320	11:47
WIG-INFO	10 137,66	1,57%	10 028,14	10 188,60	10 021,46	9 980,68	19 725 285	11:47
WIG-MEDIA	7 511,81	2,40%	7 391,87	7 583,32	7 391,87	7 335,90	2 809 846	11:47
WIG-NRCHOM	5 274,53	0,66%	5 251,93	5 280,50	5 240,70	5 240,13	4 257 680	11:47
WIG-PALIWA	9 250,76	0,98%	9 200,28	9 296,24	9 200,28	9 161,14	85 460 733	11:47
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	713 381 720	11:15
WIG-SPOZYW	3 061,82	-0,08%	3 089,82	3 094,72	3 061,82	3 064,17	494 017	11:47
WIG20lev	573,19	2,28%	566,80	582,16	566,76	560,43	538 744 962	11:47
WIG20short	2 926,11	-1,12%	2 942,96	2 943,06	2 902,42	2 959,14	538 744 962	11:47
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	154 601 651	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	151 069 058	11:00
mWIG40TR	12 446,78	1,04%	12 367,17	12 512,67	12 365,47	12 318,77	150 985 057	11:47
mWIG40TRlv	19 735,30	2,07%	19 485,38	19 942,14	19 480,05	19 335,80	150 985 057	11:47
mWIG40TRsh	2 311,81	-1,01%	2 326,90	2 327,23	2 299,32	2 335,51	150 985 057	11:47
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	18 736 545	11:00
sWIG80TR	44 294,55	0,20%	44 260,70	44 361,73	44 260,70	44 206,52	18 671 393	11:47
WIG140	2 050,28	1,07%	2 039,55	2 064,16	2 039,55	2 028,59	707 266 421	11:47
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	539 584 739	11:00
WIG20TR	6 166,29	1,15%	6 131,51	6 215,08	6 131,37	6 096,47	538 744 962	11:47
WIG20TRlev	5 260,24	2,28%	5 201,55	5 342,56	5 201,32	5 143,06	538 744 962	11:47
WIG20TRsht	2 742,29	-1,12%	2 758,11	2 758,18	2 720,09	2 773,38	538 744 962	11:47
WIG30TR	7 867,64	1,16%	7 824,44	7 930,87	7 824,44	7 777,53	617 744 311	11:47
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	357 269	11:15
WIGdiv	2 352,24	0,94%	2 339,65	2 368,71	2 339,65	2 330,41	184 461 982	11:47
WIGdivplus	2 157,30	1,14%	2 142,54	2 172,72	2 142,54	2 132,93	274 792 084	11:47
WIG.GAMES	17 985,30	0,25%	17 973,85	18 134,27	17 920,37	17 939,95	15 032 479	11:47
WIG-GORNIC	4 519,70	0,91%	4 512,28	4 544,70	4 494,13	4 478,96	87 501 218	11:47
WIG-GRY	22 909,08	-0,06%	22 950,35	23 227,99	22 825,02	22 923,04	15 999 331	11:47
WIGind	17 228,93	0,34%	17 237,87	17 330,21	17 218,47	17 169,76	12 757 882	11:47
WIG-LEKI	3 436,45	3,60%	3 324,82	3 519,74	3 324,82	3 316,93	34 974 952	11:47
WIGmed	18 539,48	0,61%	18 473,17	18 695,10	18 473,17	18 427,80	43 526 243	11:47
WIG-MOTO	8 726,14	-0,26%	8 784,25	8 839,07	8 726,14	8 748,64	901 460	11:47
WIG.MS-BAS	17 589,01	1,48%	17 462,92	17 657,06	17 449,16	17 333,19	114 219 126	11:47
WIG.MS-ECM	8 766,98	1,14%	8 715,53	8 846,49	8 715,53	8 668,49	103 918 388	11:47
WIG.MS-FIN	20 128,73	1,09%	20 030,24	20 264,31	20 021,27	19 911,34	167 199 388	11:47
WIG-ODZIEZ	11 424,35	0,71%	11 411,27	11 585,24	11 387,91	11 343,78	61 028 127	11:47
WIGtechTR	18 817,96	0,49%	18 777,65	18 942,32	18 777,65	18 725,94	50 146 918	11:47
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	151 061	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5400	-1,55%	2,5700	2,5800	2,5400	1 171	3 011	11:11	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	210,4000	0,67%	209,0000	212,8000	209,0000	2 572	544 004	11:43
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	13 628	58 697	11:36
ABPL (ABE)	96,8000	-0,51%	97,3000	97,9000	96,6000	793	77 042	11:41
ACAUTOGAZ (ACG)	30,0000	0,33%	29,9000	30,0000	29,6000	2 258	67 457	11:37
ACTION (ACT)	23,0000	-0,65%	23,1500	23,1500	22,7000	5 253	119 891	11:37
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)	4,7000	-2,29%	4,6500	4,7000	4,6300	2 119	9 895	11:09
AIGAMES (ALG)	0,8880	-5,33%	0,9100	0,9560	0,8600	7 082	6 382	11:31
AILLERON (ALL)	20,8000	0,48%	20,7500	20,8500	20,6500	10 299	213 036	11:30
AIRWAY (AWM)	0,4300	-3,15%	0,4595	0,4595	0,4300	468 280	207 667	11:46
ALIOR (ALR)	95,7400	1,36%	94,3800	95,8200	94,1200	467 638	44 568 010	11:47
ALLEGRO (ALE)	34,2750	0,37%	34,1500	34,8000	34,1500	869 252	30 016 187	11:47
ALTA (AAT)	2,0200	0,00%	2,0200	2,0200	2,0100	217	437	09:57
ALTUSTFI (ALI)	2,2600	0,00%	2,2600	2,2600	2,2600	5	11	10:40
AMBRA (AMB)	21,3000	0,24%	21,1000	21,3000	21,0000	5 606	118 286	11:40
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 073	63 296	11:46
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8600	0,63%	15,7600	16,0000	15,7600	14 674	233 812	11:47
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	9 242	258 935	11:44
APATOR (APT)	19,7600	0,00%	19,7600	19,7600	19,6000	2 220	43 783	11:47
APLISENS (APN)	18,9000	0,80%	18,7500	19,0000	18,7500	53	1 004	11:17
APSENERGY (APE)	3,1100	1,97%	3,0600	3,1100	3,0500	3 895	11 900	11:31
ARCHICOM (ARH)	43,5000	1,16%	43,5000	43,5000	43,5000	606	26 361	10:21
ARCTIC (ATC)	10,9800	-0,54%	11,0600	11,1600	10,9600	55 536	613 671	11:41
ARLEN (ARL)	36,4750	0,50%	36,2500	36,4900	36,2500	1 212	44 086	11:39
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,2800	1,12%	25,0000	25,7000	25,0000	44 741	1 140 032	11:46
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	184	15 925	11:38
ASSECOPOL (ACP)	217,8000	3,22%	212,2000	219,2000	212,2000	52 682	11 449 929	11:47
ASSECOSEE (ASE)	79,5000	0,76%	78,9000	79,6000	78,2000	5 166	407 988	11:47
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	934	53 221	10:53
ATAL (1AT)	64,3000	-0,16%	64,1000	64,3000	64,1000	1 268	81 429	11:46
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	6 500	20 915	10:32
ATLANTAPL (ATP)	15,9000	0,63%	15,9000	15,9000	15,9000	500	7 950	11:27
ATLANTIS (ATS)	2,1200	-5,36%	2,2400	2,2400	2,1200	101	220	11:47
ATMGRUPA (ATG)	3,8100	0,00%	3,8200	3,8200	3,7800	19 911	75 819	11:46
ATREM (ATR)	37,5000	0,54%	37,5000	37,8000	36,6000	4 347	161 960	11:47
AUTOPARTN (APR)	20,4500	0,99%	20,3000	20,9000	20,3000	30 967	640 535	11:47
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,2500	5,2500	1 826	9 587	10:45
BENEFIT (BFT)	3 160,0000	0,48%	3 165,0000	3 200,0000	3 160,0000	571	1 817 335	11:44
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)	12,9800	0,15%	12,9600	12,9800	12,7600	148	1 906	10:32
BIOCELTIX (BCX)	101,4000	-0,78%	102,8000	102,8000	100,0000	4 497	454 352	11:45
BIOMAXIMA (BMX)	14,4000	0,70%	14,4500	14,5500	14,3500	1 122	16 223	11:46
BIOMEDLUB (BML)	5,2000	0,78%	5,1600	5,2500	5,1600	33 538	175 379	11:42
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1400	-0,24%	4,1200	4,1500	4,1200	4 699	19 446	11:40
BLOOBER (BLO)	28,6000	0,00%	28,6000	28,8500	28,5000	1 557	44 556	11:47
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	660	70 698	11:41
BOGDANKA (LWB)	25,0000	0,81%	24,8500	25,5000	24,6500	87 698	2 196 615	11:46
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,0200	3,79%	6,0000	6,1000	5,9000	103 128	621 655	11:33
BOS	10,2200	0,39%	10,1800	10,3000	10,1400	5 390	55 014	11:31
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7600	901	4 289	11:24
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	55,0000	101	5 555	09:09
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	548,6000	1,59%	540,0000	560,0000	540,0000	12 513	6 915 739	11:47
BUMECH (BMC)	8,9000	4,83%	8,4800	9,0200	8,3900	15 462	135 281	11:47
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)	35,8000	2,29%	35,4000	37,0000	35,0000	11 459	410 926	11:47
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 039	33 286	10:22
CCC	203,3000	0,89%	202,5000	208,6000	201,7000	153 689	31 711 191	11:47
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,5000	-0,11%	267,7000	273,8000	267,6000	50 495	13 681 454	11:47
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8000	-5,51%	5,0000	5,0000	4,8000	5 575	27 403	11:44
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	51 252	113 660	11:47
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,0000	6,67%	22,5000	25,3000	22,4000	1 533 531	34 690 570	11:47
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,7950	-0,55%	1,8400	1,8400	1,7850	6 840	12 363	11:43
COGNOR (COG)	7,4900	0,07%	7,4800	7,4900	7,3300	5 051	37 535	11:42
COLUMBUS (CLC)	7,2000	1,84%	7,1500	7,2000	7,0200	13 963	99 965	11:31
COMP (CMP)	239,0000	0,00%	240,0000	240,0000	237,0000	209	49 841	11:36
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,1000	2,80%	1,0700	1,1200	1,0100	127 658	140 203	11:47
CORMAY (CRM)	0,5240	0,77%	0,5220	0,5240	0,5120	882	460	10:25
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	0,90%	442,0000	450,0000	442,0000	97	43 361	11:33
CREOTECH (CRI)	291,0000	-1,02%	294,0000	295,0000	290,0000	1 010	295 458	11:42
CYBERFLKS (CBF)	166,0000	1,97%	164,4000	166,6000	164,0000	1 379	228 935	11:47
CYFRPLSAT (CPS)	17,6400	-0,34%	17,7000	17,9400	17,6000	270 317	4 811 786	11:47
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,5000	5,81%	43,8000	46,0000	43,4000	5 949	266 315	11:45
DATAWALK (DAT)	123,6000	-0,32%	126,4800	129,0000	123,0000	12 518	1 581 450	11:42
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,0000	-0,36%	83,4000	83,4000	82,7000	825	68 568	11:43
DECORA (DCR)	76,0000	-0,78%	76,6000	77,6000	75,8000	502	38 556	11:44
DEKPOL (DEK)	62,2000	3,32%	61,2000	62,2000	61,0000	2 736	168 993	11:43
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	222 906	1 669 941	11:40
DGA	17,5000	2,94%	17,5000	17,5000	17,4000	111	1 932	11:31
DIAG (DIA)	164,5500	-0,96%	166,6500	166,7000	164,5000	6 774	1 120 364	11:47
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	588	48 707	11:44
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	517,0000	2,21%	510,0000	521,0000	509,6000	118 316	61 154 683	11:47
DMGROUP (DMG)	3,6800	-0,81%	3,6600	3,8900	3,6600	10 258	39 076	11:46
DOMDEV (DOM)	236,0000	0,43%	236,5000	238,0000	235,5000	938	222 226	11:47
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	32,1000	1,90%	31,5500	32,1000	31,2000	2 043	64 889	11:45
ECHO (ECH)	5,0600	2,43%	4,8600	5,0600	4,8600	84 379	424 444	11:32
EDINVEST (EDI)	5,7400	-0,35%	5,7400	5,7400	5,7400	2	11	11:46
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)	47,7000	0,74%	47,2000	47,9000	47,1000	3 334	158 382	11:46
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,5100	1 840	4 648	11:28
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,5000	2,50%	20,2400	20,6400	20,1400	90 154	1 837 298	11:44
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	15 910	192 786	11:46
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	6 986	14 540	11:47
ENTER (ENT)	56,5000	-1,74%	57,5000	57,8000	56,5000	3 448	196 257	11:44
EQUNICO (EQU)	0,7900	3,95%	0,7900	0,7900	0,7900	960	758	09:11
ERBUD (ERB)	34,1500	-0,15%	34,3500	34,5500	34,1500	432	14 844	11:42
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	646	23 062	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2800	1,93%	5,1800	5,3800	5,0600	29 308	154 217	11:32
EUROCASH (EUR)	8,5300	1,31%	8,3750	8,5650	8,3750	49 789	424 270	11:44
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,0000	21,9000	3 149	71 017	11:41
FABRITY (FAB)	27,1000	-3,21%	27,9000	27,9000	27,1000	1 492	40 650	11:45
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)	37,3000	0,81%	37,1000	37,7000	37,1000	6 246	233 398	11:46
FMG	127,0000	-0,39%	128,0000	130,0000	121,0000	559	69 338	10:28
FON	#0,9900	0,00%	-	-	-	-	-	11:27
FORTE SA (FTE)	30,5000	5,54%	29,2000	30,7000	29,0000	8 227	245 828	11:47
Reklama
GAMEOPS (GOP)	17,3400	6,64%	16,5400	17,3600	16,3600	6 361	108 091	11:24	Reklama
GAMFACTOR (GIF)	7,4800	0,81%	7,6000	7,6000	7,2200	4 791	35 392	11:17
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 250	29 793	11:29
GETIN (GTN)	0,8460	-0,47%	0,8420	0,8520	0,8390	2 711 080	2 290 516	11:47
GIGROUP (GIG)	2,1300	2,40%	2,1400	2,1400	2,1300	1 396	2 987	09:24
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,1000	201	5 046	10:28
GPW	51,3000	1,18%	51,0000	51,8000	51,0000	95 454	4 921 057	11:47
GREENX (GRX)	1,7360	0,52%	1,7460	1,7460	1,7210	71 820	124 361	11:46
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	15 074	38 767	10:55
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	22,9000	-0,26%	22,9600	23,3800	22,9000	37 955	876 964	11:47
GRUPRACUJ (GPP)	62,9000	0,64%	62,5000	63,2000	62,5000	46 690	2 940 071	11:42
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	48 990	5 967 141	11:47
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)	18,5000	1,43%	18,2400	18,5000	18,2400	8 145	149 812	11:45
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)	27,0000	1,89%	26,5000	27,0000	26,5000	993	26 600	11:39
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,8000	481	14 397	09:39
IMMOBILE (GKI)	3,1000	-4,91%	3,1000	3,2600	3,1000	23 432	73 914	11:32
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	12 431	14 741	10:57
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	1 110	4 289	11:03
INC	1,8050	-0,82%	1,8650	1,8750	1,8000	21 528	39 602	11:43
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	2 626	819 448	11:38
INPRO (INP)	7,2000	-0,69%	7,2500	7,2500	7,2000	127	915	10:57
INSTALKRK (INK)	40,2000	-0,50%	40,3000	40,3000	40,2000	26	1 045	11:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	0,00%	2,1500	2,2000	2,1500	7 020	15 142	10:51
INTERCARS (CAR)	589,0000	-0,67%	594,0000	599,0000	589,0000	310	184 374	11:39
INTERSPPL (IPO)	0,3900	3,17%	0,3850	0,3950	0,3850	5 300	2 081	10:56
INTROL (INL)	7,1000	0,00%	7,1000	7,1000	7,1000	362	2 570	11:01
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	11:30
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6700	2,6300	4 335	11 507	11:46
JRH	4,5500	-1,09%	4,6100	4,6100	4,5500	2 163	9 887	11:22
JSW	23,9100	8,88%	22,0000	24,1400	22,0000	1 049 495	24 577 503	11:47
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8700	1,16%	0,8600	0,8700	0,8480	12 218	10 572	11:27
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,1000	0,12%	17,2200	17,4000	17,1000	567	9 798	10:51
KETY (KTY)	909,0000	1,11%	900,5000	927,0000	900,5000	7 760	7 103 517	11:47
KGHM (KGH)	136,7000	0,51%	136,0000	137,7500	136,0000	444 418	60 884 731	11:47
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	63	907	10:32
KINOPOL (KPL)	16,4500	-1,79%	16,6000	16,6000	16,4000	13 217	218 022	11:47
KOGENERA (KGN)	56,4000	-0,88%	56,9000	56,9000	56,3000	683	38 540	11:46
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,6400	-3,42%	5,8000	5,9200	5,5400	11 873	67 141	11:45
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)	409,6000	1,36%	404,9000	413,4000	404,8000	15 305	6 280 068	11:47
KRVITAMIN (KVT)	9,8000	-0,81%	9,8800	9,9000	9,8000	1 254	12 312	11:01
KSGAGRO (KSG)	2,7300	-3,53%	2,8300	2,8300	2,7100	11 210	30 878	11:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8100	1,08%	2,8100	2,8100	2,8100	112	315	11:47
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)	20,9000	-3,24%	21,8000	21,8000	20,9000	1 214	25 789	11:47	Reklama
LPP	15 070,0000	0,63%	14 950,0000	15 250,0000	14 950,0000	1 787	27 078 845	11:46
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5600	1,18%	8,4400	8,6500	8,4150	229 447	1 961 172	11:46
MABION (MAB)	9,9600	0,91%	9,8900	9,9700	9,8000	7 025	69 644	11:23
MAKARONPL (MAK)	19,8600	-0,70%	20,0000	20,0000	19,7600	1 323	26 276	11:43
MANGATA (MGT)	72,6000	0,83%	74,2000	74,2000	70,0000	44	3 087	09:20
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)	6,3000	-5,97%	6,5000	6,5000	6,0800	3 376	21 612	11:23
MBANK (MBK)	798,2000	1,42%	785,0000	807,4000	785,0000	9 142	7 329 999	11:47
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,3000	0,74%	27,1000	27,3000	27,1000	1 862	50 679	11:18
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	2 773	69 239	11:47
MEDINICE (ICE)	7,6500	-1,80%	7,7100	7,9500	7,5300	4 060	31 662	11:21
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,7000	3 438	99 710	11:32
MERCATOR (MRC)	47,6000	2,15%	46,6000	47,6000	46,1000	8 208	384 160	11:47
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	112	2 744	10:28
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,1000	-1,63%	36,8000	36,8000	36,1000	214	7 743	11:39
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	17 003	30 307	10:50
MILLENNIUM (MIL)	14,7000	2,58%	14,3300	14,7900	14,3300	317 731	4 667 696	11:47
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	1 704	1 517	09:15
MIRBUD (MRB)	13,6100	2,02%	13,5000	13,6500	13,3500	32 857	445 666	11:47
MLPGROUP (MLG)	83,6000	-0,95%	84,2000	84,2000	82,0000	230	19 004	11:30
MLSYSTEM (MLS)	17,5000	-1,69%	17,7600	17,8000	17,4600	5 349	94 257	11:42
MOBRUK (MBR)	298,0000	2,41%	294,5000	300,5000	292,5000	5 917	1 759 989	11:47
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	09:58
MOL	31,9200	1,98%	31,0000	31,9800	31,0000	5 272	167 516	11:30
MOLECURE (MOC)	6,0800	1,67%	5,9800	6,4200	5,9800	118 103	727 951	11:44
MONNARI (MON)	4,7700	-0,21%	4,7700	4,7700	4,7700	2 370	11 305	11:41
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9400	0,51%	7,8200	7,9400	7,8000	172	1 343	10:03
MOSTALZAB (MSZ)	5,7700	-0,35%	5,7900	5,7900	5,7500	3 372	19 484	11:31
MOVIEGAME (MOV)	15,1000	0,00%	15,1000	15,1600	15,1000	251	3 792	11:31
MURAPOL (MUR)	39,0000	0,00%	39,2500	39,2500	39,0000	712	27 780	11:40
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	7 275	19 469	11:46
NEUCA (NEU)	691,0000	0,29%	694,0000	695,0000	689,0000	323	223 233	11:46
NEWAG (NWG)	69,6000	-1,28%	70,5000	70,5000	69,6000	2 719	190 157	11:46
NEXITY (NXG)	1,9300	6,63%	1,9000	1,9400	1,9000	54	104	09:32
NOCTILUCA (NCL)	100,0000	-0,50%	100,5000	100,5000	98,8000	292	29 079	11:46
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2420	-2,97%	1,2500	1,2760	1,1900	190 200	234 789	11:39
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	67	6 328	11:42
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,1500	0,50%	10,1500	10,1500	10,1500	5	51	09:16
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	147	1 331	11:47
ONDE (OND)	10,2000	0,00%	10,2000	10,3600	10,0800	14 980	153 465	11:23
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	94,6000	1,50%	93,6000	94,6000	92,6000	179	16 810	11:38
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	25	96	10:20
ORANGEPL (OPL)	9,3960	1,53%	9,1880	9,5000	9,1880	780 753	7 343 950	11:47
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,4600	-1,53%	15,6000	15,6600	15,0600	45	686	10:55
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	831	4 391	10:32
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	183	2 889	11:33
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	5 950	357 287	11:34
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	5 887	20 344	11:41
PBG	#0,0220	22,22%	-	-	-	-	-	11:30
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	-1,11%	2,7100	2,7200	2,6600	45 096	120 485	11:22
PCCROKITA (PCR)	66,4000	0,30%	66,4000	66,5000	66,3000	5 818	386 544	11:43
PCFGROUP (PCF)	5,4800	0,92%	5,4200	5,5800	5,3800	14 251	78 472	11:42
PEKABEX (PBX)	18,1500	-0,55%	18,2500	18,2500	17,9000	1 047	18 870	11:25
Reklama
PEKAO (PEO)	185,9000	1,20%	183,7000	187,4000	183,7000	197 559	36 815 106	11:47	Reklama
PEPCO (PCO)	21,8200	0,55%	21,8500	21,9700	21,7200	177 897	3 885 758	11:47
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,3500	1,34%	11,2500	11,4300	11,2500	1 894 309	21 569 250	11:47
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	11:40
PHARMENA (PHR)	3,2000	-3,03%	3,3800	3,3800	3,1500	3 126	9 918	11:32
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	851	8 449	10:34
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,5300	0,97%	83,8000	84,9600	83,8000	1 014 419	85 857 403	11:47
PKOBP (PKO)	76,2600	1,09%	75,4400	76,6600	75,4000	637 846	48 716 526	11:47
PKPCARGO (PKP)	15,7000	0,38%	15,6400	15,7500	15,5000	43 188	674 727	11:42
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 243	398 694	11:46
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	460	1 109	11:32
POLENERGIA (PEP)	60,0000	1,01%	60,0000	60,2000	59,4000	2 298	137 678	11:46
POLICE (PCE)	9,1800	0,00%	9,1800	9,1800	9,0400	83	762	10:40
POLIMEXMS (PXM)	4,6950	0,43%	4,6500	4,7450	4,6300	77 284	363 319	11:44
POLTREG (PTG)	32,8000	1,55%	32,3000	33,2000	31,1000	1 199	38 851	11:27
POLWAX (PWX)	1,3800	2,22%	1,3700	1,3800	1,3700	760	1 046	11:28
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	11:47
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	204	10 730	11:40
PURE (PUR)	4,5140	-3,09%	4,6800	4,7000	4,5020	16 187	74 263	11:46
PZU	63,5600	1,44%	62,7600	64,1200	62,7600	304 305	19 404 224	11:47
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	11:30
QUERCUS (QRS)	10,6000	1,44%	10,4000	10,8000	10,3000	9 428	99 494	11:42
RAEN (RAE)	0,3210	-3,31%	0,3310	0,3310	0,3200	67 919	22 037	11:43
RAFAKO (RFK)	0,1978	-0,50%	0,1990	0,2015	0,1972	889 253	176 993	11:47
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	145	10 307	11:30
RAINBOW (RBW)	130,8000	1,00%	132,0000	135,8000	129,9000	69 966	9 261 089	11:47
RANKPROGR (RNK)	4,1100	3,53%	3,9750	4,1100	3,9700	5 623	22 927	10:56
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	1 435	168 476	11:46
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 455	40 511	11:40
RYVU (RVU)	31,9500	0,47%	31,9000	32,1500	31,7000	34 758	1 112 177	11:46
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,44%	22,8000	22,8000	22,6000	427	9 667	11:29
SANPL (SPL)	505,6000	3,16%	492,0000	508,0000	489,0000	21 295	10 725 272	11:47
SANTANDER (SAN)	30,3000	0,00%	30,5000	30,5000	30,3000	52	1 576	11:33
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	151,4000	-0,92%	152,8000	154,2000	151,4000	431	65 945	11:35
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,6400	0,93%	8,5600	8,6800	8,5000	2 918	25 104	11:33
SELENAFM (SEL)	35,0000	-3,05%	36,4000	36,6000	34,5000	1 676	59 208	11:32
SELVITA (SLV)	29,1000	-0,34%	29,3000	29,4000	28,9000	8 257	240 114	11:33
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)	50,8000	1,60%	50,0000	50,8000	50,0000	9 539	480 554	11:39
SILVAIR-REGS (SVRS)	5,6500	0,00%	5,5500	5,6500	5,5500	2 952	16 544	10:51
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7360	0,46%	1,7160	1,7360	1,6500	551	914	10:18
SKARBIEC (SKH)	26,9000	1,13%	27,0000	27,0000	26,8000	83	2 229	11:18
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	474	720	09:33
SNIEZKA (SKA)	84,0000	0,00%	84,0000	84,0000	83,0000	29	2 424	11:11
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	11:30
SONEL (SON)	15,7000	-0,32%	15,8000	15,9000	15,7000	326	5 156	10:55
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	588,0000	0,68%	584,0000	588,0000	584,0000	13	7 618	10:45
STALEXP (STX)	3,0600	-0,33%	3,0800	3,0800	3,0500	29 827	91 408	11:47
STALPROD (STP)	251,0000	2,03%	246,0000	251,0000	245,0000	516	128 563	11:47
Reklama
STALPROFI (STF)	8,7000	0,00%	8,6600	8,7000	8,6200	1 907	16 532	11:47	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)	6,9700	0,72%	6,9900	7,0300	6,9300	882	6 174	11:47
SYGNITY (SGN)	109,5000	-1,79%	112,0000	112,0000	105,5000	1 387	149 053	11:07
SYNEKTIK (SNT)	201,4000	-0,59%	203,4000	206,8000	200,0000	16 180	3 295 980	11:47
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	118,5000	-1,25%	122,5000	122,5000	118,5000	380	45 632	11:41
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4420	1,83%	8,3000	8,5280	8,3000	639 446	5 400 715	11:47
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	11:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	57,0000	-2,65%	58,2500	58,3500	56,5000	34 155	1 952 824	11:47
TORPOL (TOR)	37,1500	1,78%	36,9500	37,3000	36,2000	11 387	420 168	11:45
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7400	0,23%	8,7200	8,8600	8,7000	37 033	325 025	11:46
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	6 746	578 978	11:47
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	10:20
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	867	9 581	11:32
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,5000	11,1500	24 298	274 922	11:37
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	728	5 803	10:38
UNIMOT (UNT)	144,0000	0,70%	143,0000	144,2000	143,0000	262	37 605	11:47
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	94	4 328	11:46
VERCOM (VRC)	120,0000	0,50%	120,0000	120,4000	119,4000	548	65 703	11:45
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	51	26 018	11:19
VINDEXUS (VIN)	11,2000	0,00%	11,2000	11,5000	11,1000	33 623	380 691	11:46
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,3500	-1,33%	44,9500	44,9500	44,0000	4 659	207 083	11:46
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	352	57 928	11:42
VRG	3,7600	0,00%	3,7600	3,7600	3,7200	12 313	46 008	11:43
WARIMPEX (WXF)	2,6800	0,00%	2,6900	2,6900	2,6500	4 145	11 031	10:53
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	45 846	276 087	11:44
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	85,2000	3,90%	83,0000	86,4000	83,0000	27 966	2 374 981	11:43
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9600	5 610	106 658	11:45
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	81,9000	80,0000	1 046	84 795	10:58
XTRADEBDM (XTB)	76,1200	-1,78%	77,5000	77,7000	76,1200	233 676	17 992 504	11:47
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7400	0,69%	21,6000	22,0400	21,6000	390 199	8 542 825	11:47
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	11 712	9 955	11:03
ZEPAK (ZEP)	25,1000	1,83%	24,6500	25,3500	24,3000	56 536	1 411 979	11:43
ZREMB (ZRE)	6,9000	-1,00%	6,9900	7,0300	6,8800	22 318	154 727	11:31
ZUE	9,9000	-1,98%	10,3000	10,3000	9,6400	12 100	121 652	10:40

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.