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	105 812,48	-0,18%	106 308,97	106 472,43	105 627,24	106 001,95	964 989 544	12:57
WIG20	2 885,60	-0,14%	2 894,68	2 903,00	2 872,16	2 889,54	866 448 346	13:12
WIG30	3 739,14	-0,17%	3 751,44	3 758,56	3 722,95	3 745,50	929 262 210	13:12
mWIG40	8 003,38	0,11%	8 021,38	8 044,12	7 972,62	7 994,46	102 445 830	12:57
sWIG80	28 749,60	0,12%	28 734,85	28 773,96	28 687,56	28 714,33	18 873 811	12:57
WIG-BANKI	16 942,55	-0,22%	17 067,96	17 113,81	16 902,11	16 979,07	162 159 514	12:57
WIG-BUDOW	8 088,00	-0,19%	8 115,18	8 133,55	8 066,56	8 103,78	17 180 010	12:57
WIG-CHEMIA	9 153,09	0,27%	9 174,55	9 218,66	9 101,71	9 128,52	827 261	12:57
WIG-ENERG	4 464,50	2,02%	4 415,14	4 478,74	4 253,77	4 375,92	96 763 985	12:57
WIG-INFO	10 156,85	-1,38%	10 237,10	10 239,38	10 134,34	10 298,71	15 032 447	12:57
WIG-MEDIA	7 283,05	0,05%	7 301,59	7 301,59	7 209,63	7 279,39	626 870	12:57
WIG-NRCHOM	5 273,47	0,58%	5 224,66	5 273,61	5 223,38	5 243,02	1 387 970	12:57
WIG-PALIWA	9 410,59	0,19%	9 385,69	9 578,65	9 385,69	9 392,98	228 037 774	12:57
WIG-Poland	110 573,96	-0,21%	110 573,96	110 573,96	110 573,96	110 805,54	951 587 698	11:15
WIG-SPOZYW	3 014,55	0,69%	3 005,14	3 036,58	2 985,31	2 994,02	835 950	12:57
WIG20lev	575,86	-0,63%	581,47	584,81	572,44	579,49	831 473 562	12:57
WIG20short	2 921,65	0,33%	2 907,56	2 930,26	2 899,18	2 911,92	831 473 562	12:57
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	344 965 813	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	102 471 111	11:00
mWIG40TR	12 384,48	0,11%	12 412,34	12 447,52	12 336,89	12 370,68	102 445 830	12:57
mWIG40TRlv	19 519,23	0,21%	19 606,96	19 717,75	19 369,36	19 478,32	102 445 830	12:57
mWIG40TRsh	2 326,48	-0,09%	2 321,23	2 335,43	2 314,61	2 328,47	102 445 830	12:57
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	19 355 525	11:00
sWIG80TR	44 421,92	0,12%	44 399,14	44 459,55	44 326,06	44 367,42	18 873 811	12:57
WIG140	2 052,27	-0,19%	2 062,23	2 065,42	2 048,65	2 056,24	950 263 566	12:57
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	831 676 213	11:00
WIG20TR	6 189,38	-0,22%	6 219,41	6 237,28	6 171,01	6 203,19	831 473 562	12:57
WIG20TRlev	5 294,09	-0,46%	5 345,58	5 376,23	5 262,59	5 318,46	831 473 562	12:57
WIG20TRsht	2 735,38	0,25%	2 722,17	2 743,46	2 714,31	2 728,59	831 473 562	12:57
WIG30TR	7 869,53	-0,33%	7 914,28	7 929,29	7 854,17	7 895,39	889 776 183	12:57
WIG-CEE	2 432,27	-0,18%	2 432,27	2 432,27	2 432,27	2 436,67	1 234 268	11:15
WIGdiv	2 345,39	-0,16%	2 348,21	2 354,77	2 338,88	2 349,07	280 117 674	12:57
WIGdivplus	2 147,79	-0,23%	2 156,59	2 161,70	2 142,11	2 152,77	394 625 287	12:57
WIG.GAMES	17 857,83	-1,45%	18 201,02	18 201,02	17 779,41	18 120,95	21 972 872	12:57
WIG-GORNIC	4 302,84	-1,68%	4 428,25	4 428,25	4 276,98	4 376,35	180 974 782	12:57
WIG-GRY	22 864,18	-1,72%	23 344,13	23 377,47	22 784,84	23 265,16	22 594 400	12:57
WIGind	17 367,84	0,12%	17 364,57	17 419,03	17 339,90	17 347,65	9 837 473	12:57
WIG-LEKI	3 317,84	-0,01%	3 347,76	3 353,56	3 299,17	3 318,17	494 187	12:57
WIGmed	18 366,21	0,32%	18 395,85	18 409,08	18 323,82	18 307,22	7 012 859	12:57
WIG-MOTO	8 696,91	-0,01%	8 708,78	8 756,93	8 675,15	8 697,87	2 762 274	12:57
WIG.MS-BAS	17 463,51	0,54%	17 557,26	17 557,26	16 921,03	17 370,55	275 041 853	12:57
WIG.MS-ECM	8 847,90	0,35%	8 823,65	8 847,90	8 761,94	8 816,61	102 993 964	12:57
WIG.MS-FIN	20 325,22	-0,36%	20 446,77	20 509,39	20 247,58	20 397,64	172 425 998	12:57
WIG-ODZIEZ	11 061,20	-0,31%	11 140,77	11 142,71	10 983,78	11 095,72	38 340 932	12:57
WIGtechTR	18 656,15	-0,50%	18 777,63	18 780,56	18 644,90	18 749,84	47 200 258	12:57
WIG-Ukrain	562,51	3,77%	562,51	562,51	562,51	542,09	1 038 298	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	12:47
11BIT (11B)	192,1000	-3,85%	201,6000	202,0000	188,0000	36 520	7 046 114	12:56
3RGAMES (3RG)	0,7920	-2,22%	0,8120	0,8200	0,7880	15 187	12 119	12:46
4MASS (4MS)	4,3050	-0,92%	4,3000	4,3450	4,3000	6 078	26 171	12:42
ABPL (ABE)	98,9000	1,44%	98,6000	99,4000	98,2000	1 423	140 860	12:31
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	4 003	98 165	12:56
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)	4,7900	4,13%	4,6500	4,9200	4,6000	2 830	13 477	12:50
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)	0,3760	-3,71%	0,3950	0,3975	0,3710	747 391	285 177	12:55
ALIOR (ALR)	101,2000	0,70%	99,9200	101,2000	99,6800	246 316	24 765 978	12:57
ALLEGRO (ALE)	34,6600	-0,91%	34,8900	35,0950	34,4600	1 494 130	52 045 715	12:57
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)	21,4000	0,94%	21,2500	21,4000	21,2000	1 073	22 867	12:50
AMICA (AMC)	60,5000	0,00%	61,0000	61,0000	60,0000	433	26 113	12:46
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6400	0,00%	15,8600	15,8600	15,6400	26 030	408 709	12:37
ANSWEAR (ANR)	29,5500	2,60%	29,0000	29,6000	29,0000	18 517	541 872	12:57
APATOR (APT)	20,3000	-3,56%	21,0500	21,1000	20,3000	10 809	222 572	12:53
APLISENS (APN)	19,8000	9,09%	18,5000	19,8000	18,2000	2 475	45 891	12:53
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)	11,8600	4,04%	11,4400	12,0000	11,4400	123 402	1 454 080	12:53
ARLEN (ARL)	37,0000	0,27%	37,2000	37,2000	36,8800	11 987	443 679	12:35
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	6 368	96 711	12:42
ASBIS (ASB)	26,5800	-0,15%	26,9000	26,9000	26,3600	32 784	871 490	12:51
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	11:10
ASSECOBS (ABS)	91,0000	1,56%	89,6000	91,0000	88,6000	267	24 066	12:47
ASSECOPOL (ACP)	217,6000	-2,42%	222,0000	222,4000	215,0000	48 782	10 643 233	12:57
ASSECOSEE (ASE)	81,2000	0,25%	81,8000	81,8000	80,7000	1 096	89 032	12:37
ASTARTA (AST)	51,3000	-0,39%	51,2000	51,7000	50,6000	5 779	295 712	12:54
ATAL (1AT)	67,6000	3,36%	65,6000	67,6000	65,6000	6 824	455 892	12:57
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	11 448	37 620	12:56
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)	3,7000	-1,33%	3,7500	3,7500	3,7000	4 445	16 478	12:34
ATREM (ATR)	45,5000	1,56%	46,1000	46,6000	44,8000	13 256	606 628	12:51
AUTOPARTN (APR)	20,3500	-1,21%	20,6000	20,7500	20,3000	15 912	326 665	12:53
BBIDEV (BBD)	5,1500	-1,90%	5,2000	5,3000	5,1000	2 868	14 775	11:33
BENEFIT (BFT)	3 150,0000	0,96%	3 145,0000	3 180,0000	3 115,0000	1 146	3 615 510	12:57
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)	13,6000	0,00%	13,7000	13,8800	13,6000	2 128	29 055	12:48
BIOCELTIX (BCX)	101,6000	1,20%	100,4000	101,6000	99,7000	5 262	531 104	12:48
BIOMAXIMA (BMX)	14,3000	-1,04%	14,2500	14,4500	14,2500	896	12 883	12:57
BIOMEDLUB (BML)	5,0200	0,70%	4,9850	5,0400	4,9600	24 482	122 125	12:52
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	6 149	25 404	12:06
BLOOBER (BLO)	29,9500	-0,33%	29,8000	30,0000	29,2500	2 582	76 871	12:11
BNPPPL (BNP)	104,5000	1,46%	104,5000	105,0000	103,0000	28 635	2 990 768	12:54
BOGDANKA (LWB)	24,3500	-1,02%	24,5500	24,5500	24,2000	6 608	160 457	12:41
BOOMBIT (BBT)	7,1000	1,14%	7,0800	7,1000	6,8000	6 515	45 619	12:16
BORYSZEW (BRS)	6,2600	-1,88%	6,3800	6,4200	6,1800	84 279	527 792	12:53
BOS	10,2200	0,00%	10,2200	10,2800	10,2000	3 307	33 796	12:53
BOWIM (BOW)	4,5400	0,89%	4,5600	4,5600	4,4900	408	1 835	10:11
BRAND24 (B24)	53,6000	-0,37%	54,0000	54,0000	52,0000	285	15 086	12:44
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	535,0000	-0,30%	535,2000	539,0000	529,6000	27 130	14 518 276	12:57
BUMECH (BMC)	8,6800	0,81%	8,6300	8,7100	8,6100	3 213	27 775	12:33
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)	38,1000	0,79%	38,4000	38,6000	37,8000	6 021	229 420	12:56
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	198,7500	-0,38%	199,5000	200,8000	196,0000	36 896	7 319 170	12:57
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,4000	-1,68%	274,0000	275,7000	267,4000	48 510	13 102 795	12:57
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	12:39
CELTIC (CPD)	4,4000	-3,72%	4,4100	4,5500	4,4000	18 326	81 718	12:56
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)	2,3550	-1,88%	2,4200	2,4300	2,3450	295 744	704 406	12:57
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	11:30
CLNPHARMA (CLN)	22,6500	0,67%	22,9500	23,0000	22,5000	6 057	137 668	12:47
CLOUD (CLD)	49,0000	0,00%	49,0000	49,0000	49,0000	4	196	10:09
COALENERG (CLE)	1,8900	10,20%	1,7350	1,9900	1,7350	271 145	521 693	12:55
COGNOR (COG)	7,5050	0,00%	7,5050	7,5100	7,4300	21 328	159 817	12:50
COLUMBUS (CLC)	6,8500	0,88%	6,8800	6,9300	6,7000	36 792	250 445	12:57
COMP (CMP)	235,0000	-1,67%	236,0000	237,0000	235,0000	228	53 677	12:55
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	12:49
COMPREMUM (CPR)	1,0300	-4,63%	1,0900	1,0900	1,0300	56 651	58 765	12:14
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	845	432	11:53
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	-1,75%	458,0000	458,0000	447,0000	125	56 265	12:28
CREOTECH (CRI)	283,0000	-0,53%	283,5000	285,5000	281,0000	1 949	550 351	12:46
CYBERFLKS (CBF)	165,0000	0,12%	167,0000	167,2000	163,8000	807	133 655	12:57
CYFRPLSAT (CPS)	16,7300	0,12%	16,7500	16,9450	16,7050	202 997	3 407 080	12:55
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,8000	-3,31%	48,3000	48,3000	46,8000	2 075	97 690	12:54
DATAWALK (DAT)	115,4000	-2,20%	118,0000	119,9800	114,0000	13 032	1 511 078	12:56
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	12:31
DEBICA (DBC)	83,0000	0,12%	83,0000	83,0000	82,7000	349	28 935	12:48
DECORA (DCR)	73,6000	-0,81%	74,0000	74,6000	73,2000	563	41 483	12:38
DEKPOL (DEK)	62,4000	-0,95%	63,0000	64,0000	62,2000	420	26 363	12:27
DELKO (DEL)	6,8800	1,78%	6,8800	6,8800	6,8200	529	3 612	12:27
DEVELIA (DVL)	7,4400	3,33%	7,1800	7,4400	7,1800	36 805	269 958	12:55
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	11:30
DIAG (DIA)	163,7000	1,46%	161,3500	164,0000	161,2500	4 214	684 815	12:56
DIGITANET (DIG)	83,8000	-0,24%	84,0000	84,0000	82,8000	892	74 658	12:53
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	10:02
DINOPL (DNP)	534,0000	1,33%	527,2000	534,4000	524,8000	46 193	24 507 319	12:57
DMGROUP (DMG)	3,7800	1,07%	3,7300	3,7800	3,7300	213	803	09:31
DOMDEV (DOM)	237,0000	-1,66%	240,0000	240,0000	236,0000	787	186 957	12:55
DRAGOENT (DGE)	21,3000	-1,84%	21,3000	21,3000	21,3000	2	43	10:16
ECBSA (ECB)	31,7500	1,60%	31,0500	31,7500	31,0000	1 796	55 819	12:12
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	6 305	32 188	12:45
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,8000	523	3 033	12:27
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	46,9000	-0,74%	47,5500	47,5500	46,5000	4 172	195 779	12:56
ELKOP (EKP)	2,5800	2,38%	2,5200	2,5900	2,4800	12 511	31 576	12:37
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,4000	0,99%	20,3800	20,5800	19,6200	223 188	4 530 933	12:56
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:03
ENERGA (ENG)	12,5600	-0,16%	12,5800	12,5800	12,4000	19 541	243 423	12:43
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	5 104	11 166	12:54
ENTER (ENT)	56,0000	-0,36%	56,2000	56,8000	55,5000	2 302	128 508	12:56
EQUNICO (EQU)	0,7600	-1,55%	0,7680	0,7720	0,7500	7 437	5 685	12:51
ERBUD (ERB)	34,1500	1,19%	33,8000	34,1500	33,7000	1 103	37 349	12:55
ERG	(48,8000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	2,22%	36,1000	36,9000	35,9000	1 303	47 299	12:11
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,3800	10,25%	4,8800	5,5000	4,7000	243 656	1 251 704	12:55
EUROCASH (EUR)	8,3900	0,60%	8,3950	8,4050	8,3250	44 415	371 636	12:56
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	624	14 239	12:39
FABRITY (FAB)	27,5000	1,85%	27,0000	27,5000	26,7000	2 059	56 029	12:40
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,1000	1,83%	10,9500	11,5000	10,7000	1 620	17 754	12:30
FERRO (FRO)	37,4000	0,27%	37,3000	37,6000	37,0000	5 655	211 699	12:47
FMG	122,0000	2,09%	119,5000	122,5000	117,5000	477	57 676	12:53
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	12:05
FORTE SA (FTE)	30,3000	-0,98%	30,7000	30,7000	30,3000	1 137	34 740	12:07
Reklama
GAMEOPS (GOP)	17,7400	-1,44%	18,0000	18,0800	17,7000	1 997	35 688	12:18	Reklama
GAMFACTOR (GIF)	6,9400	-1,98%	7,0800	7,2000	6,9400	9 450	66 523	12:54
GENOMTEC (GMT)	6,8200	-2,43%	6,9500	6,9500	6,8200	3 978	27 295	12:48
GETIN (GTN)	0,6060	21,44%	0,5000	0,6580	0,5000	12 620 301	7 380 905	12:57
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	12:18
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	11 733	623 878	12:57
GREENX (GRX)	1,7240	-0,35%	1,7400	1,7500	1,7200	130 680	225 947	12:57
GRENEVIA (GEA)	2,6900	1,13%	2,7050	2,7050	2,6500	10 002	26 693	12:57
GRODNO (GRN)	10,2000	0,99%	10,1000	10,2000	10,0000	913	9 218	11:24
GRUPAAZOTY (ATT)	22,7800	0,71%	22,6000	23,0000	22,6000	32 696	745 808	12:57
GRUPRACUJ (GPP)	62,1000	0,16%	63,6000	63,6000	60,7000	5 166	318 903	12:56
GTC	4,0800	0,00%	4,0800	4,0800	4,0800	10	41	11:39
HANDLOWY (BHW)	110,6000	-0,36%	111,0000	112,0000	110,0000	33 159	3 662 500	12:57
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	387	10 378	12:31
HERKULES (HRS)	1,2700	-3,42%	1,2650	1,3600	1,2500	111 854	145 563	12:54
HUUUGE-S144 (HUGE)	19,1600	0,84%	19,0200	19,2400	18,6000	7 123	134 479	12:05
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	12:38
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	11:30
IBSM (IBS)	72,8000	-3,70%	75,6000	75,6000	72,8000	32	2 337	12:09
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	2,49%	26,4000	26,8000	26,2500	705	18 622	12:54
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	4,55%	28,6000	30,2000	28,6000	2 233	64 858	12:48
IMMOBILE (GKI)	3,7000	0,54%	3,6000	3,7000	3,5500	19 359	70 016	12:49
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1	1	10:54
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	4 513	17 291	12:17
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)	318,5000	-0,47%	320,0000	321,5000	318,0000	1 885	603 360	12:48
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	98	3 953	12:33
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1500	3,86%	2,1900	2,1900	2,0800	30 852	66 169	12:56
INTERCARS (CAR)	587,0000	0,34%	585,0000	590,0000	585,0000	4 149	2 428 066	12:46
INTERSPPL (IPO)	0,3750	1,08%	0,3760	0,3760	0,3750	341	128	11:30
INTROL (INL)	6,9000	-1,43%	7,0600	7,0600	6,8400	1 229	8 530	12:44
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)	3,8800	0,00%	3,9000	3,9000	3,8800	810	3 143	12:57
IZOSTAL (IZS)	2,5300	-0,39%	2,5400	2,5500	2,5200	2 443	6 182	12:10
JRH	4,8300	0,84%	4,7000	4,8300	4,6900	680	3 223	11:14
JSW	22,8500	0,31%	23,0400	23,1900	22,6700	99 809	2 283 079	12:57
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)	17,4400	0,46%	17,3000	17,4400	17,2000	10 467	181 600	12:46
KETY (KTY)	904,0000	-0,33%	906,5000	907,0000	890,5000	4 702	4 211 491	12:47
KGHM (KGH)	129,9000	-1,81%	134,5000	134,9500	128,8000	1 359 250	177 845 281	12:57
KGL	13,9000	0,00%	13,9000	13,9000	13,9000	1	14	09:00
KINOPOL (KPL)	16,1000	-0,31%	16,1500	16,1500	15,7500	9 877	157 629	12:46
KOGENERA (KGN)	59,0000	0,51%	58,7000	59,6000	57,4000	8 111	480 818	12:56
KOMPAP (KMP)	26,6000	-5,00%	27,2000	27,2000	26,6000	154	4 169	12:49
KOMPUTRON (KOM)	5,7600	-1,37%	5,8000	5,8600	5,6000	9 743	55 320	12:36
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9640	0,00%	0,9300	0,9640	0,9280	309	293	12:04
KRKA (KRK)	838,0000	-2,78%	862,0000	862,0000	834,0000	130	108 892	12:57
KRUK (KRU)	395,4000	1,67%	391,0000	397,7000	391,0000	17 984	7 093 917	12:57
KRVITAMIN (KVT)	10,4500	7,07%	9,8000	10,4500	9,8000	4 071	40 920	12:33
KSGAGRO (KSG)	2,8700	7,49%	2,7000	2,9700	2,7000	9 116	26 525	12:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	12:43
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	0,00%	20,8000	20,8000	20,8000	9	187	12:22
Reklama
LPP	14 465,0000	-0,28%	14 570,0000	14 605,0000	14 315,0000	1 857	26 772 535	12:57	Reklama
LSISOFT (LSI)	23,0000	-3,36%	23,0000	23,0000	23,0000	19	437	09:36
LUBAWA (LBW)	8,8800	2,07%	8,7100	9,0700	8,6500	389 491	3 466 765	12:55
MABION (MAB)	10,0000	-0,99%	10,1400	10,1400	9,9700	9 984	100 130	12:47
MAKARONPL (MAK)	19,1200	-1,65%	18,8600	19,2000	18,8600	8 137	154 250	12:52
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)	7,4200	1,64%	7,3400	7,4200	7,3400	4 675	34 426	12:44
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 141	7 510	11:39
MBANK (MBK)	785,0000	-1,26%	790,0000	797,8000	781,8000	5 297	4 173 872	12:57
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	2 395	67 607	12:56
MDIENERGIA (MDI)	1,0800	-8,47%	1,2200	1,2200	1,0350	73 824	81 553	12:54
MEDICALG (MDG)	27,4000	-2,49%	28,0000	28,0000	27,0000	13 388	367 200	12:57
MEDINICE (ICE)	7,6000	-1,17%	7,6200	7,9200	7,6000	4 479	34 222	12:35
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,4000	0,34%	29,3000	29,4000	29,0000	1 045	30 548	12:31
MERCATOR (MRC)	47,7000	0,63%	47,5000	48,7000	47,3500	5 500	265 452	12:56
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	262	9 716	12:51
MILKILAND (MLK)	1,9450	14,41%	1,7000	2,0000	1,7000	59 748	116 034	12:40
MILLENNIUM (MIL)	14,3600	-0,62%	14,6000	14,6600	14,3500	883 558	12 733 673	12:57
MIRACULUM (MIR)	0,8940	0,00%	0,8940	0,8940	0,8940	167	149	09:00
MIRBUD (MRB)	14,0600	-0,28%	14,2000	14,2900	14,0000	41 414	584 457	12:57
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	503	41 278	11:26
MLSYSTEM (MLS)	17,1600	-1,49%	17,3000	17,4000	16,9000	5 965	101 506	12:38
MOBRUK (MBR)	299,5000	-0,17%	300,5000	302,5000	296,5000	3 121	937 296	12:57
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,8600	0,38%	31,8000	31,9000	31,4600	1 239	39 363	12:45
MOLECURE (MOC)	5,6900	-1,73%	5,7900	5,8300	5,5000	33 975	192 692	12:57
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	154	2 380	12:05
MOSTALWAR (MSW)	7,7200	-1,03%	7,8000	7,9000	7,7200	1 853	14 430	12:15
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	27 620	157 330	12:56
MOVIEGAME (MOV)	15,3800	1,18%	15,1600	15,3800	15,1400	1 581	24 218	11:38
MURAPOL (MUR)	39,3500	0,13%	39,3000	39,4500	39,1500	2 751	108 262	12:51
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)	687,0000	0,44%	688,0000	689,0000	684,0000	179	122 972	12:51
NEWAG (NWG)	69,6000	1,02%	69,8000	70,0000	69,0000	6 356	444 457	12:56
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 033	3 842	12:48
NOCTILUCA (NCL)	103,5000	-0,96%	104,5000	105,5000	103,5000	1 043	108 983	12:44
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3260	-0,30%	1,3500	1,3700	1,2680	80 165	107 086	12:39
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	15	1 428	12:29
NTCAPITAL (NTC)	0,6300	-0,63%	0,6340	0,6340	0,6280	2 820	1 775	09:38
NTTSYSTEM (NTT)	9,7000	0,41%	9,8400	10,1500	9,6200	5 760	57 574	12:39
ODLEWNIE (ODL)	9,0400	-0,22%	9,1800	9,1800	9,0400	461	4 169	12:52
ONDE (OND)	10,0000	-0,99%	10,1000	10,3800	9,9500	11 863	120 241	12:33
ONESANO (ONO)	0,9000	-0,22%	0,9020	0,9020	0,9000	6 000	5 408	09:12
OPONEO.PL (OPN)	95,0000	0,85%	94,2000	95,0000	94,0000	2 476	233 012	12:51
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	300	1 142	10:34
ORANGEPL (OPL)	9,1680	0,22%	9,2080	9,2280	9,1260	212 588	1 946 598	12:57
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	1 318	20 074	12:50
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)	60,0000	1,01%	59,6000	60,4000	59,0000	445	26 498	12:54
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)	2,6700	0,75%	2,6500	2,6900	2,6400	2 358	6 285	12:55
PCCROKITA (PCR)	68,5000	-0,44%	68,8000	68,8000	68,3000	1 304	89 353	12:47
PCFGROUP (PCF)	5,5100	0,55%	5,4800	5,5500	5,4000	9 730	53 102	12:42
PEKABEX (PBX)	17,8500	0,85%	17,7000	17,9000	17,6500	747	13 307	12:43
PEKAO (PEO)	190,2500	-0,11%	191,4500	192,3500	189,7500	131 617	25 095 518	12:57
Reklama
PEPCO (PCO)	20,9500	-0,85%	21,0800	21,2800	20,4000	682 644	14 214 403	12:57	Reklama
PEPEES (PPS)	0,9700	-3,00%	0,9900	1,0500	0,9700	54 217	54 753	11:47
PGE	11,7200	2,63%	11,4500	11,7900	10,8100	6 580 989	75 956 200	12:57
PGFGROUP (PGV)	0,3860	-5,85%	0,3860	0,3860	0,3860	36 886	14 238	12:41
PHARMENA (PHR)	3,5700	2,00%	3,3300	3,5700	3,2700	112	373	10:01
PHN	9,8400	-1,40%	9,9800	9,9800	9,8400	14	139	12:50
PHOTON (PEN)	3,3200	1,53%	3,2800	3,3300	3,2800	6 947	22 962	12:41
PKNORLEN (PKN)	86,0400	0,20%	85,6000	87,6500	85,5400	2 635 797	228 223 921	12:57
PKOBP (PKO)	78,6200	0,15%	78,7000	79,4600	78,2400	923 754	73 026 727	12:57
PKPCARGO (PKP)	15,7400	2,01%	15,5600	15,8200	15,5600	40 459	637 496	12:57
PLAYWAY (PLW)	294,0000	-1,34%	299,0000	299,0000	293,0000	653	192 813	12:56
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	3 152	7 589	12:30
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	61,4000	4,42%	58,8000	62,6000	58,8000	2 835	172 903	12:46
POLICE (PCE)	9,0200	-1,74%	9,0400	9,0400	9,0200	77	695	12:11
POLIMEXMS (PXM)	4,6400	1,31%	4,5800	4,6700	4,5650	74 507	344 634	12:50
POLTREG (PTG)	32,6000	-0,91%	32,0000	32,9000	31,8000	457	14 620	12:44
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	3 783	5 346	12:29
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)	17,1500	-0,87%	17,2000	17,2000	17,0000	1 697	28 896	12:24
PROTEKTOR (PRT)	1,3000	-5,80%	1,3000	1,3000	1,3000	51 728	67 246	12:51
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	124	13 020	12:21
PULAWY (ZAP)	52,4000	0,38%	52,4000	52,4000	52,4000	61	3 196	10:00
PURE (PUR)	4,6180	3,64%	4,4560	4,7200	4,4400	33 898	156 678	12:57
PZU	61,2000	-1,77%	62,2000	62,2200	60,9400	589 222	36 206 942	12:57
QNATECHNO (QNA)	29,5000	0,00%	29,5000	29,5000	28,4000	320	9 269	12:30
QUANTUM (QNT)	#27,6000	0,00%	-	-	-	-	-	11:59
QUERCUS (QRS)	11,1000	3,74%	10,7000	11,1000	10,6500	9 981	108 998	12:56
RAEN (RAE)	0,3020	0,33%	0,3040	0,3040	0,3000	12 283	3 689	12:26
RAFAKO (RFK)	0,1782	-7,38%	0,1904	0,1938	0,1764	4 598 298	839 617	12:56
RAFAMET (RAF)	58,0000	-7,94%	63,0000	63,0000	57,0000	5 732	332 527	12:34
RAINBOW (RBW)	129,6000	-1,44%	132,0000	132,0000	128,2000	35 896	4 645 777	12:57
RANKPROGR (RNK)	4,0850	0,37%	4,0300	4,0850	4,0150	2 043	8 220	10:07
RAWLPLUG (RWL)	16,3000	0,93%	16,2000	16,5500	16,2000	190	3 090	12:26
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)	98,4000	2,50%	98,8000	98,8000	97,0000	104	10 255	12:08
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	588	16 059	12:51
RYVU (RVU)	30,9500	0,16%	31,0000	31,0000	30,0000	24 590	750 875	12:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,8000	22,8000	22,5000	323	7 302	12:11
SANPL (SPL)	513,4000	-0,81%	520,0000	522,0000	508,2000	16 952	8 708 218	12:57
SANTANDER (SAN)	31,3200	1,05%	32,0000	32,0000	31,3200	2 047	65 237	12:51
SANWIL (SNW)	1,2500	-4,94%	1,3150	1,3150	1,2500	21 520	27 360	12:07
SCPFL (SCP)	161,8000	2,53%	158,0000	165,6000	158,0000	824	133 103	12:56
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3800	-0,95%	8,4000	8,4200	8,3800	3 915	32 887	12:53
SELENAFM (SEL)	35,9000	0,00%	36,2000	36,2000	35,5000	214	7 629	12:14
SELVITA (SLV)	28,7000	0,00%	28,7000	29,2000	28,5000	12 384	357 064	12:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4780	-0,62%	0,4940	0,4940	0,4600	67 883	31 961	12:54
SHOPER (SHO)	50,2000	-0,40%	50,8000	51,0000	49,8000	4 771	239 891	12:57
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)	1,7340	-3,67%	1,7960	1,7960	1,7320	1 334	2 349	12:30
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	97	7 857	12:10
SOHODEV (SHD)	0,4020	4,15%	0,4020	0,4020	0,4020	16 039	6 448	11:39
SONEL (SON)	16,2500	0,00%	16,2000	16,2500	16,1500	567	9 183	12:22
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)	3,0800	0,16%	3,0750	3,1000	3,0700	20 400	62 763	12:57
STALPROD (STP)	257,0000	1,58%	255,0000	257,0000	255,0000	25	6 398	12:33
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5400	8,5400	8,5200	681	5 802	11:09	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	2 915	8 992	12:45
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	11:30
SUNEX (SNX)	7,6600	3,51%	7,4900	7,7400	7,4900	10 563	80 419	12:48
SYGNITY (SGN)	115,0000	-0,43%	113,0000	119,0000	111,5000	1 739	200 734	12:54
SYNEKTIK (SNT)	200,6000	1,52%	199,4000	200,8000	195,7000	12 402	2 460 641	12:57
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	293	35 354	12:26
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	49	4 508	11:11
TAURONPE (TPE)	8,6600	1,88%	8,5320	8,7100	8,3020	1 678 491	14 452 312	12:57
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)	54,9500	-0,09%	55,2500	55,9500	54,7500	30 509	1 690 172	12:56
TORPOL (TOR)	37,0000	-0,40%	37,2500	37,2500	37,0000	5 172	191 492	12:47
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,8900	-1,22%	9,0000	9,1900	8,8000	357 731	3 206 150	12:57
TRAKCJA (TRK)	2,1950	0,23%	2,1900	2,2100	2,1600	19 571	42 774	12:42
TRANSPOL (TRN)	4,2900	0,00%	4,2900	4,2900	4,2900	8	34	09:01
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,4000	-1,44%	84,0000	84,0000	82,0000	11 980	992 207	12:57
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:03
ULTGAMES (ULG)	11,5000	0,44%	11,5000	11,6000	11,2000	2 676	30 615	12:56
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,9500	-1,35%	11,1500	11,2500	10,9500	1 872	20 651	12:46
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	11:15
UNIMA (U2K)	8,2000	3,54%	7,9200	8,2400	7,9200	11 727	94 191	12:56
UNIMOT (UNT)	142,0000	0,00%	142,0000	142,0000	141,6000	99	14 044	12:08
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	814	97 157	12:43
VIGOPHOTN (VGO)	506,0000	-0,39%	506,0000	512,0000	506,0000	119	60 220	12:54
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)	44,8000	0,90%	44,7500	45,4500	44,4000	7 449	335 021	12:52
VOXEL (VOX)	163,6000	0,00%	165,0000	165,0000	163,6000	156	25 688	12:21
VRG	3,8100	0,26%	3,8300	3,8400	3,7900	39 797	151 915	12:55
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	24 555	42 163	12:46
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	12	7 858	10:57
WIELTON (WLT)	5,9600	-0,50%	5,9900	5,9900	5,9000	66 807	395 831	12:50
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 052	7 189	12:45
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	500	164	11:30
WIRTUALNA (WPL)	81,7000	0,25%	82,5000	82,9000	80,5000	4 116	334 411	12:38
WITTCHEN (WTN)	18,5000	-1,80%	18,8200	19,0400	18,4800	16 330	304 239	12:56
XPLUS (XPL)	3,4700	-1,98%	3,5400	3,5400	3,4700	3 848	13 579	12:06
XTPL (XTP)	75,9000	-0,13%	77,1000	77,7000	75,6000	569	43 544	12:56
XTRADEBDM (XTB)	72,2200	0,14%	72,1200	73,5000	71,4000	184 467	13 339 882	12:57
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,0000	1,60%	20,9900	21,0200	20,4400	575 540	11 941 335	12:57
ZAMET (ZMT)	0,8500	0,95%	0,8460	0,8520	0,8440	7 042	5 996	11:50
ZEPAK (ZEP)	24,5000	0,62%	24,5500	24,8000	23,9000	23 073	561 853	12:55
ZREMB (ZRE)	6,6100	-0,60%	6,5500	6,6300	6,5000	22 942	150 828	12:53
ZUE	9,8000	-0,20%	9,8000	9,9000	9,7800	2 710	26 611	12:46

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.