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	105 746,15	1,11%	105 147,71	106 386,62	105 147,71	104 587,92	896 199 922	13:08
WIG20	2 873,03	1,17%	2 856,18	2 895,08	2 856,08	2 839,82	741 392 462	13:23
WIG30	3 732,05	1,13%	3 711,84	3 762,33	3 711,84	3 690,46	848 787 328	13:23
mWIG40	8 075,15	1,00%	8 019,74	8 114,24	8 018,78	7 995,25	191 832 320	13:08
sWIG80	28 722,74	0,23%	28 670,93	28 736,37	28 670,93	28 656,25	23 323 443	13:08
WIG-BANKI	16 726,75	1,97%	16 476,72	16 726,75	16 476,72	16 403,31	217 130 201	13:08
WIG-BUDOW	8 188,57	1,06%	8 148,99	8 287,68	8 148,99	8 102,81	12 644 290	13:08
WIG-CHEMIA	9 208,95	0,40%	9 179,66	9 321,50	9 161,48	9 171,89	2 243 662	13:08
WIG-ENERG	4 351,15	1,10%	4 342,82	4 392,57	4 340,16	4 303,96	40 164 777	13:08
WIG-INFO	10 078,90	0,98%	10 028,14	10 188,60	10 021,46	9 980,68	29 226 814	13:08
WIG-MEDIA	7 522,68	2,55%	7 391,87	7 583,32	7 391,87	7 335,90	3 450 578	13:08
WIG-NRCHOM	5 260,13	0,38%	5 251,93	5 282,40	5 240,70	5 240,13	4 602 961	13:08
WIG-PALIWA	9 193,24	0,35%	9 200,28	9 296,24	9 191,10	9 161,14	107 674 124	13:08
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	889 143 833	11:15
WIG-SPOZYW	3 076,64	0,41%	3 089,82	3 094,72	3 061,82	3 064,17	601 103	13:08
WIG20lev	574,06	2,43%	566,80	582,16	566,76	560,43	670 409 300	13:08
WIG20short	2 923,81	-1,19%	2 942,96	2 943,06	2 902,42	2 959,14	670 409 300	13:08
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	190 461 259	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	191 849 479	11:00
mWIG40TR	12 452,39	1,08%	12 367,17	12 512,67	12 365,47	12 318,77	191 832 320	13:08
mWIG40TRlv	19 752,91	2,16%	19 485,38	19 942,14	19 480,05	19 335,80	191 832 320	13:08
mWIG40TRsh	2 310,75	-1,06%	2 326,90	2 327,23	2 299,32	2 335,51	191 832 320	13:08
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	23 360 041	11:00
sWIG80TR	44 340,68	0,30%	44 260,70	44 361,73	44 260,70	44 206,52	23 323 443	13:08
WIG140	2 051,47	1,13%	2 039,55	2 064,16	2 039,55	2 028,59	884 166 862	13:08
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	670 919 143	11:00
WIG20TR	6 171,03	1,22%	6 131,51	6 215,08	6 131,37	6 096,47	670 409 300	13:08
WIG20TRlev	5 268,23	2,43%	5 201,55	5 342,56	5 201,32	5 143,06	670 409 300	13:08
WIG20TRsht	2 740,13	-1,20%	2 758,11	2 758,18	2 720,09	2 773,38	670 409 300	13:08
WIG30TR	7 870,56	1,20%	7 824,44	7 930,87	7 824,44	7 777,53	771 816 477	13:08
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	389 177	11:15
WIGdiv	2 346,92	0,71%	2 339,65	2 368,71	2 339,65	2 330,41	229 318 718	13:08
WIGdivplus	2 158,38	1,19%	2 142,54	2 172,72	2 142,54	2 132,93	346 739 517	13:08
WIG.GAMES	17 959,71	0,11%	17 973,85	18 134,27	17 920,37	17 939,95	18 254 883	13:08
WIG-GORNIC	4 516,78	0,84%	4 512,28	4 544,70	4 494,13	4 478,96	108 336 148	13:08
WIG-GRY	22 923,30	0,00%	22 950,35	23 227,99	22 825,02	22 923,04	19 563 054	13:08
WIGind	17 252,93	0,48%	17 237,87	17 330,21	17 218,47	17 169,76	16 715 974	13:08
WIG-LEKI	3 439,68	3,70%	3 324,82	3 519,74	3 324,82	3 316,93	35 367 665	13:08
WIGmed	18 543,05	0,63%	18 473,17	18 695,10	18 473,17	18 427,80	46 358 745	13:08
WIG-MOTO	8 781,19	0,37%	8 784,25	8 839,07	8 715,67	8 748,64	1 141 814	13:08
WIG.MS-BAS	17 515,73	1,05%	17 462,92	17 657,06	17 449,16	17 333,19	143 817 357	13:08
WIG.MS-ECM	8 761,13	1,07%	8 715,53	8 846,49	8 715,53	8 668,49	122 847 586	13:08
WIG.MS-FIN	20 190,18	1,40%	20 030,24	20 264,31	20 021,27	19 911,34	211 821 982	13:08
WIG-ODZIEZ	11 426,49	0,73%	11 411,27	11 585,24	11 387,91	11 343,78	71 460 677	13:08
WIGtechTR	18 792,90	0,36%	18 777,65	18 942,32	18 776,00	18 725,94	65 398 627	13:08
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	172 825	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	12 181	31 795	13:01	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	210,8000	0,86%	209,0000	212,8000	209,0000	2 892	611 463	13:05
3RGAMES (3RG)	0,8200	-0,49%	0,8140	0,8320	0,7720	142 081	114 373	13:02
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 215	82 721	12:49
ABPL (ABE)	96,8000	-0,51%	97,3000	97,9000	96,6000	2 645	257 277	13:04
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,3000	29,6000	3 333	99 927	12:29
ACTION (ACT)	23,1500	0,00%	23,1500	23,1500	22,7000	7 868	180 425	12:35
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)	0,9280	-1,07%	0,9100	0,9560	0,8600	10 534	9 578	13:06
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 487	216 937	12:36
AIRWAY (AWM)	0,4225	-4,84%	0,4595	0,4595	0,4140	830 844	359 227	13:07
ALIOR (ALR)	97,9400	3,68%	94,3800	98,0800	94,1200	666 912	63 884 715	13:08
ALLEGRO (ALE)	34,2200	0,20%	34,1500	34,8000	34,1500	956 837	33 017 708	13:07
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
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	6 719	141 961	13:04
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 095	64 601	13:08
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9400	1,14%	15,7600	16,0000	15,7600	19 323	307 631	12:58
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	10 600	296 955	13:01
APATOR (APT)	19,8800	0,61%	19,7600	19,8800	19,6000	3 241	63 999	13:06
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	674	29 373	13:01
ARCTIC (ATC)	10,9800	-0,54%	11,0600	11,1600	10,9400	71 740	791 380	13:06
ARLEN (ARL)	36,6000	0,84%	36,2500	36,6950	36,2500	22 009	803 243	13:03
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,6800	2,72%	25,0000	25,7000	25,0000	86 261	2 200 564	13:08
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:58
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	202	17 488	12:30
ASSECOPOL (ACP)	215,6000	2,18%	212,2000	219,2000	212,2000	88 673	19 250 968	13:08
ASSECOSEE (ASE)	79,9000	1,27%	78,9000	80,0000	78,2000	5 447	430 413	13:08
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 078	61 357	12:28
ATAL (1AT)	64,3000	-0,16%	64,1000	64,4000	64,0000	1 838	117 972	13:05
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
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)	3,8200	0,26%	3,8200	3,8200	3,7800	34 374	130 924	13:08
ATREM (ATR)	37,7000	1,07%	37,5000	37,8000	36,6000	6 337	236 769	13:02
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	38 367	792 037	13:08
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 851	9 723	13:04
BENEFIT (BFT)	3 140,0000	-0,16%	3 165,0000	3 200,0000	3 135,0000	655	2 082 095	13:07
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	12,6800	386	4 984	12:59
BIOCELTIX (BCX)	101,2000	-0,98%	102,8000	102,8000	100,0000	4 986	503 845	12:56
BIOMAXIMA (BMX)	14,6000	2,10%	14,4500	14,6000	14,3500	3 208	46 646	13:00
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	39 268	205 348	13:03
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)	28,8500	0,87%	28,6000	28,9500	28,5000	2 002	57 386	13:01
BNPPPL (BNP)	109,0000	0,93%	110,0000	110,0000	106,0000	1 089	117 287	12:51
BOGDANKA (LWB)	25,3500	2,22%	24,8500	25,5000	24,6500	96 533	2 420 163	13:06
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,1200	5,52%	6,0000	6,1200	5,9000	140 331	847 539	13:08
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7600	1 655	7 878	12:53
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	547,0000	1,30%	540,0000	560,0000	540,0000	16 543	9 124 311	13:07
BUMECH (BMC)	8,7500	3,06%	8,4800	9,0200	8,3900	22 158	193 608	13:08
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	29 807	13 783	13:02
CAPTORTX (CTX)	35,3000	0,86%	35,4000	37,0000	35,0000	12 901	462 244	13:03
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	203,0000	0,74%	202,5000	208,6000	201,7000	170 062	35 035 133	13:07
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,7000	-0,04%	267,7000	273,8000	267,6000	60 606	16 404 385	13:07
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8500	-4,53%	5,0000	5,0000	4,8000	8 365	40 818	12:49
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2150	-0,23%	2,2000	2,2350	2,2000	60 355	133 895	12:55
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,4000	8,44%	22,5000	25,3000	22,4000	1 547 708	35 033 791	13:08
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8000	-0,28%	1,8400	1,8400	1,7850	12 292	22 247	12:56
COGNOR (COG)	7,4700	-0,20%	7,4800	7,4900	7,3300	7 183	53 467	13:06
COLUMBUS (CLC)	7,1100	0,57%	7,1500	7,2300	7,0200	21 097	150 865	12:57
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	329	78 641	12:42
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0900	1,87%	1,0700	1,1200	1,0100	127 985	140 557	12:39
CORMAY (CRM)	0,5240	0,77%	0,5220	0,5240	0,5120	882	460	10:25
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	1,13%	442,0000	450,0000	442,0000	102	45 606	12:51
CREOTECH (CRI)	290,5000	-1,19%	294,0000	295,0000	290,0000	1 768	515 887	13:07
CYBERFLKS (CBF)	166,2000	2,09%	164,4000	166,6000	164,0000	1 652	274 239	13:08
CYFRPLSAT (CPS)	17,6650	-0,20%	17,7000	17,9400	17,6000	304 666	5 419 212	13:08
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,4000	5,58%	43,8000	46,0000	43,4000	8 181	367 133	13:07
DATAWALK (DAT)	123,7000	-0,24%	126,4800	129,0000	122,5200	14 335	1 805 388	13:08
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	82,9000	-0,48%	83,4000	83,4000	82,7000	957	79 523	12:33
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	541	41 559	12:43
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	3 141	194 285	12:52
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	3 939	26 358	12:47
DEVELIA (DVL)	7,5000	1,08%	7,4800	7,6000	7,4400	232 780	1 744 049	12:54
DGA	17,9500	5,59%	17,5000	17,9500	17,4000	1 441	25 460	12:23
DIAG (DIA)	165,2000	-0,57%	166,6500	166,7000	164,0000	11 469	1 894 548	13:01
DIGITANET (DIG)	82,6000	-0,96%	83,4000	83,4000	82,0000	883	73 114	13:03
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	517,0000	2,21%	510,0000	521,0000	509,6000	141 727	73 253 615	13:08
DMGROUP (DMG)	3,6800	-0,81%	3,6600	3,8900	3,6600	10 258	39 076	11:46
DOMDEV (DOM)	235,5000	0,21%	236,5000	238,0000	235,5000	1 339	317 383	13:06
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)	5,0800	2,83%	4,8600	5,0800	4,8600	96 637	486 564	12:58
EDINVEST (EDI)	5,7600	0,00%	5,7400	5,7600	5,7400	186	1 070	12:59
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	13:06
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,1000	-0,53%	47,2000	47,9000	47,1000	4 313	204 657	13:04
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)	20,3400	1,70%	20,2400	20,6400	20,1400	144 654	2 950 298	12:59
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	18 782	227 698	13:01
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	3 620	206 015	12:54
EQUNICO (EQU)	0,8080	6,32%	0,7900	0,8080	0,7900	2 110	1 668	11:48
ERBUD (ERB)	34,3000	0,29%	34,3500	34,5500	34,1000	1 243	42 654	13:00
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)	5,2400	1,16%	5,1800	5,3800	5,0600	38 373	201 385	12:52
EUROCASH (EUR)	8,5250	1,25%	8,3750	8,5650	8,3750	54 782	466 829	13:07
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	5 933	135 057	13:03
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 025	108 408	12:39
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	6 745	251 964	13:07
FMG	126,5000	-0,78%	128,0000	130,0000	121,0000	561	69 592	11:51
FON	#0,9900	0,00%	-	-	-	-	-	12:56
FORTE SA (FTE)	30,5000	5,54%	29,2000	30,8000	29,0000	9 432	282 690	12:55
Reklama
GAMEOPS (GOP)	17,0400	4,80%	16,5400	17,3600	16,3600	7 187	122 323	12:55	Reklama
GAMFACTOR (GIF)	7,3600	-0,81%	7,6000	7,6000	7,2200	5 306	39 190	13:04
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 250	29 793	11:29
GETIN (GTN)	0,8480	-0,24%	0,8420	0,8520	0,8390	3 401 307	2 874 789	13:08
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	110 783	5 707 120	13:08
GREENX (GRX)	1,7350	0,46%	1,7460	1,7460	1,7210	83 227	144 107	12:53
GRENEVIA (GEA)	2,5700	-0,96%	2,5800	2,5850	2,5500	15 874	40 831	12:54
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0600	0,44%	22,9600	23,4600	22,9000	73 847	1 709 863	13:05
GRUPRACUJ (GPP)	62,0000	-0,80%	62,5000	63,2000	62,0000	47 253	2 975 229	13:02
GTC	4,0900	-2,39%	4,1700	4,1800	4,0200	1 876	7 662	11:44
HANDLOWY (BHW)	122,2000	0,83%	121,2000	122,6000	120,6000	71 317	8 685 828	13:08
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	27,0000	-0,74%	27,2000	27,2000	26,8000	2 740	73 880	13:00
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 380	134 141	12:50
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	9 921	182 497	13:00
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)	26,7000	0,75%	26,5000	27,0000	26,5000	1 637	43 804	13:02
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)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	18 431	21 941	12:37
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	1 537	5 937	12:28
INC	1,8650	2,47%	1,8650	1,9000	1,8000	28 564	52 421	13:08
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	2 964	924 566	13:01
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	7 870	16 975	12:58
INTERCARS (CAR)	594,0000	0,17%	594,0000	599,0000	588,0000	405	240 491	13:04
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	496	3 522	12:55
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	6 240	16 601	12:59
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	23,7500	8,15%	22,0000	24,1400	22,0000	1 176 983	27 604 236	13:08
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)	17,0200	-0,35%	17,2200	17,4000	17,0000	3 627	62 064	12:54
KETY (KTY)	911,0000	1,33%	900,5000	927,0000	900,5000	9 761	8 925 403	13:08
KGHM (KGH)	136,4000	0,29%	136,0000	137,7500	136,0000	577 916	79 143 629	13:08
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	119	1 713	12:44
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 834	261 198	13:07
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	998	56 342	13:00
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9200	5,5400	15 954	90 321	13:00
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
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)	408,6000	1,11%	404,9000	413,4000	404,8000	17 126	7 025 092	13:08
KRVITAMIN (KVT)	9,8000	-0,81%	9,8800	9,9000	9,8000	1 254	12 312	11:01
KSGAGRO (KSG)	2,7400	-3,18%	2,8300	2,8300	2,7100	12 228	33 658	13:03
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)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 138	23 159	13:03
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)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 010	42 281	12:39	Reklama
LPP	15 080,0000	0,70%	14 950,0000	15 250,0000	14 950,0000	2 236	33 852 020	13:07
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5800	1,42%	8,4400	8,6500	8,4150	253 270	2 164 718	13:08
MABION (MAB)	9,9600	0,91%	9,8900	9,9700	9,8000	7 698	76 323	12:53
MAKARONPL (MAK)	19,6200	-1,90%	20,0000	20,0000	19,6200	2 583	51 134	13:06
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)	7,7600	-1,27%	7,8600	7,8600	7,2200	211 334	1 628 459	12:44
MAXCOM (MXC)	6,4400	-3,88%	6,5000	6,5000	6,0800	3 416	21 869	12:09
MBANK (MBK)	805,2000	2,31%	785,0000	807,4000	785,0000	15 033	12 047 614	13:08
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,5000	1,48%	27,1000	27,5000	27,1000	4 238	115 906	12:56
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	4 370	109 146	13:08
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	3 482	100 986	13:08
MERCATOR (MRC)	47,5000	1,93%	46,6000	47,6000	46,1000	8 788	411 507	13:01
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)	15,0100	4,75%	14,3300	15,0400	14,3300	914 267	13 522 707	13:08
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7700	3,22%	13,5000	13,7900	13,3500	55 141	751 219	13:06
MLPGROUP (MLG)	82,4000	-2,37%	84,2000	84,2000	82,0000	307	25 380	13:08
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,4000	7 257	127 500	12:52
MOBRUK (MBR)	295,0000	1,37%	294,5000	300,5000	292,5000	7 122	2 115 873	13:08
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	139 547	856 909	13:02
MONNARI (MON)	4,7200	-1,26%	4,7700	4,7700	4,7200	4 551	21 616	12:46
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)	5,7900	0,00%	5,7900	5,7900	5,7500	4 872	28 149	12:50
MOVIEGAME (MOV)	15,1200	0,13%	15,1000	15,1600	15,1000	401	6 062	13:04
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	9 524	25 594	12:52
NEUCA (NEU)	688,0000	-0,15%	694,0000	695,0000	687,0000	460	317 588	13:08
NEWAG (NWG)	69,8000	-0,99%	70,5000	70,5000	69,5000	3 071	214 673	13:08
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	479	47 539	12:41
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2520	-2,19%	1,2500	1,2760	1,1900	202 642	250 248	12:36
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	68	6 424	13:08
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	1 478	14 789	13:00
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	198	1 798	12:24
ONDE (OND)	10,1800	-0,20%	10,2000	10,3600	10,0800	16 055	164 428	12:52
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	205	19 253	12:37
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3900	1,47%	9,1880	9,5000	9,1880	868 070	8 161 729	13:08
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	123	1 887	12:50
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	6 990	419 638	13:07
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6600	46 196	123 431	12:55
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	7 862	522 470	13:04
PCFGROUP (PCF)	5,4200	-0,18%	5,4200	5,5800	5,3600	21 007	115 079	13:05
PEKABEX (PBX)	18,0500	-1,10%	18,2500	18,2500	17,9000	1 491	26 860	13:01
Reklama
PEKAO (PEO)	186,5000	1,52%	183,7000	187,4000	183,7000	219 617	40 917 453	13:06	Reklama
PEPCO (PCO)	21,7900	0,41%	21,8500	21,9700	21,6500	278 257	6 066 912	13:08
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,2800	0,71%	11,2500	11,4300	11,2300	2 375 457	27 007 416	13:08
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	13:06
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
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)	84,0000	0,33%	83,8000	84,9600	83,8000	1 272 048	107 591 139	13:08
PKOBP (PKO)	76,4000	1,27%	75,4400	76,6600	75,4000	766 822	58 550 252	13:08
PKPCARGO (PKP)	15,6000	-0,26%	15,6400	15,7500	15,5000	50 421	787 717	13:00
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 542	494 616	13:04
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	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 939	176 001	12:45
POLICE (PCE)	9,2000	0,22%	9,1800	9,2000	9,0400	1 076	9 877	12:40
POLIMEXMS (PXM)	4,6600	-0,32%	4,6500	4,7450	4,6300	88 678	416 595	13:02
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	13:08
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	98,5000	462	45 628	10:55
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,5600	-2,10%	4,6800	4,7000	4,5020	21 385	97 907	13:05
PZU	63,6000	1,50%	62,7600	64,1200	62,7600	389 923	24 850 684	13:08
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	9 592	101 246	12:53
RAEN (RAE)	0,3210	-3,31%	0,3310	0,3310	0,3200	67 919	22 037	11:43
RAFAKO (RFK)	0,1980	-0,40%	0,1990	0,2015	0,1972	1 022 425	203 358	13:08
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	168	11 951	13:08
RAINBOW (RBW)	131,5000	1,54%	132,0000	135,8000	129,9000	79 961	10 568 704	13:08
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	1 999	235 028	13:06
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	32,1000	0,94%	31,9000	32,1500	31,7000	41 703	1 334 479	13:08
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)	510,4000	4,14%	492,0000	510,6000	489,0000	31 698	16 005 230	13:08
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)	149,0000	-2,49%	152,8000	154,2000	149,0000	624	94 922	13:00
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	2 932	25 226	12:33
SELENAFM (SEL)	35,7000	-1,11%	36,4000	36,6000	34,5000	2 338	82 445	12:28
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	10 624	308 920	13:05
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)	50,6000	1,20%	50,0000	50,8000	50,0000	11 585	583 328	12:51
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)	1,6620	-3,82%	1,7160	1,8500	1,6480	28 702	49 435	12:59
SKARBIEC (SKH)	26,9000	1,13%	27,0000	27,0000	26,8000	161	4 327	12:28
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	1 200	1 824	12:36
SNIEZKA (SKA)	83,0000	-1,19%	84,0000	84,0000	83,0000	167	13 878	12:52
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	581	9 153	13:08
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)	3,0950	0,81%	3,0800	3,1000	3,0500	38 959	119 656	13:00
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	763	190 624	12:36
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,6000	2 621	22 679	12:30	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)	7,0000	1,16%	6,9900	7,0300	6,9300	2 796	19 562	13:05
SYGNITY (SGN)	107,5000	-3,59%	112,0000	112,0000	105,0000	3 357	357 691	13:00
SYNEKTIK (SNT)	202,4000	-0,10%	203,4000	206,8000	200,0000	18 988	3 863 337	13:07
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	121,5000	1,25%	122,5000	122,5000	118,5000	698	83 501	13:03
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4060	1,40%	8,3000	8,5280	8,3000	879 638	7 427 704	13:08
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)	56,9500	-2,73%	58,2500	58,3500	56,5000	46 471	2 654 559	13:07
TORPOL (TOR)	37,0000	1,37%	36,9500	37,3000	36,2000	13 124	484 517	13:07
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7300	0,11%	8,7200	8,8600	8,7000	37 703	330 876	12:48
TRAKCJA (TRK)	2,1750	-0,46%	2,1850	2,2100	2,1700	22 995	50 190	12:55
TRANSPOL (TRN)	4,3100	-5,90%	4,5000	4,6400	4,3100	4 116	18 088	12:48
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	11:30
TSGAMES (TEN)	85,0000	-1,16%	86,0000	86,4000	84,8000	10 822	926 043	13:08
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	29 603	334 811	13:03
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	12:12
UNIMA (U2K)	7,9600	1,02%	7,9000	8,0800	7,8800	924	7 365	13:08
UNIMOT (UNT)	144,6000	1,12%	143,0000	144,6000	143,0000	377	54 184	12:52
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	319	14 678	13:05
VERCOM (VRC)	120,0000	0,50%	120,0000	121,0000	119,4000	1 161	139 477	13:04
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)	44,6500	-0,67%	44,9500	44,9500	44,0000	5 265	234 050	13:05
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 260	207 384	13:02
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	17 525	65 803	12:03
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	4 837	12 866	12:45
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	56 838	341 898	13:00
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	85,3000	4,02%	83,0000	86,4000	83,0000	34 098	2 895 171	13:08
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9600	7 448	141 547	13:08
XPLUS (XPL)	3,4300	-1,44%	3,4800	3,5500	3,4300	5 283	18 562	12:47
XTPL (XTP)	80,2000	-1,84%	81,8000	82,0000	80,0000	1 118	90 653	12:42
XTRADEBDM (XTB)	75,9800	-1,96%	77,5000	77,7000	75,6600	307 634	23 618 955	13:08
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7600	0,79%	21,6000	22,0400	21,6000	459 639	10 054 702	13:08
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	13 712	11 655	12:48
ZEPAK (ZEP)	24,7000	0,20%	24,6500	25,3500	24,1000	71 750	1 787 912	13:07
ZREMB (ZRE)	6,8900	-1,15%	6,9900	7,0300	6,8500	26 484	183 357	12:55
ZUE	9,8200	-2,77%	10,3000	10,3000	9,6400	17 608	175 894	12:54

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.