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	104 952,23	0,25%	104 745,86	105 315,63	104 497,22	104 691,71	704 014 904	12:37
WIG20	2 854,26	0,31%	2 843,48	2 862,78	2 833,90	2 845,37	556 296 258	12:51
WIG30	3 712,32	0,40%	3 699,04	3 721,51	3 687,84	3 697,59	648 993 169	12:51
mWIG40	8 013,35	0,43%	7 983,27	8 049,45	7 983,27	7 978,82	147 884 715	12:37
sWIG80	28 661,72	-0,46%	28 757,76	28 791,56	28 574,55	28 794,99	23 433 357	12:37
WIG-BANKI	16 464,01	0,20%	16 369,44	16 532,37	16 354,06	16 431,56	175 951 370	12:37
WIG-BUDOW	8 215,12	-0,40%	8 241,14	8 259,39	8 165,11	8 248,40	10 746 105	12:37
WIG-CHEMIA	9 197,79	-0,98%	9 320,76	9 334,10	9 193,45	9 288,45	1 369 179	12:37
WIG-ENERG	4 444,32	2,06%	4 383,19	4 494,29	4 383,19	4 354,43	63 902 881	12:37
WIG-INFO	9 807,63	0,55%	9 820,64	9 876,14	9 734,85	9 753,56	10 994 022	12:37
WIG-MEDIA	7 169,94	-0,29%	7 204,61	7 256,37	7 149,51	7 190,52	1 749 424	12:37
WIG-NRCHOM	5 274,10	-0,57%	5 313,83	5 360,41	5 274,10	5 304,20	1 493 801	12:37
WIG-PALIWA	9 057,57	0,78%	8 971,86	9 067,15	8 954,69	8 987,06	103 477 288	12:37
WIG-Poland	109 758,54	0,32%	109 758,54	109 758,54	109 758,54	109 407,90	692 094 852	11:15
WIG-SPOZYW	3 066,93	-0,85%	3 101,10	3 101,88	3 063,00	3 093,36	508 833	12:37
WIG20lev	565,82	0,53%	561,99	569,63	558,20	562,82	524 293 523	12:37
WIG20short	2 944,64	-0,25%	2 954,69	2 964,63	2 934,67	2 951,89	524 293 523	12:37
GPWB-B1Y3Y	1 258,98	0,05%	1 258,98	1 258,98	1 258,98	1 258,36	-	10:15
GPWB-B1Y4Y	1 262,97	0,08%	1 262,97	1 262,97	1 262,97	1 261,97	-	10:15
GPWB-B1Y5Y	1 268,03	0,12%	1 268,03	1 268,03	1 268,03	1 266,46	-	10:15
GPWB-B3Y5Y	1 279,60	0,18%	1 279,60	1 279,60	1 279,60	1 277,30	-	10:15
GPWB-B5Y	1 272,17	0,37%	1 272,17	1 272,17	1 272,17	1 267,47	-	10:15
GPWB-BWZ	1 267,33	0,02%	1 267,33	1 267,33	1 267,33	1 267,04	-	10:15
INNOVATOR	1 735,89	0,01%	1 735,89	1 735,89	1 735,89	1 735,70	175 001 287	11:15
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	148 256 094	11:00
mWIG40TR	12 341,62	0,43%	12 295,30	12 397,21	12 295,30	12 288,45	147 884 715	12:37
mWIG40TRlv	19 409,82	0,85%	19 264,74	19 583,95	19 264,74	19 245,31	147 884 715	12:37
mWIG40TRsh	2 330,55	-0,41%	2 339,37	2 339,37	2 319,97	2 340,18	147 884 715	12:37
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	23 484 399	11:00
sWIG80TR	44 200,97	-0,41%	44 349,08	44 401,20	44 066,53	44 383,75	23 433 357	12:37
WIG140	2 036,33	0,26%	2 032,02	2 043,29	2 027,29	2 030,96	693 861 700	12:37
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	524 674 217	11:00
WIG20TR	6 125,12	0,27%	6 103,58	6 145,76	6 083,74	6 108,37	524 293 523	12:37
WIG20TRlev	5 192,50	0,54%	5 156,07	5 227,40	5 122,52	5 164,72	524 293 523	12:37
WIG20TRsht	2 759,86	-0,25%	2 769,61	2 778,60	2 750,51	2 766,86	524 293 523	12:37
WIG30TR	7 816,60	0,31%	7 795,61	7 842,97	7 772,01	7 792,55	614 926 232	12:37
WIG-CEE	2 444,49	-0,34%	2 444,49	2 444,49	2 444,49	2 452,76	617 243	11:15
WIGdiv	2 336,04	0,01%	2 341,12	2 350,80	2 328,84	2 335,71	176 839 275	12:37
WIGdivplus	2 140,06	0,27%	2 133,82	2 148,77	2 132,60	2 134,23	304 342 353	12:37
WIG.GAMES	18 216,20	-0,63%	18 306,32	18 371,36	18 144,36	18 330,89	17 951 370	12:37
WIG-GORNIC	4 281,83	0,59%	4 301,32	4 309,81	4 252,72	4 256,57	51 964 646	12:37
WIG-GRY	23 626,34	-0,49%	23 741,16	23 819,29	23 503,25	23 743,60	19 241 246	12:37
WIGind	17 168,20	-0,53%	17 300,65	17 329,75	17 168,20	17 259,41	6 092 522	12:37
WIG-LEKI	3 346,75	-0,25%	3 394,02	3 394,02	3 307,03	3 355,24	606 580	12:37
WIGmed	18 327,61	-0,05%	18 384,90	18 416,93	18 218,36	18 336,61	30 242 360	12:37
WIG-MOTO	8 549,41	1,23%	8 451,64	8 569,39	8 365,35	8 445,31	744 698	12:37
WIG.MS-BAS	17 391,04	1,96%	17 093,18	17 548,24	17 093,18	17 057,34	105 196 391	12:37
WIG.MS-ECM	8 837,89	-0,10%	8 857,43	8 886,87	8 757,51	8 847,15	65 646 329	12:37
WIG.MS-FIN	19 953,23	-0,22%	19 957,46	20 074,65	19 889,84	19 996,37	185 706 837	12:37
WIG-ODZIEZ	11 345,53	0,65%	11 297,06	11 541,77	11 236,82	11 271,92	71 839 219	12:37
WIGtechTR	18 719,16	0,27%	18 708,36	18 791,93	18 581,97	18 669,63	64 717 926	12:37
WIG-Ukrain	586,76	-0,33%	586,76	586,76	586,76	588,72	293 953	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,54%	2,5600	2,5600	2,5400	2 041	5 206	12:24	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	100	79	11:52
11BIT (11B)	211,0000	-0,19%	213,4000	213,4000	207,0000	12 947	2 719 845	12:37
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8360	0,8140	7 574	6 219	11:24
4MASS (4MS)	4,3000	-0,81%	4,3350	4,3600	4,3000	46 185	198 682	12:32
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	905	87 718	12:22
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	402	11 988	12:33
ACTION (ACT)	23,4500	0,00%	23,4500	23,5000	23,4000	5 365	125 796	12:36
ADIUVO (ADV)	0,9280	1,31%	0,9180	0,9280	0,8860	16 518	14 895	12:34
AGORA (AGO)	9,8400	0,41%	9,8000	10,1000	9,8000	22 821	226 462	11:50
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	772	3 667	09:15
AIGAMES (ALG)	0,9200	-2,13%	0,9540	0,9540	0,9200	706	668	12:37
AILLERON (ALL)	19,7000	0,00%	19,9000	20,4000	19,6800	9 183	183 027	12:28
AIRWAY (AWM)	0,4165	-0,83%	0,4200	0,4485	0,3855	1 878 731	791 955	12:34
ALIOR (ALR)	94,5000	-0,11%	94,4600	95,5200	94,2400	111 198	10 540 191	12:37
ALLEGRO (ALE)	34,2200	-1,07%	34,5000	34,8400	33,9700	712 186	24 412 621	12:37
ALTA (AAT)	2,0800	4,00%	2,0400	2,0800	2,0400	4 873	9 944	11:39
ALTUSTFI (ALI)	2,1700	0,46%	2,1700	2,1700	2,1700	478	1 037	09:45
AMBRA (AMB)	21,1000	0,24%	21,2500	21,3000	20,9000	3 618	76 065	12:26
AMICA (AMC)	59,7000	1,70%	59,3000	59,7000	58,6000	561	33 077	12:28
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8200	0,38%	15,8000	15,9000	15,6200	13 409	210 887	12:35
ANSWEAR (ANR)	27,9000	-2,62%	28,6500	28,8000	27,8000	5 464	153 639	12:26
APATOR (APT)	19,6800	-1,60%	19,9200	19,9600	19,6800	2 996	59 322	12:26
APLISENS (APN)	18,2500	-2,41%	18,1500	18,7500	18,1500	991	18 044	12:31
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 509	8 236	12:10
ARCHICOM (ARH)	43,8000	0,46%	43,7000	43,9000	43,6000	494	21 638	11:16
ARCTIC (ATC)	11,0600	2,41%	10,7200	11,1400	10,7200	55 543	610 190	12:37
ARLEN (ARL)	36,2600	-0,38%	36,5500	36,9500	36,2500	30 010	1 100 417	12:34
ARTIFEX (ART)	15,4000	0,00%	15,2600	15,7000	15,2400	5 704	88 167	12:08
ASBIS (ASB)	25,0800	2,20%	24,8200	25,1400	24,6600	97 715	2 440 499	12:37
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:06
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	84,2000	692	59 651	12:30
ASSECOPOL (ACP)	204,8000	1,29%	203,0000	205,8000	202,0000	22 185	4 521 282	12:37
ASSECOSEE (ASE)	80,8000	1,64%	81,0000	84,5000	79,7000	3 973	325 856	12:37
ASTARTA (AST)	57,6000	-0,35%	58,0000	59,0000	57,6000	3 606	210 653	12:28
ATAL (1AT)	64,6000	0,31%	64,7000	64,8000	63,9000	5 483	351 656	12:12
ATENDE (ATD)	3,2000	-2,44%	3,2800	3,2800	3,1800	11 688	37 303	11:00
ATLANTAPL (ATP)	16,1000	-0,62%	16,1000	16,1000	16,1000	50	805	09:43
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	790	1 700	11:37
ATMGRUPA (ATG)	3,7700	-0,53%	3,7900	3,8300	3,7600	3 288	12 444	12:14
ATREM (ATR)	35,5000	0,28%	35,4000	35,5000	34,8000	3 844	134 683	12:23
AUTOPARTN (APR)	20,5500	-0,24%	20,5500	21,0000	20,2500	18 282	375 303	12:33
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	11:53
BENEFIT (BFT)	3 125,0000	-1,42%	3 145,0000	3 190,0000	3 125,0000	4 485	14 123 625	12:29
BEST (BST)	(24,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7400	2,60%	4,7200	4,7400	4,6600	4 395	20 722	12:34
BIGCHEESE (BCS)	12,8400	-3,31%	13,2800	13,2800	12,8000	2 133	27 821	12:23
BIOCELTIX (BCX)	104,2000	0,19%	102,2000	104,4000	101,2000	5 247	541 356	12:27
BIOMAXIMA (BMX)	14,5000	-1,36%	14,7000	14,7500	14,2500	6 313	91 908	12:25
BIOMEDLUB (BML)	5,1900	-1,14%	5,2200	5,2500	5,0500	68 795	354 938	12:16
BIOPLANET (BIP)	18,8000	1,62%	18,4000	18,8000	18,4000	57	1 049	12:13
BIOTON (BIO)	4,1600	1,96%	4,1700	4,1700	4,0900	2 687	11 163	12:36
BLOOBER (BLO)	28,3500	-0,70%	28,5000	28,8000	28,1500	2 486	70 718	12:15
BNPPPL (BNP)	105,5000	-0,94%	106,5000	106,5000	105,0000	666	70 521	11:35
BOGDANKA (LWB)	23,7000	1,07%	23,5000	23,9500	23,1000	25 267	595 411	12:32
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	513	3 513	11:29
BORYSZEW (BRS)	6,5200	-2,10%	6,6600	6,7200	6,4000	79 517	520 045	11:58
BOS	10,3800	0,19%	10,4000	10,4800	10,2000	9 790	100 623	11:34
BOWIM (BOW)	4,7600	-0,42%	4,7800	4,7800	4,7600	713	3 394	11:59
BRAND24 (B24)	(55,6000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2080	-64,14%	-	-	-	-	-	11:30
BUDIMEX (BDX)	553,6000	-0,65%	552,4000	557,2000	548,0000	13 444	7 425 088	12:36
BUMECH (BMC)	8,3400	-0,12%	8,3300	8,4900	8,2300	3 595	29 983	11:19
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	1 000	230	11:30
CAPITEA (CAP)	0,4625	-0,86%	0,4665	0,4675	0,4605	33 735	15 716	12:07
CAPTORTX (CTX)	34,2000	1,48%	33,7000	34,4000	33,7000	1 840	62 640	12:29
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	106	615	09:07
CAVATINA (CAV)	16,0000	-0,31%	16,0500	16,3500	16,0000	1 994	31 905	12:32
CCC	202,3000	-1,08%	204,2000	204,9000	200,9000	75 504	15 308 727	12:37
Reklama
CCENERGY (CCE)	0,3000	7,14%	0,3000	0,3000	0,3000	200	60	11:32	Reklama
CDPROJEKT (CDR)	279,7000	-0,39%	278,0000	282,4000	277,4000	51 325	14 367 425	12:37
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	5,0600	-3,44%	5,2000	5,2400	4,9500	22 222	111 745	12:29
CEZ	209,0000	-0,85%	210,8000	210,8000	208,0000	160	33 390	12:20
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	4 941	820	12:23
CIGAMES (CIG)	2,2100	-1,78%	2,2300	2,2450	2,2100	44 857	100 131	12:22
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	320	1 952	11:30
CLNPHARMA (CLN)	22,8500	-0,65%	23,3000	23,3000	22,5500	7 215	165 551	12:11
CLOUD (CLD)	46,8000	-1,47%	48,0000	48,0000	46,8000	184	8 712	12:15
COALENERG (CLE)	1,8400	1,66%	1,8450	1,8450	1,7900	17 281	31 503	12:37
COGNOR (COG)	7,5300	-0,66%	7,5800	7,5800	7,4300	7 247	54 569	12:36
COLUMBUS (CLC)	7,0100	-7,64%	7,5900	7,5900	6,9600	117 167	839 334	12:37
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	558	134 699	12:31
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	10:51
COMPREMUM (CPR)	0,9900	-3,88%	1,0300	1,0400	0,9500	31 689	31 216	11:02
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	10 484	5 452	10:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	445,0000	-1,98%	459,0000	459,0000	440,0000	317	143 983	12:23
CREOTECH (CRI)	289,5000	0,35%	290,0000	290,0000	285,0000	3 211	929 415	12:32
CYBERFLKS (CBF)	168,4000	-0,71%	169,4000	170,0000	165,4000	2 684	452 931	12:36
CYFRPLSAT (CPS)	17,7300	0,54%	17,5000	17,8750	17,4100	396 407	6 993 234	12:37
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	36,1000	-3,73%	37,3000	37,5000	36,0000	24 630	904 026	12:35
DATAWALK (DAT)	116,0000	1,31%	115,4000	116,9600	113,0000	3 838	441 146	12:37
DBENERGY (DBE)	12,4000	-0,80%	12,5000	12,6000	12,4000	26	325	12:31
DEBICA (DBC)	82,7000	-0,60%	83,3000	83,3000	82,7000	1 009	83 643	12:28
DECORA (DCR)	77,8000	0,26%	77,4000	78,0000	75,8000	598	46 281	12:37
DEKPOL (DEK)	62,8000	-0,32%	63,0000	63,8000	62,6000	1 296	81 840	12:37
DELKO (DEL)	6,7000	0,00%	6,7600	6,7600	6,7000	803	5 409	12:33
DEVELIA (DVL)	7,6300	-0,91%	7,7000	7,8300	7,6200	36 080	277 479	12:36
DGA	17,7000	9,94%	16,8500	17,9500	16,8000	1 144	19 497	11:28
DIAG (DIA)	168,6000	0,84%	165,1500	169,3000	165,1000	9 597	1 614 209	12:35
DIGITANET (DIG)	82,0000	0,00%	82,4000	83,0000	82,0000	1 625	134 001	12:35
DIGITREE (DTR)	15,5000	5,44%	14,5000	15,9000	14,5000	1 489	22 198	10:51
DINOPL (DNP)	529,4000	0,65%	528,2000	530,6000	521,2000	46 749	24 654 066	12:37
DMGROUP (DMG)	3,6700	-0,81%	3,7500	3,7600	3,6000	4 657	17 031	12:22
DOMDEV (DOM)	234,0000	-1,68%	236,0000	244,5000	232,5000	1 756	417 267	12:35
DRAGOENT (DGE)	21,8000	-0,46%	21,7000	21,8000	21,0000	329	6 983	11:46
ECBSA (ECB)	31,3000	1,79%	31,1500	31,3000	30,3000	1 957	60 758	12:07
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	3 317	16 314	12:24
EDINVEST (EDI)	5,7800	2,85%	5,7200	5,8000	5,7200	621	3 572	12:37
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,2500	-0,21%	48,1500	48,3500	47,4500	9 943	476 804	12:37
ELKOP (EKP)	2,4800	-1,20%	2,5300	2,5300	2,4600	3 179	7 945	11:54
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7600	0,00%	2,7600	2,7600	2,7600	1 100	3 036	11:30
ENEA (ENA)	20,7800	6,24%	19,8500	20,9400	19,7200	558 756	11 535 716	12:36
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,0200	-0,17%	12,1000	12,1200	12,0000	12 071	145 901	12:26
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	23	49	11:32
ENTER (ENT)	57,5000	-1,03%	58,0000	58,0000	57,0000	1 121	64 526	12:34
EQUNICO (EQU)	0,8180	-0,24%	0,8200	0,8200	0,8180	12 005	9 822	12:01
ERBUD (ERB)	34,2500	-2,14%	34,9500	35,0000	33,7500	11 081	385 211	12:36
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	12:14
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	35,3000	518	18 452	11:43
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2000	-4,76%	5,4200	5,5400	5,0000	234 996	1 237 650	12:37
EUROCASH (EUR)	8,4450	-2,43%	8,6550	8,6550	8,4050	97 618	828 274	12:31
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,0000	20,8000	697	14 536	11:46
FABRITY (FAB)	27,6000	-1,08%	27,9000	28,0000	27,6000	828	23 176	11:51
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	12:34
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-0,87%	11,5000	11,5000	11,0000	1 734	19 076	10:55
FERRO (FRO)	36,7000	1,94%	36,8000	36,9000	36,6000	1 052	38 769	12:34
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	10:56
FON	#0,9100	1,11%	-	-	-	-	-	12:11
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	13 157	385 927	12:33
Reklama
GAMEOPS (GOP)	16,4400	-1,44%	16,6800	16,6800	16,2000	703	11 574	12:37	Reklama
GAMFACTOR (GIF)	7,5000	-1,32%	7,6000	7,6800	7,4200	4 147	31 208	12:34
GENOMTEC (GMT)	6,8100	0,89%	6,7500	7,0000	6,7000	25 240	171 719	12:37
GETIN (GTN)	0,8390	1,21%	0,8490	0,8500	0,8300	2 178 664	1 831 886	12:37
GIGROUP (GIG)	2,0800	-10,73%	2,3000	2,3000	2,0100	31 295	66 697	12:30
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,6000	0,29%	51,0500	51,7500	51,0500	11 833	609 895	12:33
GREENX (GRX)	1,7400	-1,14%	1,7700	1,7700	1,7200	124 255	216 551	12:20
GRENEVIA (GEA)	2,6000	3,17%	2,5500	2,6150	2,5500	51 285	132 814	11:52
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 491	56 468	12:04
GRUPAAZOTY (ATT)	23,1200	-1,20%	23,4600	23,5000	23,1200	49 618	1 156 632	12:37
GRUPRACUJ (GPP)	62,3000	-1,89%	63,6000	64,4000	62,1000	21 620	1 351 647	12:30
GTC	4,0600	-0,25%	4,0600	4,0600	3,9500	1 428	5 733	12:35
HANDLOWY (BHW)	120,4000	0,84%	119,6000	121,4000	119,4000	45 235	5 453 827	12:37
HARPER (HRP)	5,8600	-2,98%	6,0400	6,0400	5,8600	28	164	11:25
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	166	4 465	09:59
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	1 197	1 229	09:34
HUUUGE-S144 (HUGE)	17,9800	-0,66%	18,1000	18,1400	17,9600	9 369	168 791	12:30
HYDROTOR (HDR)	21,0000	0,00%	21,3000	21,3000	21,0000	55	1 156	09:03
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	11:30
IBSM (IBS)	75,0000	0,27%	75,0000	75,0000	75,0000	2	150	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	6 598	176 618	12:33
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:02
IMCOMPANY (IMC)	29,9000	-1,32%	30,1000	30,3000	29,9000	689	20 760	12:27
IMMOBILE (GKI)	2,9500	0,34%	2,9800	2,9800	2,9000	2 575	7 523	12:07
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	12:30
IMS	4,0000	0,00%	3,9900	4,0000	3,8100	15 707	61 604	12:29
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	1 856	3 593	10:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	311,0000	-0,16%	311,0000	314,5000	308,5000	1 910	594 999	12:35
INPRO (INP)	7,3000	0,69%	7,0500	7,3000	7,0500	376	2 713	12:04
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	139	5 630	12:21
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1800	-0,46%	2,1800	2,1800	2,1800	899	1 960	10:55
INTERCARS (CAR)	575,0000	2,50%	560,0000	575,0000	556,0000	633	358 701	12:37
INTERSPPL (IPO)	0,3750	-3,60%	0,3890	0,3900	0,3750	5 193	2 002	12:15
INTROL (INL)	7,1000	1,43%	7,1200	7,1200	7,0000	146	1 035	12:30
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	5 856	15 439	10:31
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	0,00%	3,9000	3,9000	3,8100	1 058	4 115	12:26
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6300	1 600	4 237	12:16
JRH	4,6700	-0,64%	4,7000	4,7100	4,6700	4 313	20 218	11:39
JSW	21,2900	-0,75%	21,5500	21,8400	21,2100	142 032	3 047 667	12:36
JWWINVEST (JWW)	2,8800	0,70%	2,8800	2,8800	2,8800	109	314	12:01
KCI	0,8580	0,94%	0,8580	0,8580	0,8440	15 669	13 409	12:07
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,0000	0,00%	17,4600	17,5200	17,0000	8 539	147 499	12:18
KETY (KTY)	902,5000	0,84%	894,5000	908,0000	893,5000	2 037	1 838 027	12:37
KGHM (KGH)	129,7000	0,62%	128,2000	130,6500	128,2000	370 481	48 087 449	12:37
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	641	9 256	12:18
KINOPOL (KPL)	16,7000	0,30%	16,6000	16,9000	16,6000	8 249	138 168	12:18
KOGENERA (KGN)	57,2000	-0,17%	57,3000	57,3000	57,0000	1 403	80 160	12:28
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	40	1 000	11:13
KOMPUTRON (KOM)	5,7400	-9,75%	6,2800	6,2800	5,3400	91 036	521 500	12:33
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9240	-5,52%	0,9460	0,9460	0,9240	1 961	1 821	12:03
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	826,0000	-0,48%	862,0000	864,0000	816,0000	39	32 652	12:07
KRUK (KRU)	403,4000	0,42%	404,0000	406,7000	402,2000	5 218	2 109 311	12:37
KRVITAMIN (KVT)	9,6800	0,21%	9,6400	9,6800	9,6000	1 140	10 966	10:57
KSGAGRO (KSG)	2,9200	-0,34%	2,9000	2,9600	2,8600	2 616	7 553	11:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:57
LARQ (LRQ)	1,6800	-5,62%	1,7800	1,7800	1,6800	6 015	10 127	11:46
LENA (LEN)	2,8000	1,82%	2,7500	2,8000	2,7500	749	2 084	11:50
LENTEX (LTX)	(7,3800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2590	4,44%	0,2480	0,2610	0,2480	145 985	37 019	12:34
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	21,3000	-1,84%	21,5000	21,5000	21,3000	10	214	12:30	Reklama
LPP	14 955,0000	1,94%	14 700,0000	15 250,0000	14 700,0000	3 498	52 421 690	12:37
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	201	4 574	11:01
LUBAWA (LBW)	8,7150	-3,81%	9,0500	9,0500	8,6200	511 833	4 474 075	12:37
MABION (MAB)	9,8500	-0,40%	9,9000	9,9000	9,7700	3 726	36 671	12:33
MAKARONPL (MAK)	19,4000	0,31%	19,1000	19,4000	19,0400	2 494	47 867	11:55
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	11:30
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8200	7,6600	7 859	61 085	12:34
MAXCOM (MXC)	7,0000	3,24%	6,7800	7,0000	6,7800	32	222	09:01
MBANK (MBK)	816,0000	2,26%	780,6000	816,6000	780,6000	8 828	7 147 854	12:36
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	0,00%	27,0000	27,2000	26,9000	970	26 197	12:25
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,2450	1,1950	139	167	11:55
MEDICALG (MDG)	24,8500	0,20%	24,8500	25,5000	24,5000	8 618	213 617	12:37
MEDINICE (ICE)	7,9300	-0,50%	8,0000	8,0000	7,9000	2 315	18 396	12:22
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,1000	-1,40%	28,5000	28,5000	28,0000	1 780	50 669	12:34
MERCATOR (MRC)	46,2500	-0,96%	46,6500	46,7000	45,9000	2 596	119 725	12:10
MERCOR (MCR)	24,8000	-0,40%	25,0000	25,0000	24,5000	51	1 265	11:30
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	11:16
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 371	49 893	12:35
MILKILAND (MLK)	1,8400	-0,54%	1,8400	1,8400	1,8100	10 930	19 817	11:19
MILLENNIUM (MIL)	14,6000	2,10%	14,3500	14,6100	14,3200	440 101	6 362 555	12:37
MIRACULUM (MIR)	0,8480	1,19%	0,8380	0,8480	0,8360	10 010	8 437	12:35
MIRBUD (MRB)	13,5000	-1,10%	13,6300	13,7300	13,4000	78 606	1 064 146	12:37
MLPGROUP (MLG)	83,8000	0,24%	85,0000	85,0000	81,6000	322	26 576	12:06
MLSYSTEM (MLS)	17,1200	-1,04%	17,3000	17,4800	16,9000	6 253	107 237	12:30
MOBRUK (MBR)	281,5000	0,54%	280,0000	287,0000	280,0000	2 163	611 344	12:36
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,5800	0,89%	31,3000	31,5800	31,3000	7 139	224 950	12:37
MOLECURE (MOC)	5,5000	2,23%	5,3800	5,5700	5,3800	18 215	99 072	12:37
MONNARI (MON)	4,8200	0,63%	4,7000	4,8400	4,7000	4 677	21 988	12:20
MOSTALPLC (MSP)	15,3000	-0,97%	15,4500	15,4500	15,2000	156	2 379	10:59
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 244	9 904	12:27
MOSTALZAB (MSZ)	5,7700	0,70%	5,8100	5,9000	5,7500	20 008	116 823	12:32
MOVIEGAME (MOV)	15,0000	-1,06%	15,2000	15,2000	15,0000	542	8 193	10:20
MURAPOL (MUR)	39,4000	0,77%	39,2500	39,4500	39,2500	838	33 002	12:35
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	657	8 767	12:34
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6800	3,08%	2,5950	2,7000	2,5350	84 415	217 468	12:23
NEUCA (NEU)	694,0000	0,00%	699,0000	700,0000	692,0000	543	379 229	12:32
NEWAG (NWG)	71,6000	-1,92%	72,6000	73,0000	70,3000	2 484	177 767	12:35
NEXITY (NXG)	1,7100	3,01%	1,7200	1,8700	1,7100	2 111	3 869	11:53
NOCTILUCA (NCL)	97,8000	-2,20%	100,0000	100,5000	97,6000	465	45 795	12:29
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3640	-1,16%	1,3800	1,3800	1,3600	10 423	14 248	12:19
NOVITA (NVT)	95,0000	0,21%	95,0000	95,0000	94,8000	71	6 743	12:32
NTCAPITAL (NTC)	0,6340	-2,16%	0,6520	0,6600	0,6320	36 055	23 470	12:27
NTTSYSTEM (NTT)	10,0500	-1,47%	9,3000	10,1500	9,3000	6 497	61 005	12:20
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,0600	9,0200	3 681	33 280	11:53
ONDE (OND)	9,8600	-1,10%	10,0200	10,0800	9,8600	12 098	120 635	12:37
ONESANO (ONO)	0,9100	-5,99%	0,9420	0,9420	0,9100	11 180	10 257	12:32
OPONEO.PL (OPN)	92,0000	-1,29%	93,8000	93,8000	91,6000	89	8 223	12:27
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,3040	1,79%	9,0820	9,3240	9,0820	369 786	3 420 028	12:37
ORCOGROUP (OPG)	4,2400	-9,79%	4,7000	4,7000	4,2400	6 102	26 917	11:57
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	11:30
OTLOG (OTS)	15,8000	-0,13%	15,7600	15,8200	15,1800	550	8 657	11:52
OTMUCHOW (OTM)	5,2600	0,00%	5,0200	5,2600	5,0200	35	178	09:15
PAMAPOL (PMP)	2,5200	-3,08%	2,5200	2,5200	2,5200	29	73	11:09
PANOVA (NVA)	15,7000	1,95%	15,4000	15,7000	15,2500	661	10 209	12:01
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	3 143	168 107	12:29
PATENTUS (PAT)	3,6600	2,81%	3,6800	3,7200	3,5400	5 474	19 922	12:35
PBG	#0,0180	0,00%	-	-	-	-	-	10:39
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7100	0,37%	2,6900	2,7500	2,6900	9 631	26 101	11:53
PCCROKITA (PCR)	66,1000	0,00%	66,2000	66,5000	65,9000	3 082	204 180	12:37
PCFGROUP (PCF)	5,2000	-0,95%	5,1000	5,3300	5,0600	43 693	225 960	12:30
PEKABEX (PBX)	18,3500	0,82%	18,3500	18,3500	18,2000	1 712	31 338	12:19
Reklama
PEKAO (PEO)	184,7500	-0,14%	184,3500	186,0500	182,2000	222 092	41 057 283	12:36	Reklama
PEPCO (PCO)	21,4100	-1,11%	21,1000	21,7000	20,6200	513 379	10 950 930	12:36
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	20 855	17 469	12:05
PGE	11,7550	3,07%	11,4250	11,8500	11,4250	2 274 461	26 612 644	12:37
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	11:30
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	47	153	09:02
PHN	9,9000	-1,00%	10,0000	10,0000	9,9000	1 578	15 678	12:12
PHOTON (PEN)	3,2500	-2,69%	3,4000	3,4000	3,2500	9 115	30 362	10:07
PKNORLEN (PKN)	82,7400	0,78%	82,0000	82,8500	81,6100	1 254 320	103 411 086	12:37
PKOBP (PKO)	75,0800	-0,21%	75,2400	75,6000	74,6400	1 171 848	88 039 518	12:37
PKPCARGO (PKP)	16,0300	0,82%	15,9000	16,4000	15,8500	69 411	1 118 550	12:37
PLAYWAY (PLW)	321,0000	0,00%	321,0000	321,0000	317,0000	1 175	375 144	12:33
PLAZACNTR (PLZ)	(2,4850)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,3600	-0,84%	2,4700	2,4700	2,3600	10 205	24 677	10:22
POLENERGIA (PEP)	59,2000	-2,31%	60,8000	60,8000	59,0000	11 182	670 495	12:35
POLICE (PCE)	9,0200	-0,88%	9,1200	9,1800	9,0200	84	761	10:50
POLIMEXMS (PXM)	4,7050	-0,95%	4,7500	4,8200	4,6800	98 646	465 392	12:32
POLTREG (PTG)	31,6000	0,64%	33,0000	33,0000	30,8000	1 530	47 697	12:27
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	9 965	13 499	12:00
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	09:56
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,4000	-2,73%	22,6000	22,6000	21,4000	186	3 983	09:16
PROJPRZEM (PJP)	16,1000	-2,42%	16,5000	16,5000	16,1000	802	12 943	09:45
PROTEKTOR (PRT)	#1,0700	-38,33%	-	-	-	-	-	12:34
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	441	43 335	12:21
PULAWY (ZAP)	52,8000	0,00%	53,6000	53,6000	52,6000	1 009	53 749	12:17
PURE (PUR)	4,7800	-13,09%	5,4900	5,4900	4,7540	107 888	545 022	12:36
PZU	62,7600	-0,38%	63,0000	63,3400	62,4000	359 241	22 604 365	12:37
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	11:30
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,5000	10,3000	2 558	26 674	12:10
RAEN (RAE)	0,3285	-3,38%	0,3400	0,3485	0,3255	115 805	38 395	11:38
RAFAKO (RFK)	0,2000	-0,50%	0,2010	0,2040	0,1986	606 725	121 502	12:33
RAFAMET (RAF)	72,0000	-1,37%	74,0000	81,0000	70,0000	5 170	389 682	12:30
RAINBOW (RBW)	132,8000	-2,64%	136,4000	136,7000	130,2000	56 560	7 521 621	12:37
RANKPROGR (RNK)	4,0300	-2,54%	4,0900	4,0900	3,9550	12 785	51 302	12:33
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	12:32
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:54
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:42
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	1 052	5 407	11:10
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,5000	0,85%	117,5000	119,5000	117,5000	2 465	290 754	12:36
ROPCZYCE (RPC)	26,3000	1,54%	25,9000	26,3000	25,9000	858	22 247	12:24
RYVU (RVU)	32,2000	0,00%	32,2000	32,3500	31,7000	9 226	295 986	12:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,6000	46	1 053	12:37
SANPL (SPL)	494,7000	0,22%	495,2000	498,0000	489,1000	31 279	15 465 477	12:36
SANTANDER (SAN)	29,8650	0,78%	29,6000	29,9100	29,0000	471	13 852	11:49
SANWIL (SNW)	1,2750	-1,54%	1,2750	1,2750	1,2750	1 926	2 456	10:37
SCPFL (SCP)	147,2000	-1,60%	149,6000	149,6000	146,4000	320	47 368	12:21
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	12:00
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	2 244	19 200	12:33
SELENAFM (SEL)	36,9000	0,54%	35,9000	37,0000	35,9000	508	18 660	12:03
SELVITA (SLV)	30,1000	-0,33%	30,3000	30,4000	30,0000	7 878	236 948	12:31
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5040	2,44%	0,4980	0,5100	0,4960	48 309	24 153	11:50
SHOPER (SHO)	49,2000	-0,81%	50,0000	50,0000	49,0000	6 861	338 503	12:17
SILVAIR-REGS (SVRS)	5,5500	-5,93%	5,8000	5,8000	5,5500	1 554	8 688	10:26
SILVANO (SFG)	5,2200	-2,61%	5,1600	5,4000	5,1600	5 595	29 026	12:29
SIMFABRIC (SIM)	1,6900	2,42%	1,6900	1,6900	1,6900	934	1 578	11:53
SKARBIEC (SKH)	26,8000	0,37%	26,8000	27,1000	26,8000	47	1 263	11:31
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	-3,29%	85,0000	85,0000	82,2000	22	1 827	11:35
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	267	99	11:56
SONEL (SON)	15,9500	0,63%	15,7000	15,9500	15,7000	359	5 683	12:22
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	570,0000	-2,73%	586,0000	586,0000	570,0000	48	27 632	11:53
STALEXP (STX)	3,0950	0,16%	3,0600	3,1000	3,0600	37 757	116 293	12:37
STALPROD (STP)	245,0000	0,00%	245,0000	247,0000	243,0000	302	73 924	12:35
Reklama
STALPROFI (STF)	8,7200	1,63%	8,6000	8,7400	8,5800	1 755	15 153	12:35	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	12:32
SUNEX (SNX)	6,9300	-0,43%	6,9600	6,9600	6,9200	2 454	17 019	11:55
SYGNITY (SGN)	114,0000	-0,44%	115,0000	115,0000	113,5000	1 036	118 797	12:37
SYNEKTIK (SNT)	191,0000	1,60%	190,2000	195,0000	180,2000	128 234	23 984 939	12:37
TALEX (TLX)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:02
TARCZYNSKI (TAR)	120,5000	-0,82%	121,5000	121,5000	118,5000	509	61 472	12:34
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5000	1,05%	8,4000	8,6900	8,3100	1 893 514	16 237 595	12:37
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	12:13
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	138	100	09:20
TESGAS (TSG)	2,4300	0,41%	2,2700	2,4300	2,2700	7 254	16 811	10:10
TEXT (TXT)	59,3000	0,25%	59,1500	59,5000	58,2500	51 311	3 019 678	12:37
TORPOL (TOR)	37,9000	0,80%	37,6000	38,0500	37,5000	6 442	243 648	12:35
TOWERINV (TOW)	#1,9900	-15,32%	-	-	-	-	-	11:30
TOYA (TOA)	8,6200	0,00%	8,6400	8,7100	8,5400	36 818	317 534	12:33
TRAKCJA (TRK)	2,2350	0,90%	2,2150	2,2500	2,1700	39 038	86 350	11:57
TRANSPOL (TRN)	4,2600	-4,70%	4,4700	4,4700	4,2400	5 448	23 345	11:53
TRITON (TRI)	3,3000	9,27%	3,3000	3,3000	3,3000	3 310	10 923	11:44
TSGAMES (TEN)	86,3000	-0,92%	87,1000	87,2000	85,7000	7 946	686 901	12:25
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	10,9000	-0,91%	11,0000	11,0000	10,9000	27	295	11:44
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	10:06
UNIBEP (UNI)	10,8000	3,85%	10,7000	10,8000	10,4000	2 572	27 352	12:33
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	12:15
UNIMA (U2K)	7,6400	0,53%	7,7200	7,8400	7,4400	4 180	32 096	12:24
UNIMOT (UNT)	142,0000	-0,28%	142,0000	144,0000	141,2000	675	96 047	12:37
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	50,0000	400	20 132	12:19
VERCOM (VRC)	121,2000	0,17%	121,0000	122,0000	119,4000	583	70 346	12:25
VIGOPHOTN (VGO)	508,0000	-1,93%	510,0000	510,0000	504,0000	126	63 988	11:33
VINDEXUS (VIN)	11,0500	0,91%	11,1000	11,1500	10,9500	1 905	20 910	12:27
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5240	2,34%	0,5180	0,5240	0,5160	3 612	1 870	10:41
VOTUM (VOT)	44,8500	1,93%	44,7500	45,0000	44,0500	8 612	384 220	12:35
VOXEL (VOX)	159,4000	-0,62%	159,2000	160,4000	159,0000	977	156 156	12:37
VRG	3,7300	0,00%	3,7700	3,7700	3,7000	15 815	58 892	12:23
WARIMPEX (WXF)	2,6800	0,75%	2,6600	2,7000	2,5200	15 665	40 490	12:23
WASKO (WAS)	1,8350	0,27%	1,8350	1,8350	1,7900	3 920	7 091	12:20
WAWEL (WWL)	650,0000	-2,40%	658,0000	658,0000	650,0000	12	7 824	11:17
WIELTON (WLT)	6,0900	-0,49%	6,1200	6,1400	6,0500	24 358	148 239	12:25
WIKANA (WIK)	6,8000	0,00%	6,8000	6,8000	6,5500	171	1 158	12:09
WINVEST (WIS)	0,3000	-13,79%	0,3000	0,3000	0,3000	7 700	2 310	12:11
WIRTUALNA (WPL)	79,4000	-0,50%	80,0000	80,6000	78,8000	13 627	1 078 392	12:37
WITTCHEN (WTN)	19,2400	0,94%	19,0400	19,3000	18,9800	4 061	77 653	12:32
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	09:13
XTPL (XTP)	81,5000	-1,93%	82,7000	82,7000	81,3000	212	17 415	12:24
XTRADEBDM (XTB)	81,3800	-0,10%	81,5000	82,2200	81,0600	287 745	23 472 710	12:37
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8700	1,06%	21,7000	21,8800	21,5500	221 147	4 800 438	12:36
ZAMET (ZMT)	0,8440	-0,47%	0,8480	0,8480	0,8380	1 079	911	11:58
ZEPAK (ZEP)	23,9000	-17,44%	27,5000	27,5000	23,1000	323 914	7 867 897	12:36
ZREMB (ZRE)	7,2500	-0,55%	7,3400	7,4000	7,2200	10 933	79 304	12:27
ZUE	9,0000	-0,44%	9,0400	9,0400	8,8000	1 206	10 760	12:27

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.