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	105 728,14	1,09%	105 147,71	106 386,62	105 147,71	104 587,92	967 609 809	13:21
WIG20	2 867,97	0,99%	2 856,18	2 895,08	2 856,08	2 839,82	762 695 585	13:36
WIG30	3 725,96	0,96%	3 711,84	3 762,33	3 711,84	3 690,46	873 058 399	13:36
mWIG40	8 074,89	1,00%	8 019,74	8 114,24	8 018,78	7 995,25	197 115 374	13:21
sWIG80	28 738,08	0,29%	28 670,93	28 738,08	28 670,93	28 656,25	24 330 173	13:21
WIG-BANKI	16 714,03	1,89%	16 476,72	16 730,72	16 476,72	16 403,31	224 007 319	13:21
WIG-BUDOW	8 184,19	1,00%	8 148,99	8 287,68	8 148,99	8 102,81	12 985 726	13:21
WIG-CHEMIA	9 201,27	0,32%	9 179,66	9 321,50	9 161,48	9 171,89	2 283 726	13:21
WIG-ENERG	4 357,78	1,25%	4 342,82	4 392,57	4 340,16	4 303,96	40 749 299	13:21
WIG-INFO	10 087,15	1,07%	10 028,14	10 188,60	10 021,46	9 980,68	29 935 928	13:21
WIG-MEDIA	7 511,24	2,39%	7 391,87	7 583,32	7 391,87	7 335,90	3 668 094	13:21
WIG-NRCHOM	5 267,45	0,52%	5 251,93	5 282,40	5 240,70	5 240,13	4 629 863	13:21
WIG-PALIWA	9 211,57	0,55%	9 200,28	9 296,24	9 191,10	9 161,14	110 430 349	13:21
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	965 473 087	11:15
WIG-SPOZYW	3 077,36	0,43%	3 089,82	3 094,72	3 061,82	3 064,17	610 267	13:21
WIG20lev	573,71	2,37%	566,80	582,16	566,76	560,43	739 529 060	13:21
WIG20short	2 924,72	-1,16%	2 942,96	2 943,06	2 902,42	2 959,14	739 529 060	13:21
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	195 016 191	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	197 351 001	11:00
mWIG40TR	12 451,99	1,08%	12 367,17	12 512,67	12 365,47	12 318,77	197 115 374	13:21
mWIG40TRlv	19 751,65	2,15%	19 485,38	19 942,14	19 480,05	19 335,80	197 149 511	13:21
mWIG40TRsh	2 310,82	-1,06%	2 326,90	2 327,23	2 299,32	2 335,51	197 149 511	13:21
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	24 475 685	11:00
sWIG80TR	44 364,36	0,36%	44 260,70	44 364,36	44 260,70	44 206,52	24 330 173	13:21
WIG140	2 051,21	1,12%	2 039,55	2 064,16	2 039,55	2 028,59	955 304 018	13:21
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	740 676 630	11:00
WIG20TR	6 169,15	1,19%	6 131,51	6 215,08	6 131,37	6 096,47	739 529 060	13:21
WIG20TRlev	5 265,06	2,37%	5 201,55	5 342,56	5 201,32	5 143,06	739 918 442	13:21
WIG20TRsht	2 740,99	-1,17%	2 758,11	2 758,18	2 720,09	2 773,38	739 918 442	13:21
WIG30TR	7 867,86	1,16%	7 824,44	7 930,87	7 824,44	7 777,53	840 272 961	13:21
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	395 017	11:15
WIGdiv	2 348,46	0,77%	2 339,65	2 368,71	2 339,65	2 330,41	234 014 017	13:21
WIGdivplus	2 158,68	1,21%	2 142,54	2 172,72	2 142,54	2 132,93	356 918 111	13:21
WIG.GAMES	17 952,11	0,07%	17 973,85	18 134,27	17 920,37	17 939,95	18 627 176	13:21
WIG-GORNIC	4 505,31	0,59%	4 512,28	4 544,70	4 494,13	4 478,96	111 984 471	13:21
WIG-GRY	22 922,41	0,00%	22 950,35	23 227,99	22 825,02	22 923,04	19 953 245	13:21
WIGind	17 232,13	0,36%	17 237,87	17 330,21	17 218,47	17 169,76	17 042 327	13:21
WIG-LEKI	3 451,21	4,05%	3 324,82	3 519,74	3 324,82	3 316,93	35 378 078	13:21
WIGmed	18 569,33	0,77%	18 473,17	18 695,10	18 473,17	18 427,80	46 833 099	13:21
WIG-MOTO	8 781,19	0,37%	8 784,25	8 839,07	8 715,67	8 748,64	1 145 840	13:21
WIG.MS-BAS	17 528,24	1,13%	17 462,92	17 657,06	17 449,16	17 333,19	147 987 913	13:21
WIG.MS-ECM	8 753,86	0,98%	8 715,53	8 846,49	8 715,53	8 668,49	179 117 814	13:21
WIG.MS-FIN	20 181,54	1,36%	20 030,24	20 264,31	20 021,27	19 911,34	216 449 718	13:21
WIG-ODZIEZ	11 404,20	0,53%	11 411,27	11 585,24	11 387,91	11 343,78	72 420 824	13:21
WIGtechTR	18 804,61	0,42%	18 777,65	18 942,32	18 776,00	18 725,94	66 738 698	13:21
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	174 539	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)	210,0000	0,48%	209,0000	212,8000	209,0000	3 418	722 028	13:21
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	3 340	100 139	13:10
ACTION (ACT)	23,1500	0,00%	23,1500	23,1500	22,7000	7 868	180 425	12:35
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	7 191	6 562	13:21
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	2 200	21 849	11:14
AGROTON (AGT)	4,9200	2,29%	4,6500	4,9200	4,6300	2 362	11 070	13:13
AIGAMES (ALG)	0,9560	1,92%	0,9100	0,9560	0,8600	12 812	11 714	13:12
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 487	216 937	12:36
AIRWAY (AWM)	0,4240	-4,50%	0,4595	0,4595	0,4140	836 728	361 721	13:19
ALIOR (ALR)	97,6600	3,39%	94,3800	98,0800	94,1200	681 226	65 284 483	13:21
ALLEGRO (ALE)	34,1450	-0,01%	34,1500	34,8000	34,1450	968 847	33 428 242	13:20
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	6 792	143 512	13:16
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)	15,8200	0,38%	15,7600	16,0000	15,7600	36 234	575 214	13:13
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	10 879	304 759	13:19
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	72 252	797 000	13:18
ARLEN (ARL)	36,7800	1,34%	36,2500	36,7800	36,2500	22 778	831 505	13:21
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,6400	2,56%	25,0000	25,7000	25,0000	92 182	2 352 573	13:21
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:58
ASSECOBS (ABS)	86,2000	-1,82%	86,8000	86,8000	86,0000	204	17 660	13:14
ASSECOPOL (ACP)	215,4000	2,09%	212,2000	219,2000	212,2000	91 122	19 778 076	13:21
ASSECOSEE (ASE)	80,8000	2,41%	78,9000	80,8000	78,2000	6 524	516 596	13:21
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 078	61 357	12:28
ATAL (1AT)	64,2000	-0,31%	64,1000	64,4000	64,0000	1 997	128 149	13:18
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)	3,8100	0,00%	3,8200	3,8200	3,7800	34 934	133 057	13:17
ATREM (ATR)	37,7000	1,07%	37,5000	37,8000	36,6000	6 503	243 028	13:14
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	38 813	801 168	13:21
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 851	9 723	13:04
BENEFIT (BFT)	3 150,0000	0,16%	3 165,0000	3 200,0000	3 135,0000	657	2 088 390	13:12
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)	5,2400	1,55%	5,1600	5,2500	5,1600	40 268	210 588	13:18
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	2 032	58 252	13:10
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	97 181	2 436 553	13:21
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,1600	6,21%	6,0000	6,1600	5,9000	148 573	898 203	13:21
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)	546,8000	1,26%	540,0000	560,0000	540,0000	17 005	9 376 860	13:20
BUMECH (BMC)	8,7600	3,18%	8,4800	9,0200	8,3900	23 008	201 048	13:17
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)	35,5000	1,43%	35,4000	37,0000	35,0000	12 916	462 776	13:11
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	202,7000	0,60%	202,5000	208,6000	201,7000	170 936	35 212 367	13:18
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,7000	-0,04%	267,7000	273,8000	267,6000	61 431	16 626 841	13:20
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8200	-5,12%	5,0000	5,0000	4,8000	8 665	42 264	13:16
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2250	0,23%	2,2000	2,2350	2,2000	62 360	138 346	13:21
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,4500	8,67%	22,5000	25,3000	22,4000	1 548 392	35 050 481	13:21
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)	7,4600	-0,33%	7,4800	7,4900	7,3300	8 855	65 953	13:21
COLUMBUS (CLC)	7,1100	0,57%	7,1500	7,2300	7,0200	24 089	172 138	13:15
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)	0,5200	0,00%	0,5220	0,5240	0,5120	1 282	668	13:14
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)	290,0000	-1,36%	294,0000	295,0000	290,0000	1 868	544 887	13:10
CYBERFLKS (CBF)	166,0000	1,97%	164,4000	166,6000	164,0000	1 720	285 486	13:20
CYFRPLSAT (CPS)	17,6650	-0,20%	17,7000	17,9400	17,6000	309 312	5 501 250	13:21
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	44,9000	4,42%	43,8000	46,0000	43,4000	8 292	372 114	13:20
DATAWALK (DAT)	123,7000	-0,24%	126,4800	129,0000	122,5200	14 408	1 814 421	13:19
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,3000	0,00%	83,4000	83,4000	82,7000	982	81 606	13:21
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	3 300	204 238	13:15
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	3 939	26 358	12:47
DEVELIA (DVL)	7,5300	1,48%	7,4800	7,6000	7,4400	232 821	1 744 357	13:09
DGA	17,9500	5,59%	17,5000	17,9500	17,4000	1 441	25 460	12:23
DIAG (DIA)	166,5500	0,24%	166,6500	166,8000	164,0000	14 080	2 328 338	13:21
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	82,0000	885	73 280	13:20
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	517,0000	2,21%	510,0000	521,0000	509,6000	248 985	128 703 086	13:21
DMGROUP (DMG)	3,7500	1,08%	3,6600	3,8900	3,6600	10 758	40 950	13:19
DOMDEV (DOM)	235,5000	0,21%	236,5000	238,0000	235,5000	1 348	319 515	13:21
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	286	1 646	13:16
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)	47,3000	-0,11%	47,2000	47,9000	47,0500	4 457	211 454	13:20
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)	20,4000	2,00%	20,2400	20,6400	20,1400	145 726	2 972 132	13:21
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	18 823	228 196	13:20
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	3 630	206 584	13:21
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)	5,2000	0,39%	5,1800	5,3800	5,0600	41 332	216 755	13:19
EUROCASH (EUR)	8,5200	1,19%	8,3750	8,5650	8,3750	55 076	469 334	13:17
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,3000	21,9000	6 063	138 047	13:21
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	6 752	252 225	13:10
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)	30,7000	6,23%	29,2000	30,8000	29,0000	9 482	284 225	13:14
Reklama
GAMEOPS (GOP)	17,3200	6,52%	16,5400	17,3600	16,3600	7 264	123 652	13:21	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)	0,8470	-0,35%	0,8420	0,8520	0,8390	3 428 002	2 897 414	13:21
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	114 180	5 881 230	13:21
GREENX (GRX)	1,7340	0,41%	1,7460	1,7460	1,7210	83 927	145 320	13:21
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)	23,0400	0,35%	22,9600	23,4600	22,9000	74 774	1 731 221	13:20
GRUPRACUJ (GPP)	62,1000	-0,64%	62,5000	63,2000	62,0000	47 309	2 978 701	13:13
GTC	4,0300	-3,82%	4,1700	4,1800	4,0200	3 090	12 557	13:13
HANDLOWY (BHW)	122,0000	0,66%	121,2000	122,6000	120,6000	73 137	8 908 202	13:21
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	10 142	186 564	13:12
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	24 931	29 741	13:16
IMS	3,8500	-0,77%	3,8800	3,9100	3,8500	1 737	6 707	13:21
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)	310,5000	-0,48%	310,0000	313,5000	310,0000	2 995	934 226	13:11
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	576	4 090	13:17
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	23,8300	8,52%	22,0000	24,1400	22,0000	1 247 558	29 285 388	13:21
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 518	10 830	13:10
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	9 868	9 022 871	13:21
KGHM (KGH)	136,2500	0,18%	136,0000	137,7500	135,8500	589 881	80 772 163	13:21
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	124	1 785	13:13
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	1 042	58 842	13:19
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	17	14 242	13:18
KRUK (KRU)	409,6000	1,36%	404,9000	413,4000	404,8000	17 261	7 080 327	13:18
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	15 045,0000	0,47%	14 950,0000	15 250,0000	14 950,0000	2 270	34 363 860	13:19
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5750	1,36%	8,4400	8,6500	8,4150	254 422	2 174 599	13:19
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	7 702	76 363	13:19
MAKARONPL (MAK)	19,7000	-1,50%	20,0000	20,0000	19,6200	2 727	53 970	13:19
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	211 549	1 630 127	13:09
MAXCOM (MXC)	6,4400	-3,88%	6,5000	6,5000	6,0800	3 518	22 526	13:13
MBANK (MBK)	802,0000	1,91%	785,0000	807,4000	785,0000	15 797	12 661 366	13:17
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	4 242	116 016	13:10
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	4 891	122 152	13:14
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)	28,9000	1,05%	28,8000	29,1000	28,7000	3 487	101 131	13:19
MERCATOR (MRC)	47,4500	1,82%	46,6000	47,6000	46,1000	8 848	414 322	13:20
MERCOR (MCR)	24,5000	-0,41%	24,6000	24,6000	24,5000	121	2 965	13:11
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	09:08
MFO	36,5000	-0,54%	36,8000	36,8000	36,1000	270	9 785	13:21
MILKILAND (MLK)	1,7900	-0,56%	1,8000	1,8000	1,7200	17 843	31 810	13:19
MILLENNIUM (MIL)	15,0000	4,68%	14,3300	15,0400	14,3300	953 251	14 107 411	13:17
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7800	3,30%	13,5000	13,7900	13,3500	59 675	813 591	13:20
MLPGROUP (MLG)	82,4000	-2,37%	84,2000	84,2000	82,0000	345	28 512	13:11
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,4000	7 257	127 500	12:52
MOBRUK (MBR)	294,5000	1,20%	294,5000	300,5000	292,5000	7 164	2 128 210	13:20
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	140 806	864 564	13:20
MONNARI (MON)	4,7100	-1,46%	4,7700	4,7700	4,7100	5 551	26 326	13:12
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)	15,1800	0,53%	15,1000	15,1800	15,1000	406	6 138	13:16
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	1 051	41 005	13:13
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)	689,0000	0,00%	694,0000	695,0000	687,0000	471	325 157	13:21
NEWAG (NWG)	69,8000	-0,99%	70,5000	70,5000	69,5000	3 084	215 581	13:11
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	1 763	17 639	13:16
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	210	19 723	13:09
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3780	1,34%	9,1880	9,5000	9,1880	877 181	8 247 234	13:21
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	1 411	7 453	13:19
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	7 094	425 878	13:20
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)	66,4000	0,30%	66,4000	66,5000	66,3000	8 185	543 917	13:19
PCFGROUP (PCF)	5,3800	-0,92%	5,4200	5,5800	5,3600	22 657	123 956	13:14
PEKABEX (PBX)	18,0500	-1,10%	18,2500	18,2500	17,9000	1 491	26 860	13:01
Reklama
PEKAO (PEO)	186,4000	1,47%	183,7000	187,4000	183,7000	223 857	41 708 224	13:21	Reklama
PEPCO (PCO)	21,7700	0,32%	21,8500	21,9700	21,6500	285 552	6 225 820	13:20
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,3000	0,89%	11,2500	11,4300	11,2300	2 424 453	27 560 439	13:21
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	13:09
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)	84,1500	0,51%	83,8000	84,9600	83,8000	1 311 986	110 947 862	13:21
PKOBP (PKO)	76,4000	1,27%	75,4400	76,6600	75,4000	785 617	59 985 474	13:20
PKPCARGO (PKP)	15,5800	-0,38%	15,6400	15,7500	15,5000	50 725	792 453	13:11
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 600	513 235	13:20
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)	4,6900	0,32%	4,6500	4,7450	4,6300	88 679	416 599	13:09
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	202	3 333	13:11
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	13:17
PTWP (PTW)	99,0000	0,51%	98,5000	99,0000	98,5000	1 419	140 314	13:17
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	63,5800	1,47%	62,7600	64,1200	62,7600	398 328	25 384 933	13:21
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	13:21
QUERCUS (QRS)	10,6500	1,91%	10,4000	10,8000	10,3000	9 696	102 354	13:20
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	1 047 346	208 305	13:15
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	168	11 951	13:08
RAINBOW (RBW)	131,3000	1,39%	132,0000	135,8000	129,9000	80 899	10 691 781	13:21
RANKPROGR (RNK)	4,1700	5,04%	3,9750	4,1700	3,9700	5 636	22 981	13:18
RAWLPLUG (RWL)	15,7000	-4,85%	16,5000	16,5000	15,7000	1 752	28 311	13:17
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	2 026	238 214	13:16
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	32,0500	0,79%	31,9000	32,1500	31,7000	42 145	1 348 654	13:19
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)	510,0000	4,06%	492,0000	510,6000	489,0000	35 130	17 755 136	13:21
SANTANDER (SAN)	30,3700	0,23%	30,5000	30,5000	29,8400	155	4 682	13:21
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	149,6000	-2,09%	152,8000	154,2000	149,0000	626	95 221	13:19
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)	1,7480	1,16%	1,7160	1,8500	1,6480	29 502	50 772	13:14
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)	81,0000	-3,57%	84,0000	84,0000	80,8000	367	30 098	13:18
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)	3,0850	0,49%	3,0800	3,1000	3,0500	39 602	121 646	13:20
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	766	191 383	13:20
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	19 110	3 888 006	13:20
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)	8,4160	1,52%	8,3000	8,5280	8,3000	901 456	7 611 161	13:21
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	13:18
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	57,0000	-2,65%	58,2500	58,3500	56,5000	48 201	2 753 111	13:21
TORPOL (TOR)	37,1000	1,64%	36,9500	37,3000	36,2000	13 140	485 109	13:19
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7300	0,11%	8,7200	8,8600	8,7000	37 714	330 973	13:17
TRAKCJA (TRK)	2,2100	1,14%	2,1850	2,2100	2,1700	22 996	50 192	13:09
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	13:11
TSGAMES (TEN)	84,9000	-1,28%	86,0000	86,4000	84,8000	11 149	953 828	13:20
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)	7,9800	1,27%	7,9000	8,0800	7,8800	974	7 764	13:11
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	143,0000	477	68 643	13:20
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	319	14 678	13:05
VERCOM (VRC)	120,2000	0,67%	120,0000	121,0000	119,4000	1 192	143 204	13:19
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)	44,6000	-0,78%	44,9500	44,9500	44,0000	5 492	244 182	13:21
VOXEL (VOX)	164,4000	-0,36%	165,0000	165,0000	164,0000	1 263	207 877	13:15
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	80 274	305 505	13:17
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)	5,9800	-0,50%	6,0100	6,0900	5,9700	65 281	392 455	13:19
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	85,2000	3,90%	83,0000	86,4000	83,0000	35 452	3 009 877	13:19
WITTCHEN (WTN)	18,9600	-0,52%	19,0200	19,1800	18,9600	7 988	151 786	13:20
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)	75,8800	-2,09%	77,5000	77,7000	75,6200	318 657	24 454 420	13:21
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7700	0,83%	21,6000	22,0400	21,6000	472 242	10 329 040	13:21
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	13 712	11 655	12:48
ZEPAK (ZEP)	24,8500	0,81%	24,6500	25,3500	24,1000	74 345	1 852 253	13:20
ZREMB (ZRE)	6,8700	-1,43%	6,9900	7,0300	6,8500	26 492	183 412	13:19
ZUE	9,8000	-2,97%	10,3000	10,3000	9,6400	19 108	190 597	13:17

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.