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	105 736,48	1,10%	105 147,71	106 386,62	105 147,71	104 587,92	771 147 592	12:10
WIG20	2 875,25	1,25%	2 856,18	2 895,08	2 856,08	2 839,82	597 101 717	12:25
WIG30	3 736,19	1,24%	3 711,84	3 762,33	3 711,84	3 690,46	689 016 844	12:25
mWIG40	8 076,82	1,02%	8 019,74	8 114,24	8 018,78	7 995,25	167 680 383	12:10
sWIG80	28 722,33	0,23%	28 670,93	28 736,37	28 670,93	28 656,25	20 143 456	12:10
WIG-BANKI	16 638,46	1,43%	16 476,72	16 707,85	16 476,72	16 403,31	175 070 547	12:10
WIG-BUDOW	8 190,97	1,09%	8 148,99	8 287,68	8 148,99	8 102,81	10 900 587	12:10
WIG-CHEMIA	9 292,73	1,32%	9 179,66	9 321,50	9 161,48	9 171,89	1 949 448	12:10
WIG-ENERG	4 370,97	1,56%	4 342,82	4 392,57	4 342,82	4 303,96	34 476 782	12:10
WIG-INFO	10 137,54	1,57%	10 028,14	10 188,60	10 021,46	9 980,68	24 034 362	12:10
WIG-MEDIA	7 477,42	1,93%	7 391,87	7 583,32	7 391,87	7 335,90	3 119 277	12:10
WIG-NRCHOM	5 273,43	0,64%	5 251,93	5 282,40	5 240,70	5 240,13	4 410 914	12:10
WIG-PALIWA	9 256,28	1,04%	9 200,28	9 296,24	9 200,28	9 161,14	91 575 330	12:10
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	767 775 608	11:15
WIG-SPOZYW	3 063,32	-0,03%	3 089,82	3 094,72	3 061,82	3 064,17	502 014	12:10
WIG20lev	573,63	2,36%	566,80	582,16	566,76	560,43	574 929 326	12:10
WIG20short	2 924,94	-1,16%	2 942,96	2 943,06	2 902,42	2 959,14	574 929 326	12:10
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	165 834 552	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	168 251 465	11:00
mWIG40TR	12 454,97	1,11%	12 367,17	12 512,67	12 365,47	12 318,77	167 680 383	12:10
mWIG40TRlv	19 761,01	2,20%	19 485,38	19 942,14	19 480,05	19 335,80	167 680 383	12:10
mWIG40TRsh	2 310,26	-1,08%	2 326,90	2 327,23	2 299,32	2 335,51	167 680 383	12:10
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	20 193 091	11:00
sWIG80TR	44 340,05	0,30%	44 260,70	44 361,73	44 260,70	44 206,52	20 143 456	12:10
WIG140	2 051,30	1,12%	2 039,55	2 064,16	2 039,55	2 028,59	760 882 829	12:10
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	575 403 450	11:00
WIG20TR	6 168,69	1,18%	6 131,51	6 215,08	6 131,37	6 096,47	574 929 326	12:10
WIG20TRlev	5 264,29	2,36%	5 201,55	5 342,56	5 201,32	5 143,06	574 929 326	12:10
WIG20TRsht	2 741,20	-1,16%	2 758,11	2 758,18	2 720,09	2 773,38	574 929 326	12:10
WIG30TR	7 872,67	1,22%	7 824,44	7 930,87	7 824,44	7 777,53	663 064 158	12:10
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	375 713	11:15
WIGdiv	2 353,58	0,99%	2 339,65	2 368,71	2 339,65	2 330,41	199 179 010	12:10
WIGdivplus	2 158,39	1,19%	2 142,54	2 172,72	2 142,54	2 132,93	297 295 659	12:10
WIG.GAMES	17 994,20	0,30%	17 973,85	18 134,27	17 920,37	17 939,95	15 698 480	12:10
WIG-GORNIC	4 529,24	1,12%	4 512,28	4 544,70	4 494,13	4 478,96	95 321 196	12:10
WIG-GRY	22 919,54	-0,02%	22 950,35	23 227,99	22 825,02	22 923,04	16 767 728	12:10
WIGind	17 268,84	0,58%	17 237,87	17 330,21	17 218,47	17 169,76	15 163 737	12:10
WIG-LEKI	3 443,27	3,81%	3 324,82	3 519,74	3 324,82	3 316,93	35 128 240	12:10
WIGmed	18 549,74	0,66%	18 473,17	18 695,10	18 473,17	18 427,80	44 424 610	12:10
WIG-MOTO	8 739,31	-0,11%	8 784,25	8 839,07	8 715,67	8 748,64	998 120	12:10
WIG.MS-BAS	17 594,49	1,51%	17 462,92	17 657,06	17 449,16	17 333,19	125 262 152	12:10
WIG.MS-ECM	8 767,08	1,14%	8 715,53	8 846,49	8 715,53	8 668,49	109 343 947	12:10
WIG.MS-FIN	20 144,83	1,17%	20 030,24	20 264,31	20 021,27	19 911,34	177 528 685	12:10
WIG-ODZIEZ	11 417,42	0,65%	11 411,27	11 585,24	11 387,91	11 343,78	63 055 229	12:10
WIGtechTR	18 817,14	0,49%	18 777,65	18 942,32	18 777,65	18 725,94	56 093 211	12:10
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	159 360	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	12 166	31 755	12:10	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	2 702	571 409	12:10
3RGAMES (3RG)	0,8000	-2,91%	0,8140	0,8320	0,7720	80 655	63 998	11:45
4MASS (4MS)	4,3000	-1,04%	4,3500	4,3500	4,3000	19 194	82 630	12:03
ABPL (ABE)	97,4000	0,10%	97,3000	97,9000	96,6000	2 448	238 126	12:09
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,3000	29,6000	3 271	98 048	11:59
ACTION (ACT)	23,1500	0,00%	23,1500	23,1500	22,7000	6 868	157 275	12:08
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)	0,8880	-5,33%	0,9100	0,9560	0,8600	7 082	6 382	11:31
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 323	213 534	12:06
AIRWAY (AWM)	0,4300	-3,15%	0,4595	0,4595	0,4205	509 735	225 207	12:07
ALIOR (ALR)	95,9600	1,59%	94,3800	95,9600	94,1200	497 979	47 475 616	12:10
ALLEGRO (ALE)	34,2950	0,42%	34,1500	34,8000	34,1500	902 846	31 167 815	12:10
ALTA (AAT)	2,0200	0,00%	2,0200	2,0200	2,0100	217	437	09:57
ALTUSTFI (ALI)	2,2600	0,00%	2,2600	2,2600	2,2600	5	11	10:40
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	5 678	119 816	12:10
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 073	63 296	11:46
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8600	0,63%	15,7600	16,0000	15,7600	18 114	288 419	12:07
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	9 757	273 355	12:05
APATOR (APT)	19,7200	-0,20%	19,7600	19,7600	19,6000	2 274	44 849	12:05
APLISENS (APN)	18,9000	0,80%	18,7500	19,0000	18,7500	83	1 571	12:08
APSENERGY (APE)	3,1100	1,97%	3,0600	3,1100	3,0500	3 895	11 900	11:31
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	628	27 336	12:09
ARCTIC (ATC)	11,0200	-0,18%	11,0600	11,1600	10,9400	56 780	627 344	12:09
ARLEN (ARL)	36,5000	0,56%	36,2500	36,5000	36,2500	2 267	82 591	12:10
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,4600	1,84%	25,0000	25,7000	25,0000	51 258	1 305 555	12:09
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	194	16 793	11:54
ASSECOPOL (ACP)	217,8000	3,22%	212,2000	219,2000	212,2000	70 696	15 363 081	12:10
ASSECOSEE (ASE)	79,6000	0,89%	78,9000	79,6000	78,2000	5 195	410 297	12:09
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 034	58 871	11:59
ATAL (1AT)	64,3000	-0,16%	64,1000	64,3000	64,1000	1 299	83 423	12:09
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	6 500	20 915	10:32
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	19 956	75 991	12:10
ATREM (ATR)	37,7000	1,07%	37,5000	37,8000	36,6000	5 045	188 197	12:07
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	32 076	663 251	12:10
BBIDEV (BBD)	5,2500	-3,67%	5,2500	5,2500	5,2500	1 826	9 587	10:45
BENEFIT (BFT)	3 150,0000	0,16%	3 165,0000	3 200,0000	3 150,0000	608	1 934 370	12:03
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)	12,9400	-0,15%	12,9600	12,9800	12,7600	149	1 918	11:59
BIOCELTIX (BCX)	101,8000	-0,39%	102,8000	102,8000	100,0000	4 727	477 622	12:09
BIOMAXIMA (BMX)	14,4000	0,70%	14,4500	14,5500	14,3500	1 126	16 281	12:04
BIOMEDLUB (BML)	5,2300	1,36%	5,1600	5,2500	5,1600	33 573	175 562	12:01
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)	28,6000	0,00%	28,6000	28,8500	28,5000	1 657	47 416	12:10
BNPPPL (BNP)	107,5000	-0,46%	110,0000	110,0000	106,0000	661	70 805	12:00
BOGDANKA (LWB)	25,1500	1,41%	24,8500	25,5000	24,6500	90 518	2 267 840	12:10
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,1000	5,17%	6,0000	6,1000	5,9000	131 190	791 887	12:09
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 392	55 035	12:08
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7600	1 645	7 830	12:02
BRAND24 (B24)	54,0000	-3,23%	55,0000	55,0000	54,0000	313	17 022	12:08
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	548,4000	1,56%	540,0000	560,0000	540,0000	14 379	7 939 982	12:10
BUMECH (BMC)	8,7500	3,06%	8,4800	9,0200	8,3900	17 412	152 388	12:07
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4660	-0,11%	0,4580	0,4665	0,4570	25 725	11 880	11:35
CAPTORTX (CTX)	35,9000	2,57%	35,4000	37,0000	35,0000	11 883	426 148	12:08
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	202,9000	0,69%	202,5000	208,6000	201,7000	158 133	32 612 664	12:10
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,6000	-0,07%	267,7000	273,8000	267,6000	52 659	14 264 720	12:10
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8100	-5,31%	5,0000	5,0000	4,8000	7 125	34 859	12:08
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2300	0,45%	2,2000	2,2350	2,2000	55 797	123 780	12:10
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,3000	8,00%	22,5000	25,3000	22,4000	1 539 337	34 831 516	12:08
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8100	0,28%	1,8400	1,8400	1,7850	7 778	14 048	12:09
COGNOR (COG)	7,4900	0,07%	7,4800	7,4900	7,3300	5 312	39 487	12:08
COLUMBUS (CLC)	7,2300	2,26%	7,1500	7,2300	7,0200	15 694	112 467	12:06
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	215	51 281	12:10
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0950	2,34%	1,0700	1,1200	1,0100	127 782	140 337	12:09
CORMAY (CRM)	0,5240	0,77%	0,5220	0,5240	0,5120	882	460	10:25
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	448,0000	0,90%	442,0000	450,0000	442,0000	97	43 361	11:33
CREOTECH (CRI)	293,0000	-0,34%	294,0000	295,0000	290,0000	1 338	390 750	12:07
CYBERFLKS (CBF)	165,8000	1,84%	164,4000	166,6000	164,0000	1 396	231 753	12:05
CYFRPLSAT (CPS)	17,7450	0,25%	17,7000	17,9400	17,6000	287 487	5 115 507	12:10
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,3000	5,35%	43,8000	46,0000	43,4000	6 503	291 657	12:09
DATAWALK (DAT)	123,5000	-0,40%	126,4800	129,0000	123,0000	12 865	1 624 319	12:10
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,0000	-0,36%	83,4000	83,4000	82,7000	947	78 694	12:07
DECORA (DCR)	77,2000	0,78%	76,6000	77,6000	75,8000	503	38 633	11:50
DEKPOL (DEK)	62,2000	3,32%	61,2000	63,0000	61,0000	2 761	170 567	11:55
DELKO (DEL)	6,7200	0,00%	6,6800	6,7400	6,6800	3 235	21 627	11:34
DEVELIA (DVL)	7,5000	1,08%	7,4800	7,6000	7,4400	229 897	1 722 430	12:07
DGA	17,9000	5,29%	17,5000	17,9000	17,4000	1 341	23 669	12:02
DIAG (DIA)	164,9000	-0,75%	166,6500	166,7000	164,0000	9 099	1 502 785	12:06
DIGITANET (DIG)	82,8000	-0,72%	83,4000	83,4000	82,0000	646	53 510	12:09
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	516,6000	2,14%	510,0000	521,0000	509,6000	124 273	64 236 731	12:09
DMGROUP (DMG)	3,6800	-0,81%	3,6600	3,8900	3,6600	10 258	39 076	11:46
DOMDEV (DOM)	238,0000	1,28%	236,5000	238,0000	235,5000	1 151	272 872	12:09
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)	5,0600	2,43%	4,8600	5,0600	4,8600	85 834	431 806	11:51
EDINVEST (EDI)	5,7600	0,00%	5,7400	5,7600	5,7400	112	644	12:03
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 309	7 003	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,5000	0,32%	47,2000	47,9000	47,1000	3 411	162 039	12:07
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)	20,4600	2,30%	20,2400	20,6400	20,1400	113 072	2 307 211	12:06
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	16 761	203 141	12:08
ENERGOINS (ENI)	2,1300	2,40%	2,0500	2,1300	2,0500	7 986	16 670	11:57
ENTER (ENT)	56,6000	-1,57%	57,5000	57,8000	56,5000	3 546	201 805	12:09
EQUNICO (EQU)	0,8080	6,32%	0,7900	0,8080	0,7900	2 110	1 668	11:48
ERBUD (ERB)	34,1500	-0,15%	34,3500	34,5500	34,1000	903	31 038	11:55
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	31 548	165 937	12:10
EUROCASH (EUR)	8,5150	1,13%	8,3750	8,5650	8,3750	51 081	435 268	12:10
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	1,77%	22,6000	23,0000	21,9000	3 649	82 469	12:09
FABRITY (FAB)	26,9000	-3,93%	27,9000	27,9000	26,9000	2 337	63 417	12:03
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)	37,2000	0,54%	37,1000	37,7000	37,1000	6 478	242 029	12:10
FMG	126,5000	-0,78%	128,0000	130,0000	121,0000	561	69 592	11:51
FON	#0,9900	0,00%	-	-	-	-	-	11:27
FORTE SA (FTE)	30,6000	5,88%	29,2000	30,8000	29,0000	9 073	271 741	12:10
Reklama
GAMEOPS (GOP)	17,3200	6,52%	16,5400	17,3600	16,3600	6 940	118 106	12:09	Reklama
GAMFACTOR (GIF)	7,4800	0,81%	7,6000	7,6000	7,2200	4 791	35 392	11:17
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 250	29 793	11:29
GETIN (GTN)	0,8470	-0,35%	0,8420	0,8520	0,8390	2 813 858	2 377 423	12:10
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	51,2500	1,08%	51,0000	51,8000	51,0000	102 890	5 302 459	12:10
GREENX (GRX)	1,7320	0,29%	1,7460	1,7460	1,7210	73 820	127 829	12:06
GRENEVIA (GEA)	2,5850	-0,39%	2,5800	2,5850	2,5500	15 574	40 060	11:51
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,3600	1,74%	22,9600	23,4600	22,9000	66 574	1 542 003	12:07
GRUPRACUJ (GPP)	62,4000	-0,16%	62,5000	63,2000	62,4000	47 234	2 974 051	11:55
GTC	4,0900	-2,39%	4,1700	4,1800	4,0200	1 876	7 662	11:44
HANDLOWY (BHW)	121,8000	0,50%	121,2000	122,6000	120,6000	56 009	6 820 615	12:10
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	26,8000	-1,47%	27,2000	27,2000	26,8000	2 425	65 375	10:39
HERKULES (HRS)	1,1900	4,39%	1,1400	1,2400	1,1050	111 238	133 974	11:23
HUUUGE-S144 (HUGE)	18,4400	1,10%	18,2400	18,5000	18,2400	8 321	153 057	11:55
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	1 600	42 816	12:07
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)	3,1200	-4,29%	3,1000	3,2600	3,1000	24 432	77 034	12:09
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	12 431	14 741	10:57
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	1 504	5 809	12:08
INC	1,9000	4,40%	1,8650	1,9000	1,8000	21 898	40 305	11:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	310,5000	-0,48%	310,0000	313,5000	310,0000	2 870	895 309	12:08
INPRO (INP)	7,2000	-0,69%	7,2500	7,2500	7,2000	127	915	10:57
INSTALKRK (INK)	40,2000	-0,50%	40,3000	40,3000	40,2000	26	1 045	11:03
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	0,00%	2,1500	2,2000	2,1500	7 020	15 142	10:51
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	588,0000	383	227 462	12:05
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	494	3 507	12:07
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	11:30
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6800	1,90%	2,6300	2,6800	2,6300	5 440	14 465	11:50
JRH	4,5000	-2,17%	4,6100	4,6100	4,5000	4 587	20 811	12:10
JSW	23,7800	8,29%	22,0000	24,1400	22,0000	1 101 584	25 818 856	12:10
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	270	800	11:22
KCI	0,8700	1,16%	0,8600	0,8700	0,8480	12 218	10 572	11:27
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,1000	0,12%	17,2200	17,4000	17,0800	2 573	44 100	12:07
KETY (KTY)	910,5000	1,28%	900,5000	927,0000	900,5000	8 961	8 196 415	12:10
KGHM (KGH)	136,8000	0,59%	136,0000	137,7500	136,0000	490 802	67 235 984	12:10
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	69	993	12:09
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	13 223	218 120	11:59
KOGENERA (KGN)	56,5000	-0,70%	56,9000	56,9000	56,3000	757	42 721	11:57
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,6400	-3,42%	5,8000	5,9200	5,5400	11 916	67 384	11:53
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	3	85	10:19
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	11	10	10:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	824,0000	0,49%	862,0000	862,0000	824,0000	12	10 116	10:48
KRUK (KRU)	409,5000	1,34%	404,9000	413,4000	404,8000	16 019	6 572 566	12:10
KRVITAMIN (KVT)	9,8000	-0,81%	9,8800	9,9000	9,8000	1 254	12 312	11:01
KSGAGRO (KSG)	2,7300	-3,53%	2,8300	2,8300	2,7100	11 210	30 878	11:45
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,7700	-0,36%	2,8100	2,8400	2,7700	422	1 185	12:10
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	1 514	11 174	11:12
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	78	20	09:05
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	11:01
Reklama
LOKUM (LKD)	19,9000	-7,87%	21,8000	21,8000	19,8500	1 566	32 971	11:52	Reklama
LPP	15 065,0000	0,60%	14 950,0000	15 250,0000	14 950,0000	1 849	28 012 435	12:10
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5600	1,18%	8,4400	8,6500	8,4150	241 510	2 064 025	12:08
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	7 125	70 634	12:06
MAKARONPL (MAK)	19,8600	-0,70%	20,0000	20,0000	19,7600	1 328	26 376	12:05
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)	7,7000	-2,04%	7,8600	7,8600	7,2200	211 184	1 627 295	11:35
MAXCOM (MXC)	6,4400	-3,88%	6,5000	6,5000	6,0800	3 416	21 869	12:09
MBANK (MBK)	799,8000	1,63%	785,0000	807,4000	785,0000	9 906	7 939 415	12:08
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,3000	0,74%	27,1000	27,3000	27,1000	1 962	53 409	12:02
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	3 441	85 939	12:01
MEDINICE (ICE)	7,6500	-1,80%	7,7100	7,9500	7,5300	4 060	31 662	11:21
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,7000	3 460	100 348	12:03
MERCATOR (MRC)	46,6500	0,11%	46,6000	47,6000	46,1000	8 319	389 364	11:51
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	214	7 743	11:39
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	17 003	30 307	10:50
MILLENNIUM (MIL)	14,8300	3,49%	14,3300	14,8900	14,3300	636 710	9 381 541	12:10
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	1 704	1 517	09:15
MIRBUD (MRB)	13,6500	2,32%	13,5000	13,6600	13,3500	36 599	496 609	12:09
MLPGROUP (MLG)	83,6000	-0,95%	84,2000	84,2000	82,0000	242	20 007	11:55
MLSYSTEM (MLS)	17,5000	-1,69%	17,7600	17,8000	17,4600	5 349	94 257	11:42
MOBRUK (MBR)	297,0000	2,06%	294,5000	300,5000	292,5000	6 602	1 962 632	12:10
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	120 540	742 768	12:08
MONNARI (MON)	4,7700	-0,21%	4,7700	4,7700	4,7700	2 370	11 305	11:41
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9400	0,51%	7,8200	7,9400	7,8000	172	1 343	10:03
MOSTALZAB (MSZ)	5,7700	-0,35%	5,7900	5,7900	5,7500	3 372	19 484	11:31
MOVIEGAME (MOV)	15,1000	0,00%	15,1000	15,1600	15,1000	251	3 792	11:31
MURAPOL (MUR)	39,0000	0,00%	39,2500	39,2500	39,0000	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)	2,6700	-2,55%	2,7200	2,7450	2,6000	7 775	20 807	11:48
NEUCA (NEU)	690,0000	0,15%	694,0000	695,0000	689,0000	347	239 793	12:07
NEWAG (NWG)	69,7000	-1,13%	70,5000	70,5000	69,6000	2 779	194 339	12:09
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	98,0000	-2,49%	100,5000	100,5000	98,0000	477	47 341	11:57
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2420	-2,97%	1,2500	1,2760	1,1900	199 580	246 444	12:10
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	67	6 328	11:42
NTCAPITAL (NTC)	0,6220	-2,81%	0,6380	0,6400	0,6160	3 501	2 170	11:25
NTTSYSTEM (NTT)	10,1000	0,00%	10,1500	10,1500	10,1000	39	394	12:10
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	196	1 780	12:08
ONDE (OND)	10,1800	-0,20%	10,2000	10,3600	10,0800	15 422	157 964	12:04
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	93,8000	0,64%	93,6000	94,6000	92,6000	185	17 373	11:56
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	25	96	10:20
ORANGEPL (OPL)	9,3500	1,04%	9,1880	9,5000	9,1880	817 217	7 685 551	12:10
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	103	1 579	12:06
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	831	4 391	10:32
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	15,7500	0,00%	15,7500	15,9000	15,7500	183	2 889	11:33
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	6 060	363 879	12:00
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	5 907	20 415	11:50
PBG	#0,0220	22,22%	-	-	-	-	-	12:10
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6900	-0,74%	2,7100	2,7200	2,6600	45 596	121 829	11:50
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	6 099	405 231	12:01
PCFGROUP (PCF)	5,4800	0,92%	5,4200	5,5800	5,3800	14 269	78 571	12:08
PEKABEX (PBX)	18,0000	-1,37%	18,2500	18,2500	17,9000	1 132	20 400	11:59
Reklama
PEKAO (PEO)	185,9000	1,20%	183,7000	187,4000	183,7000	206 330	38 444 320	12:10	Reklama
PEPCO (PCO)	21,7700	0,32%	21,8500	21,9700	21,7200	201 027	4 389 263	12:10
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,3400	1,25%	11,2500	11,4300	11,2500	2 102 118	23 922 988	12:10
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	12:09
PHARMENA (PHR)	3,1400	-4,85%	3,3800	3,3800	3,1400	3 987	12 669	12:10
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)	84,6000	1,05%	83,8000	84,9600	83,8000	1 079 992	91 404 084	12:10
PKOBP (PKO)	76,3200	1,17%	75,4400	76,6600	75,4000	679 375	51 881 837	12:10
PKPCARGO (PKP)	15,6900	0,32%	15,6400	15,7500	15,5000	43 939	686 494	12:10
PLAYWAY (PLW)	322,0000	0,31%	321,0000	322,5000	319,0000	1 395	447 493	12:08
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	460	1 109	11:32
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 639	158 061	12:08
POLICE (PCE)	9,1800	0,00%	9,1800	9,1800	9,0400	83	762	10:40
POLIMEXMS (PXM)	4,7000	0,53%	4,6500	4,7450	4,6300	80 321	377 554	12:09
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	2	33	09:00
PROTEKTOR (PRT)	1,2000	-4,00%	1,2000	1,2000	1,2000	117 000	140 400	12:10
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	98,5000	462	45 628	10:55
PULAWY (ZAP)	52,6000	0,38%	52,6000	52,6000	52,6000	208	10 941	12:07
PURE (PUR)	4,5400	-2,53%	4,6800	4,7000	4,5020	16 969	77 809	12:10
PZU	63,6800	1,63%	62,7600	64,1200	62,7600	332 279	21 183 663	12:10
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	11:30
QUERCUS (QRS)	10,6500	1,91%	10,4000	10,8000	10,3000	9 448	99 707	12:03
RAEN (RAE)	0,3210	-3,31%	0,3310	0,3310	0,3200	67 919	22 037	11:43
RAFAKO (RFK)	0,1988	0,00%	0,1990	0,2015	0,1972	947 924	188 607	12:10
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	145	10 307	11:30
RAINBOW (RBW)	131,0000	1,16%	132,0000	135,8000	129,9000	75 575	9 993 449	12:10
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	1 515	177 916	12:09
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	32,0000	0,63%	31,9000	32,1500	31,7000	34 835	1 114 637	12:06
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)	505,8000	3,20%	492,0000	508,0000	489,0000	23 268	11 722 531	12:10
SANTANDER (SAN)	29,8400	-1,52%	30,5000	30,5000	29,8400	92	2 770	12:02
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	151,4000	-0,92%	152,8000	154,2000	151,4000	431	65 945	11:35
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,6400	0,93%	8,5600	8,6800	8,5000	2 918	25 104	11:33
SELENAFM (SEL)	35,1000	-2,77%	36,4000	36,6000	34,5000	2 337	82 409	11:57
SELVITA (SLV)	29,0000	-0,68%	29,3000	29,4000	28,9000	9 917	288 351	12:09
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)	50,4000	0,80%	50,0000	50,8000	50,0000	10 336	520 723	11:57
SILVAIR-REGS (SVRS)	5,7000	0,88%	5,5500	5,7000	5,5500	4 952	27 944	12:09
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,7960	3,94%	1,7160	1,8500	1,6500	16 084	28 316	12:06
SKARBIEC (SKH)	26,9000	1,13%	27,0000	27,0000	26,8000	111	2 982	12:04
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	474	720	09:33
SNIEZKA (SKA)	84,0000	0,00%	84,0000	84,0000	83,0000	29	2 424	11:11
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	179	68	11:30
SONEL (SON)	15,6000	-0,95%	15,8000	15,9000	15,6000	426	6 725	11:48
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)	3,1000	0,98%	3,0800	3,1000	3,0500	36 140	110 933	12:09
STALPROD (STP)	252,0000	2,44%	246,0000	252,0000	245,0000	690	172 259	12:00
Reklama
STALPROFI (STF)	8,6200	-0,92%	8,6600	8,7000	8,6200	2 012	17 437	11:55	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	1 082	7 573	12:03
SYGNITY (SGN)	106,5000	-4,48%	112,0000	112,0000	105,5000	1 607	172 635	12:05
SYNEKTIK (SNT)	201,8000	-0,39%	203,4000	206,8000	200,0000	17 078	3 477 429	12:10
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	118,5000	-1,25%	122,5000	122,5000	118,5000	380	45 632	11:41
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4600	2,05%	8,3000	8,5280	8,3000	708 239	5 982 584	12:10
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	11:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	57,0000	-2,65%	58,2500	58,3500	56,5000	41 414	2 366 540	12:10
TORPOL (TOR)	37,0000	1,37%	36,9500	37,3000	36,2000	11 894	438 965	12:06
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7400	0,23%	8,7200	8,8600	8,7000	37 395	328 188	12:09
TRAKCJA (TRK)	2,1950	0,46%	2,1850	2,2000	2,1700	17 236	37 540	11:41
TRANSPOL (TRN)	4,4200	-3,49%	4,5000	4,6400	4,4000	2 777	12 312	10:55
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	11:30
TSGAMES (TEN)	85,8000	-0,23%	86,0000	86,4000	85,3000	6 906	592 681	12:10
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	27 135	306 980	12:10
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,9800	1,27%	7,9000	8,0800	7,8800	728	5 803	10:38
UNIMOT (UNT)	144,0000	0,70%	143,0000	144,2000	143,0000	273	39 189	12:09
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	147	6 766	12:02
VERCOM (VRC)	120,4000	0,84%	120,0000	120,4000	119,4000	967	116 115	12:10
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)	44,3500	-1,33%	44,9500	44,9500	44,0000	4 769	211 966	12:08
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	373	61 384	12:10
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	17 525	65 803	12:03
WARIMPEX (WXF)	2,6800	0,00%	2,6900	2,6900	2,6500	4 145	11 031	10:53
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	6,0000	-0,17%	6,0100	6,0900	5,9700	52 690	317 011	12:07
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	84,6000	3,17%	83,0000	86,4000	83,0000	31 539	2 677 817	12:08
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9600	6 230	118 438	12:07
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5400	3,4800	4 475	15 760	11:20
XTPL (XTP)	82,0000	0,37%	81,8000	82,0000	80,0000	1 071	86 845	11:48
XTRADEBDM (XTB)	76,3400	-1,50%	77,5000	77,7000	76,1000	246 771	18 990 783	12:10
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7800	0,88%	21,6000	22,0400	21,6000	416 478	9 114 870	12:10
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	11 712	9 955	11:03
ZEPAK (ZEP)	25,1000	1,83%	24,6500	25,3500	24,3000	57 286	1 430 807	12:09
ZREMB (ZRE)	6,8800	-1,29%	6,9900	7,0300	6,8500	25 434	176 124	12:10
ZUE	9,8000	-2,97%	10,3000	10,3000	9,6400	16 030	160 266	11:55

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.