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	99 663,63	0,30%	100 165,21	100 454,13	99 560,95	99 364,86	531 724 868	12:50
WIG20	2 719,79	0,44%	2 725,66	2 740,72	2 711,41	2 707,86	456 478 481	13:05
WIG30	3 521,09	0,44%	3 535,35	3 546,56	3 512,20	3 505,79	505 514 065	13:05
mWIG40	7 580,74	0,56%	7 592,81	7 628,33	7 560,54	7 538,24	81 425 786	12:50
sWIG80	28 040,45	-0,19%	28 116,86	28 176,31	27 996,81	28 095,02	15 429 847	12:50
WIG-BANKI	15 558,53	0,35%	15 688,33	15 786,61	15 548,04	15 504,51	95 715 015	12:50
WIG-BUDOW	8 206,72	-0,79%	8 301,29	8 322,96	8 199,93	8 272,16	10 542 407	12:50
WIG-CHEMIA	9 114,00	0,50%	9 117,79	9 118,94	9 023,02	9 068,75	826 614	12:50
WIG-ENERG	3 860,11	1,38%	3 848,92	3 874,59	3 787,46	3 807,75	31 483 241	12:50
WIG-INFO	8 891,95	0,21%	8 955,70	8 986,13	8 851,58	8 873,58	7 187 351	12:50
WIG-MEDIA	7 122,42	-0,27%	7 222,90	7 222,90	7 075,88	7 141,89	616 970	12:50
WIG-NRCHOM	5 202,63	-0,06%	5 214,24	5 265,62	5 190,88	5 205,87	1 382 612	12:50
WIG-PALIWA	8 638,79	2,00%	8 525,17	8 648,44	8 516,05	8 469,02	86 435 954	12:50
WIG-Poland	104 065,56	0,20%	104 065,56	104 065,56	104 065,56	103 862,43	478 044 773	11:15
WIG-SPOZYW	3 012,66	0,49%	2 991,44	3 021,19	2 991,41	2 998,04	806 913	12:50
WIG20lev	514,21	0,46%	518,33	524,03	512,95	511,83	425 271 244	12:50
WIG20short	3 086,51	-0,17%	3 074,06	3 090,33	3 056,86	3 091,67	425 271 244	12:50
GPWB-B1Y3Y	1 253,76	-0,04%	1 253,76	1 253,76	1 253,76	1 254,30	-	10:15
GPWB-B1Y4Y	1 256,04	-0,06%	1 256,04	1 256,04	1 256,04	1 256,80	-	10:15
GPWB-B1Y5Y	1 258,58	-0,09%	1 258,58	1 258,58	1 258,58	1 259,69	-	10:15
GPWB-B3Y5Y	1 266,85	-0,12%	1 266,85	1 266,85	1 266,85	1 268,40	-	10:15
GPWB-B5Y	1 252,67	-0,24%	1 252,67	1 252,67	1 252,67	1 255,63	-	10:15
GPWB-BWZ	1 263,23	0,01%	1 263,23	1 263,23	1 263,23	1 263,06	-	10:15
INNOVATOR	1 705,84	0,59%	1 705,84	1 705,84	1 705,84	1 695,90	142 637 757	11:15
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	81 452 158	11:00
mWIG40TR	11 630,28	0,56%	11 648,80	11 703,30	11 599,28	11 565,07	81 425 786	12:50
mWIG40TRlv	17 289,57	1,09%	17 344,34	17 505,54	17 197,88	17 103,01	81 425 786	12:50
mWIG40TRsh	2 466,47	-0,49%	2 462,51	2 473,12	2 450,83	2 478,62	81 425 786	12:50
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	15 451 798	11:00
sWIG80TR	43 082,26	-0,19%	43 199,67	43 291,01	43 015,22	43 166,10	15 429 847	12:50
WIG140	1 931,92	0,31%	1 941,70	1 947,38	1 929,72	1 925,91	521 308 718	12:50
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	425 355 496	11:00
WIG20TR	5 808,47	0,25%	5 831,87	5 864,04	5 801,33	5 793,72	425 271 244	12:50
WIG20TRlev	4 686,40	0,47%	4 724,08	4 775,87	4 674,90	4 664,37	425 271 244	12:50
WIG20TRsht	2 904,20	-0,18%	2 892,45	2 907,78	2 876,29	2 909,45	425 271 244	12:50
WIG30TR	7 384,05	0,32%	7 422,59	7 446,12	7 373,98	7 360,52	473 147 580	12:50
WIG-CEE	2 354,25	-0,74%	2 354,25	2 354,25	2 354,25	2 371,83	6 757 924	11:15
WIGdiv	2 228,91	0,46%	2 232,24	2 239,55	2 221,86	2 218,68	125 772 015	12:50
WIGdivplus	2 041,69	0,38%	2 049,09	2 056,30	2 038,04	2 034,04	254 419 962	12:50
WIG.GAMES	18 737,43	-0,59%	18 899,24	19 133,06	18 630,91	18 848,74	33 448 545	12:50
WIG-GORNIC	4 135,03	0,73%	4 149,40	4 195,56	4 125,09	4 105,17	21 071 245	12:50
WIG-GRY	22 608,76	-1,68%	23 129,91	23 129,91	22 549,97	22 994,67	34 165 945	12:50
WIGind	16 913,39	0,73%	16 916,39	16 952,23	16 866,58	16 791,00	11 167 402	12:50
WIG-LEKI	3 268,12	0,62%	3 251,60	3 286,50	3 246,22	3 247,92	336 606	12:50
WIGmed	18 306,38	0,36%	18 248,33	18 328,74	18 235,67	18 240,59	7 367 698	12:50
WIG-MOTO	8 280,40	0,69%	8 238,50	8 305,13	8 186,50	8 223,84	1 514 219	12:50
WIG.MS-BAS	15 445,51	1,17%	15 337,33	15 531,99	15 286,89	15 266,58	44 955 795	12:50
WIG.MS-ECM	8 525,08	0,00%	8 558,09	8 579,81	8 486,94	8 524,84	88 509 032	12:50
WIG.MS-FIN	18 878,80	-0,02%	19 051,15	19 148,58	18 867,49	18 882,64	142 796 874	12:50
WIG-ODZIEZ	10 880,79	0,22%	10 980,89	10 984,76	10 808,38	10 856,48	40 075 549	12:50
WIGtechTR	17 860,65	-0,08%	18 007,02	18 007,02	17 814,95	17 875,47	50 252 846	12:50
WIG-Ukrain	569,22	1,29%	569,22	569,22	569,22	561,95	628 146	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	-1,51%	2,6000	2,6500	2,5500	7 362	18 899	11:45	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	4	3	11:30
11BIT (11B)	239,6000	5,27%	242,0000	246,0000	231,2000	55 202	13 117 154	12:50
3RGAMES (3RG)	0,8580	-2,28%	0,8760	0,8880	0,8560	41 923	36 589	12:25
4MASS (4MS)	4,6950	-0,11%	4,7000	4,7000	4,5650	6 545	30 451	12:26
ABPL (ABE)	94,7000	-0,42%	95,0000	95,9000	94,6000	910	86 581	12:34
ACAUTOGAZ (ACG)	29,0000	0,00%	29,0000	29,0000	28,7000	540	15 657	11:56
ACTION (ACT)	22,4000	-1,10%	22,7500	22,7500	21,9500	4 871	108 857	12:27
ADIUVO (ADV)	0,9200	-3,77%	0,9560	0,9760	0,9160	29 426	27 777	12:20
AGORA (AGO)	9,6400	-0,41%	9,6800	9,7400	9,6400	1 946	18 868	10:19
AGROTON (AGT)	4,7600	-3,05%	4,9000	4,9000	4,7600	174	839	12:19
AIGAMES (ALG)	0,9520	0,21%	0,9500	0,9540	0,9500	1 039	990	11:18
AILLERON (ALL)	18,9800	-1,15%	19,1800	19,1800	18,6000	3 116	58 864	12:28
AIRWAY (AWM)	0,3770	3,86%	0,3640	0,3770	0,3640	227 288	84 640	12:47
ALIOR (ALR)	96,8200	0,33%	97,0000	98,1800	96,2800	85 736	8 324 910	12:50
ALLEGRO (ALE)	33,0600	-0,59%	33,2500	33,4400	32,9500	591 390	19 586 609	12:50
ALTA (AAT)	2,1100	0,48%	2,1100	2,1100	2,1100	691	1 458	09:30
ALTUSTFI (ALI)	2,1200	-0,93%	2,1400	2,1400	2,1200	13	28	10:16
AMBRA (AMB)	20,9500	-0,48%	20,9000	21,1000	20,8500	1 281	26 850	12:45
AMICA (AMC)	60,1000	-1,48%	60,4000	61,2000	60,1000	1 134	68 782	12:26
AMPLI (APL)	(0,9600)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,5600	-0,64%	15,9400	15,9400	15,5400	36 218	566 673	12:46
ANSWEAR (ANR)	27,3500	0,74%	27,5000	27,5500	27,2500	10 630	291 350	12:44
APATOR (APT)	19,3200	0,94%	19,1800	19,4800	19,1000	2 644	50 876	11:41
APLISENS (APN)	18,9000	1,07%	18,6000	18,9000	18,1500	116	2 179	10:40
APSENERGY (APE)	3,4500	1,47%	3,4000	3,4500	3,4000	38	131	10:40
ARCHICOM (ARH)	44,6000	-0,89%	45,0000	45,4000	44,6000	1 505	67 761	12:25
ARCTIC (ATC)	10,5200	-0,75%	10,6800	10,7000	10,5000	45 374	479 430	12:43
ARTIFEX (ART)	15,4000	-1,91%	15,9800	15,9800	15,4000	3 064	47 269	11:56
ASBIS (ASB)	22,1800	-0,27%	22,3000	22,5800	21,9400	67 475	1 496 207	12:50
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	84,8000	0,00%	85,0000	86,4000	82,4000	1 109	93 465	12:30
ASSECOPOL (ACP)	182,3000	0,55%	183,2000	184,8000	181,5000	18 875	3 437 931	12:43
ASSECOSEE (ASE)	71,9000	0,00%	71,7000	72,0000	71,2000	820	58 890	12:36
ASTARTA (AST)	59,9000	2,57%	58,2000	59,9000	57,4000	8 900	526 940	12:46
ATAL (1AT)	65,6000	-0,61%	65,1000	66,9000	64,9000	1 569	102 551	12:38
ATENDE (ATD)	3,2900	-2,95%	3,3500	3,3500	3,2900	7 493	24 866	12:17
ATLANTAPL (ATP)	17,5500	0,00%	17,5500	17,5500	17,5500	43	755	10:05
ATLANTIS (ATS)	2,1800	2,83%	2,1800	2,1800	2,1800	1 035	2 256	09:02
ATMGRUPA (ATG)	3,8000	0,26%	3,8000	3,8300	3,7500	1 421	5 387	11:56
ATREM (ATR)	32,9000	0,00%	32,9000	33,0000	32,2000	3 194	104 353	12:45
AUTOPARTN (APR)	19,5600	0,10%	19,6000	19,8600	19,5600	71 043	1 393 917	12:49
BBIDEV (BBD)	5,5500	0,00%	5,5000	5,6000	5,5000	16 509	91 811	11:04
BENEFIT (BFT)	3 065,0000	-0,49%	3 120,0000	3 130,0000	3 030,0000	653	2 002 610	12:50
BEST (BST)	25,0000	0,00%	25,8000	25,8000	25,0000	193	4 834	10:49
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	680	3 210	11:31
BIGCHEESE (BCS)	12,7200	2,25%	12,4600	13,1000	12,4600	7 080	91 348	12:20
BIOCELTIX (BCX)	110,8000	-0,36%	111,2000	113,4000	109,2000	5 287	581 750	12:27
BIOMAXIMA (BMX)	14,0000	-2,78%	14,3500	14,4500	14,0000	4 660	66 242	12:38
BIOMEDLUB (BML)	5,0100	1,21%	4,9200	5,0300	4,9200	17 869	88 763	11:33
BIOPLANET (BIP)	18,9000	0,00%	18,9000	18,9000	18,9000	10	189	10:52
BIOTON (BIO)	4,1000	-1,20%	4,0800	4,1200	4,0800	3 099	12 698	12:44
BLOOBER (BLO)	29,6500	0,00%	29,8000	29,8500	29,3500	1 117	33 206	12:03
BNPPPL (BNP)	97,8000	-1,21%	99,0000	99,0000	97,2000	6 925	678 425	12:42
BOGDANKA (LWB)	23,2500	-0,64%	23,5000	23,5000	23,0000	8 041	186 374	12:49
BOOMBIT (BBT)	6,9000	1,47%	6,8600	6,9000	6,8600	16	110	10:48
BORYSZEW (BRS)	6,1400	-0,32%	6,1600	6,2000	6,1000	8 158	50 333	12:40
BOS	10,1800	0,79%	10,0800	10,1800	10,0400	4 844	48 862	12:45
BOWIM (BOW)	4,7500	-0,21%	4,7700	4,7700	4,7000	1 560	7 360	11:01
BRAND24 (B24)	(51,0000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	560,2000	-1,41%	568,2000	574,0000	559,0000	11 500	6 508 508	12:50
BUMECH (BMC)	8,3300	0,36%	8,4000	8,4300	8,3000	3 781	31 626	12:36
CAPITAL (CPA)	0,2100	-8,70%	0,2100	0,2100	0,2100	1 196	251	12:15
CAPITEA (CAP)	0,4830	2,22%	0,4640	0,4830	0,4640	48 807	23 271	12:04
CAPTORTX (CTX)	34,0000	1,19%	33,1000	34,2000	32,8000	2 297	78 002	12:28
CASPAR (CSR)	5,6500	-7,38%	6,1000	6,1000	5,6500	4	24	12:10
CAVATINA (CAV)	16,3000	1,24%	16,0000	16,3000	16,0000	1 219	19 505	09:26
CCC	192,6000	-1,41%	196,0000	197,1500	192,5500	100 884	19 591 213	12:50
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	11:30
Reklama
CDPROJEKT (CDR)	265,4000	-2,07%	271,0000	273,0000	264,6000	61 093	16 299 655	12:50	Reklama
CDRL (CDL)	10,0000	1,01%	9,9000	10,0000	9,7500	112	1 100	12:06
CELTIC (CPD)	6,3600	7,07%	5,9400	6,5000	5,9400	26 231	162 482	12:09
CEZ	206,2000	-0,87%	208,0000	208,0000	206,0000	29 549	6 088 140	12:45
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	11:30
CIGAMES (CIG)	2,2550	-1,53%	2,2700	2,2750	2,2250	129 922	291 791	12:50
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	860	5 590	11:30
CLNPHARMA (CLN)	22,4000	1,36%	21,9000	22,4500	21,9000	4 865	108 129	12:29
CLOUD (CLD)	45,1000	-0,88%	45,5000	46,6000	45,1000	43	1 970	12:28
COALENERG (CLE)	1,6600	-2,92%	1,7800	1,7800	1,6600	30 495	51 849	12:49
COGNOR (COG)	7,3400	0,55%	7,3100	7,3600	7,2200	16 524	120 783	12:44
COLUMBUS (CLC)	7,6400	0,79%	7,5400	7,7300	7,4400	12 257	93 408	12:29
COMP (CMP)	240,0000	-0,41%	241,0000	242,0000	238,0000	518	124 359	11:32
COMPERIA (CPL)	5,0500	12,22%	4,5600	5,1000	4,5600	2 275	10 626	11:42
COMPREMUM (CPR)	1,0500	0,00%	1,0500	1,0500	1,0500	500	525	09:00
CORMAY (CRM)	0,5200	0,39%	0,5180	0,5200	0,5100	15 381	7 851	11:34
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	413,0000	4,03%	398,0000	416,0000	386,0000	584	236 315	12:49
CREOTECH (CRI)	287,0000	1,23%	281,5000	288,0000	280,5000	1 922	549 543	12:43
CYBERFLKS (CBF)	160,4000	-1,35%	165,0000	166,2000	160,4000	1 227	199 840	12:44
CYFRPLSAT (CPS)	16,1400	0,12%	16,1600	16,2500	15,8100	139 811	2 240 444	12:50
CZTOREBKA (CZT)	0,4240	0,95%	0,4240	0,4240	0,4240	31	13	11:30
DADELO (DAD)	36,9000	-0,27%	37,0000	37,0000	36,3000	10 685	393 100	12:22
DATAWALK (DAT)	104,2400	-1,44%	106,9800	109,0000	102,0000	6 965	731 299	12:42
DBENERGY (DBE)	13,1000	0,77%	13,0500	13,1000	13,0500	99	1 294	12:07
DEBICA (DBC)	82,7000	-1,19%	83,5000	83,5000	82,7000	155	12 890	12:40
DECORA (DCR)	78,4000	0,00%	78,8000	79,0000	77,2000	1 133	88 129	12:47
DEKPOL (DEK)	58,8000	1,03%	58,4000	59,0000	58,4000	394	23 230	12:42
DELKO (DEL)	6,7000	0,90%	6,6600	6,7000	6,5600	1 990	13 161	12:42
DEVELIA (DVL)	7,3000	1,39%	7,2900	7,3900	7,2000	26 608	194 468	12:48
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	23	375	12:09
DIAG (DIA)	162,9000	0,12%	162,5000	164,9500	161,6500	17 115	2 787 024	12:47
DIGITANET (DIG)	77,0000	-1,28%	77,9000	77,9000	76,6000	952	73 531	12:32
DIGITREE (DTR)	(11,8000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	507,0000	-0,12%	507,6000	512,8000	503,0000	29 038	14 699 755	12:50
DMGROUP (DMG)	3,9300	0,77%	3,9400	3,9400	3,7400	3 814	14 473	10:59
DOMDEV (DOM)	242,5000	0,21%	249,0000	250,0000	240,0000	475	115 006	12:35
DRAGOENT (DGE)	22,0000	0,00%	21,9000	22,0000	21,5000	274	5 923	12:22
ECBSA (ECB)	34,9000	-0,29%	35,3000	35,3000	34,6000	1 191	41 504	11:41
ECHO (ECH)	4,8100	-0,41%	4,8600	4,8800	4,8100	25 318	122 460	11:50
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	241	1 378	12:01
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	49,7500	1,22%	49,0000	49,8000	48,3000	9 893	485 043	12:48
ELKOP (EKP)	2,5400	-3,42%	2,6200	2,6200	2,5400	2 285	5 833	12:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	17,2200	0,12%	17,1900	17,4800	17,1200	90 050	1 553 224	12:49
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	14	276	12:26
ENERGA (ENG)	12,0000	-0,83%	12,1000	12,1200	11,9000	31 173	373 920	12:46
ENERGOINS (ENI)	2,1600	-1,37%	2,1900	2,1900	2,1200	10 076	21 697	11:49
ENTER (ENT)	57,2000	-0,87%	57,9000	58,4000	57,0000	2 260	129 792	12:45
EQUNICO (EQU)	0,7880	-1,25%	0,7900	0,7900	0,7880	661	522	12:04
ERBUD (ERB)	35,7500	-0,56%	35,9000	36,2500	35,7500	420	15 104	12:16
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	-0,56%	35,8000	35,8000	34,7000	407	14 253	10:47
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,4600	15,68%	4,8500	5,5600	4,8500	262 365	1 379 940	12:46
EUROCASH (EUR)	8,0300	-0,93%	8,1750	8,2400	8,0300	92 581	753 296	12:45
EUROHOLD (EHG)	(2,3800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,9000	1 393	29 165	12:43
FABRITY (FAB)	28,5000	-2,73%	29,2000	29,2000	28,3000	1 746	49 988	12:28
FASING (FSG)	12,5000	-0,79%	12,0000	12,6000	12,0000	532	6 386	11:32
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,2000	1,82%	11,0000	11,2000	10,9000	964	10 745	12:44
FERRO (FRO)	34,7000	2,06%	34,0000	34,7000	34,0000	459	15 911	12:46
FMG	126,0000	5,88%	119,0000	126,0000	119,0000	26	3 157	09:14
FON	#1,1400	9,09%	-	-	-	-	-	12:38
FORTE SA (FTE)	27,2000	-1,45%	27,5000	27,5000	27,2000	915	24 973	12:10
GAMEOPS (GOP)	16,2000	-0,37%	16,3000	16,3200	16,2000	806	13 105	11:03
Reklama
GAMFACTOR (GIF)	7,6200	1,60%	7,5600	7,9000	7,5000	6 905	53 143	12:48	Reklama
GENOMTEC (GMT)	7,0000	-1,41%	7,1000	7,1000	6,9100	398	2 764	11:53
GETIN (GTN)	0,7550	0,94%	0,7450	0,7550	0,7410	172 494	128 982	12:25
GIGROUP (GIG)	2,5000	19,05%	2,1000	2,5000	2,1000	87 647	191 465	12:41
GOBARTO (GOB)	26,2000	4,38%	26,2000	26,2000	26,2000	1	26	09:08
GPW	50,6000	-0,59%	50,9000	51,0500	50,4000	16 350	826 664	12:50
GREENX (GRX)	1,7490	0,23%	1,7450	1,7620	1,7250	111 409	194 210	12:42
GRENEVIA (GEA)	2,6800	3,08%	2,6300	2,7400	2,6300	32 728	88 488	12:43
GRODNO (GRN)	10,6500	0,47%	10,8500	10,8500	10,6500	320	3 412	11:18
GRUPAAZOTY (ATT)	22,5600	0,36%	22,6200	22,7000	22,2800	33 190	744 486	12:46
GRUPRACUJ (GPP)	61,7000	0,16%	62,0000	62,3000	61,7000	3 394	210 301	12:45
GTC	3,9500	-3,42%	4,0200	4,0600	3,9500	5 290	21 182	12:19
HANDLOWY (BHW)	113,8000	0,18%	113,8000	114,8000	112,8000	20 370	2 316 715	12:41
HARPER (HRP)	6,4600	6,95%	6,0200	6,4600	6,0200	5 788	35 977	12:43
HELIO (HEL)	26,0000	0,00%	26,3000	26,3000	26,0000	135	3 540	10:44
HERKULES (HRS)	1,0700	2,39%	1,0450	1,0700	1,0450	10 794	11 336	10:28
HUUUGE-S144 (HUGE)	18,5000	-2,01%	18,6200	18,9000	18,4800	9 540	177 948	12:50
HYDROTOR (HDR)	21,4000	-0,93%	21,7000	21,7000	20,5000	8	171	12:45
IALBGR (IAG)	0,2720	-0,73%	0,2720	0,2720	0,2720	2 000	544	09:00
IBSM (IBS)	76,8000	0,26%	76,8000	76,8000	76,8000	3	230	09:04
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	0,76%	26,1000	26,4500	26,0000	814	21 306	12:22
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,0000	0,36%	27,9000	28,0000	27,1000	585	16 269	11:08
IMMOBILE (GKI)	2,9200	0,69%	2,9000	2,9300	2,8500	2 392	6 885	12:02
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	900	1 044	10:18
IMS	3,9400	-0,76%	3,9700	4,0000	3,9100	17 147	67 992	11:37
INC	1,8700	-1,32%	1,8950	1,8950	1,8700	7 574	14 246	12:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	295,0000	1,37%	291,0000	297,5000	291,0000	3 895	1 151 785	12:34
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	12:00
INSTALKRK (INK)	39,6000	0,25%	39,2000	39,8000	39,2000	288	11 434	12:48
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2000	-1,35%	2,2900	2,2900	2,2000	558	1 231	11:51
INTERCARS (CAR)	556,0000	0,91%	559,0000	561,0000	546,0000	185	102 385	12:24
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	2 033	772	11:08
INTROL (INL)	7,0600	-1,40%	6,9000	7,1000	6,9000	3 239	22 456	12:24
IPOPEMA (IPE)	2,9500	-1,34%	2,9900	3,0000	2,9500	5 860	17 559	11:42
IZOBLOK (IZB)	#31,6000	8,97%	-	-	-	-	-	11:40
IZOLACJA (IZO)	3,7200	-0,53%	3,7200	3,7400	3,7200	373	1 388	10:38
IZOSTAL (IZS)	2,6800	1,52%	2,6200	2,6900	2,6200	2 748	7 303	12:42
JRH	5,1600	1,18%	5,1000	5,1600	5,1000	1 057	5 396	11:04
JSW	21,6000	0,05%	21,7200	21,9600	21,5700	70 835	1 537 358	12:49
JWWINVEST (JWW)	2,9500	0,00%	2,9500	2,9500	2,8800	1 030	3 001	09:20
KCI	0,8680	2,12%	0,8480	0,8680	0,8480	1 477	1 253	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	16,6800	-1,65%	16,9600	16,9600	16,5600	16 816	282 914	12:50
KETY (KTY)	839,0000	0,72%	839,0000	843,0000	830,0000	9 334	7 826 539	12:50
KGHM (KGH)	124,8500	0,81%	124,3500	126,7500	124,3500	152 152	19 127 179	12:50
KGL	14,6000	-0,68%	14,7000	14,7000	14,6000	1 205	17 713	12:30
KINOPOL (KPL)	17,8000	2,01%	17,6000	17,8000	17,6000	1 567	27 668	12:50
KOGENERA (KGN)	53,4000	0,75%	53,7000	53,7000	52,6000	2 168	114 966	12:48
KOMPAP (KMP)	25,4000	5,83%	24,0000	25,4000	24,0000	1 000	24 606	12:25
KOMPUTRON (KOM)	6,3600	0,32%	6,4000	6,5000	6,2400	2 361	14 999	12:45
KPPD (KPD)	27,2000	-0,73%	27,2000	27,2000	27,2000	2	54	10:04
KRAKCHEM (KCH)	0,9400	0,00%	0,8580	0,9400	0,8100	15 257	13 424	10:52
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	802,0000	0,25%	804,0000	830,0000	802,0000	6	4 870	10:44
KRUK (KRU)	392,9000	-0,03%	395,2000	398,0000	389,9000	10 673	4 184 021	12:50
KRVITAMIN (KVT)	9,7400	2,10%	9,5400	9,7400	9,5400	332	3 223	10:56
KSGAGRO (KSG)	3,0300	3,77%	2,9800	3,0800	2,9800	4 350	13 215	12:11
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7500	-1,69%	1,8450	1,8450	1,7500	1 002	1 754	09:41
LENA (LEN)	2,9000	0,00%	2,9000	2,9000	2,9000	222	644	11:50
LENTEX (LTX)	7,2800	0,00%	7,1400	7,2800	7,1000	1 366	9 708	09:53
LESS (LES)	0,2640	1,54%	0,2670	0,2680	0,2550	17 994	4 768	12:14
LIBET (LBT)	1,4500	2,11%	1,4500	1,4500	1,3550	25	36	10:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,6000	21,5000	768	16 542	12:01
Reklama
LPP	14 250,0000	1,06%	14 200,0000	14 340,0000	14 080,0000	946	13 420 205	12:50	Reklama
LSISOFT (LSI)	21,8000	-1,80%	22,4000	22,4000	21,8000	300	6 614	10:58
LUBAWA (LBW)	10,0300	1,83%	9,9000	10,3700	9,7800	649 508	6 575 078	12:50
MABION (MAB)	9,7000	-0,41%	9,7500	9,7500	9,6000	11 484	111 090	12:48
MAKARONPL (MAK)	19,1000	-0,83%	19,3600	19,4000	19,1000	963	18 521	12:20
MANGATA (MGT)	72,0000	-1,91%	72,0000	72,0000	72,0000	31	2 232	10:08
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6200	0,00%	7,6200	7,6600	7,6200	3 809	29 083	12:25
MAXCOM (MXC)	7,1800	-0,28%	7,1800	7,1800	7,1800	4	29	09:01
MBANK (MBK)	769,2000	0,31%	772,0000	787,6000	768,8000	6 323	4 904 523	12:50
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	25,2000	0,40%	25,2000	25,4000	25,2000	522	13 169	11:21
MDIENERGIA (MDI)	1,2450	-1,19%	1,2650	1,2650	1,2450	2 025	2 540	10:58
MEDICALG (MDG)	23,6000	-2,07%	24,2000	24,4000	23,3000	8 342	196 454	12:50
MEDINICE (ICE)	7,5900	-2,19%	7,6000	7,7700	7,5500	3 191	24 654	12:39
MEGARON (MEG)	#6,5500	22,43%	-	-	-	-	-	11:30
MENNICA (MNC)	26,2000	-0,38%	26,3000	26,5000	26,0000	340	8 874	11:32
MERCATOR (MRC)	44,1500	-0,45%	44,3500	44,3500	44,1000	757	33 498	12:18
MERCOR (MCR)	24,4000	-1,21%	24,4000	24,8000	24,4000	210	5 126	09:37
MEXPOLSKA (MEX)	3,6000	4,96%	3,4300	3,6000	3,4300	12 819	44 123	12:39
MFO	36,9000	-1,60%	37,5000	37,5000	36,9000	162	6 032	11:19
MILKILAND (MLK)	1,9550	0,26%	2,0300	2,0300	1,9550	9 630	19 034	10:19
MILLENNIUM (MIL)	13,5900	0,82%	13,5300	13,8800	13,5300	364 722	4 990 713	12:50
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	10:33
MIRBUD (MRB)	13,3500	0,07%	13,4900	13,9000	13,2200	123 243	1 656 558	12:47
MLPGROUP (MLG)	85,0000	-1,16%	86,0000	86,0000	84,4000	667	56 618	10:06
MLSYSTEM (MLS)	15,1000	1,07%	15,0000	15,1600	14,8000	7 100	106 147	12:30
MOBRUK (MBR)	271,5000	1,69%	267,0000	273,0000	266,0000	2 839	766 481	12:41
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,0000	0,45%	30,8600	31,1000	30,8600	959	29 643	12:45
MOLECURE (MOC)	6,1800	0,98%	6,1000	6,2000	6,0500	7 903	48 602	12:48
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,8500	502	2 435	12:50
MOSTALPLC (MSP)	15,5000	-1,90%	15,7500	15,7500	15,5000	421	6 551	12:16
MOSTALWAR (MSW)	8,0000	-2,44%	8,0400	8,1800	8,0000	1 541	12 390	12:47
MOSTALZAB (MSZ)	5,9500	-0,17%	5,9500	6,0000	5,9500	5 566	33 152	12:41
MOVIEGAME (MOV)	16,2200	1,50%	15,8200	16,3000	15,5000	1 775	28 663	12:44
MURAPOL (MUR)	40,1000	-1,47%	40,8000	40,8000	39,6500	7 504	301 064	12:41
MUZA (MZA)	(13,6000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,8000	-1,75%	2,6700	2,8600	2,6700	7 655	21 515	11:47
NEUCA (NEU)	690,0000	2,22%	675,0000	690,0000	673,0000	770	526 671	12:48
NEWAG (NWG)	73,9000	1,23%	73,0000	74,7000	73,0000	1 937	143 762	12:37
NEXITY (NXG)	1,5400	-3,75%	1,5600	1,5600	1,5400	400	619	12:08
NOCTILUCA (NCL)	101,5000	-1,93%	104,0000	106,5000	101,0000	1 269	130 945	12:38
NOVATURAS (NTU)	(8,0200)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,4500	-1,89%	1,4780	1,5000	1,4500	34 062	50 295	12:44
NOVITA (NVT)	93,0000	1,75%	94,0000	94,0000	90,6000	39	3 615	12:05
NTCAPITAL (NTC)	0,6020	-1,95%	0,6020	0,6100	0,6020	87	53	11:55
NTTSYSTEM (NTT)	9,8400	-1,20%	9,9600	9,9600	9,8400	78	769	11:50
ODLEWNIE (ODL)	9,0800	-2,99%	9,3600	9,3600	8,9600	967	8 709	11:41
ONDE (OND)	9,1600	-2,03%	9,3500	9,3600	9,1100	6 575	60 829	12:49
ONESANO (ONO)	0,9400	-4,47%	0,9780	0,9780	0,9400	2 912	2 738	12:45
OPONEO.PL (OPN)	89,2000	0,00%	89,0000	89,2000	87,4000	829	73 212	12:34
OPTEAM (OPM)	3,9400	0,00%	3,9400	3,9400	3,9400	800	3 152	09:00
ORANGEPL (OPL)	9,4920	0,98%	9,5120	9,5580	9,4600	329 348	3 131 523	12:50
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:19
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,0000	1,63%	14,7600	15,2000	14,6200	288	4 258	12:01
OTMUCHOW (OTM)	5,0800	1,60%	5,0000	5,0800	5,0000	64	325	12:05
PAMAPOL (PMP)	2,5000	-3,10%	2,5800	2,5800	2,4000	1 824	4 461	11:40
PANOVA (NVA)	15,3000	0,00%	15,3000	15,3000	15,3000	36	551	10:34
PASSUS (PAS)	47,2000	-1,46%	47,0000	48,6000	46,3000	2 113	99 309	11:52
PATENTUS (PAT)	3,8800	-1,27%	3,8300	3,9400	3,8200	2 723	10 488	11:31
PBG	#0,0180	0,00%	-	-	-	-	-	12:14
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6800	1,13%	2,6600	2,6800	2,6400	2 554	6 798	11:15
PCCROKITA (PCR)	69,6000	0,72%	69,1000	70,0000	68,9000	1 113	77 338	12:45
PCFGROUP (PCF)	4,9000	0,00%	4,9050	5,0800	4,9000	34 268	171 030	12:44
PEKABEX (PBX)	18,4500	-1,34%	18,7000	18,7000	18,2500	1 464	26 991	12:01
PEKAO (PEO)	176,8000	0,03%	176,7500	180,0000	176,5500	200 067	35 677 969	12:50
Reklama
PEPCO (PCO)	19,4900	0,67%	19,5000	19,6700	19,3800	2 349 132	45 834 851	12:50	Reklama
PEPEES (PPS)	0,8100	1,25%	0,8100	0,8100	0,8100	5 002	4 052	10:43
PGE	9,8440	2,54%	9,6000	9,9100	9,3040	1 840 351	17 862 104	12:50
PGFGROUP (PGV)	#0,4400	-34,72%	-	-	-	-	-	12:46
PHARMENA (PHR)	3,3200	2,79%	3,3900	3,3900	3,2000	962	3 138	12:34
PHN	10,5000	0,00%	10,4500	10,5000	10,4500	161	1 683	11:38
PHOTON (PEN)	3,3800	-0,59%	3,3800	3,3800	3,3600	1 309	4 414	11:34
PKNORLEN (PKN)	78,8600	2,04%	77,2000	78,9500	77,1900	1 101 139	86 321 195	12:50
PKOBP (PKO)	70,6000	0,34%	70,7400	71,7000	70,5000	433 411	30 794 730	12:50
PKPCARGO (PKP)	15,8800	-0,50%	16,1600	16,2100	15,8500	26 019	415 804	12:50
PLAYWAY (PLW)	320,5000	-0,62%	322,5000	322,5000	320,0000	184	59 100	12:34
PLAZACNTR (PLZ)	2,5500	0,00%	2,5500	2,5500	2,4550	4 239	10 775	12:36
PMPG (PGM)	2,4600	0,00%	2,4700	2,4700	2,4000	47	116	09:26
POLENERGIA (PEP)	66,6000	1,52%	65,6000	67,8000	65,6000	1 782	118 988	12:45
POLICE (PCE)	9,1000	1,11%	9,0000	9,1000	9,0000	106	964	11:23
POLIMEXMS (PXM)	4,6850	-0,74%	4,7200	4,7850	4,6400	285 439	1 340 447	12:50
POLTREG (PTG)	34,7000	2,66%	34,0000	34,8000	33,7000	615	21 229	12:44
POLWAX (PWX)	1,3700	0,00%	1,4000	1,4000	1,3600	2 806	3 827	12:28
PRAGMAINK (PRI)	3,4800	0,00%	3,4800	3,4800	3,4800	25	87	11:15
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	16,2000	-1,22%	16,3500	16,3500	16,2000	168	2 722	11:55
PROTEKTOR (PRT)	#1,5500	-10,66%	-	-	-	-	-	12:47
PTWP (PTW)	91,5000	-0,54%	92,0000	92,0000	91,5000	728	66 615	12:22
PULAWY (ZAP)	50,2000	0,40%	50,2000	51,0000	50,2000	419	21 154	12:28
PURE (PUR)	4,3480	-0,05%	4,3500	4,3980	4,3000	10 572	45 728	12:45
PZU	58,4600	-0,92%	59,0000	59,6000	58,3800	964 269	56 798 629	12:50
QUANTUM (QNT)	(25,4000)	-	-	-	-	-	-	11:30
QUERCUS (QRS)	10,2500	0,49%	10,4000	10,5000	10,2500	4 755	49 462	12:49
RAEN (RAE)	0,2900	-3,33%	0,2945	0,3030	0,2855	22 398	6 483	12:49
RAFAKO (RFK)	0,1910	-24,80%	0,2500	0,2500	0,1910	10 093 090	2 118 271	12:50
RAFAMET (RAF)	88,5000	1,72%	87,0000	89,0000	86,0000	933	82 403	12:34
RAINBOW (RBW)	131,9000	0,92%	130,1000	134,5000	128,7000	63 108	8 337 879	12:50
RANKPROGR (RNK)	3,7350	1,49%	3,6800	3,7350	3,6800	1 511	5 574	09:28
RAWLPLUG (RWL)	17,1000	0,00%	17,1000	17,1000	17,1000	2	34	09:00
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	12:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0715)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0400	1,96%	1,0900	1,0900	1,0400	3 536	3 702	10:58
RELPOL (RLP)	5,2400	0,77%	5,2000	5,2400	5,1200	2 325	11 922	09:31
REMAK (RMK)	13,8000	0,00%	13,4000	13,8000	13,4000	3	41	09:03
RENDER (RND)	106,5000	0,47%	110,0000	113,0000	106,5000	20	2 213	11:52
ROPCZYCE (RPC)	25,7000	1,58%	25,3000	25,7000	25,3000	26	659	09:24
RYVU (RVU)	29,7000	0,17%	29,3500	29,8000	28,8500	11 540	338 187	12:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,1000	0,45%	22,2000	22,2000	22,0000	102	2 260	12:20
SANPL (SPL)	468,3000	0,06%	464,0000	477,9000	464,0000	14 482	6 825 532	12:50
SANTANDER (SAN)	29,6800	2,17%	29,0500	30,0000	29,0500	3 629	107 374	12:28
SANWIL (SNW)	1,2900	-0,77%	1,2900	1,2900	1,2900	7 760	10 010	09:03
SCPFL (SCP)	150,2000	0,13%	150,0000	150,4000	148,8000	415	62 250	12:41
SECOGROUP (SWG)	29,0000	5,07%	28,4000	29,6000	27,8000	1 468	42 662	11:26
SEKO (SEK)	9,2000	-0,22%	9,2000	9,2000	9,1800	8 614	79 249	12:46
SELENAFM (SEL)	37,3000	0,27%	37,2000	37,3000	36,8000	1 291	47 975	12:16
SELVITA (SLV)	28,0000	1,08%	27,7000	28,5000	27,5000	21 401	602 111	12:49
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	-0,40%	0,5160	0,5160	0,4720	75 889	37 212	12:27
SHOPER (SHO)	50,4000	0,00%	50,4000	51,4000	50,4000	13 622	693 662	12:10
SILVAIR-REGS (SVRS)	5,7500	0,88%	5,7500	5,7500	5,7500	3	17	09:00
SILVANO (SFG)	(5,6800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7380	0,46%	1,6720	1,7380	1,6560	3 235	5 424	11:34
SKARBIEC (SKH)	25,8000	-0,39%	25,6000	25,8000	25,6000	42	1 076	10:57
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	10	16	11:51
SNIEZKA (SKA)	82,8000	-2,13%	84,6000	84,6000	82,4000	45	3 731	09:33
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	23	8	11:30
SONEL (SON)	16,2000	-0,92%	16,2500	16,4500	16,0500	648	10 512	12:45
SOPHARMA (SPH)	13,4500	-9,73%	13,4500	13,4500	13,4500	5	67	10:52
SPYROSOFT (SPR)	572,0000	-0,69%	570,0000	572,0000	566,0000	45	25 542	12:30
STALEXP (STX)	2,9600	-0,50%	2,9750	2,9750	2,9250	12 994	38 238	12:50
STALPROD (STP)	252,0000	0,80%	250,0000	253,0000	249,0000	124	31 069	11:12
STALPROFI (STF)	8,5800	1,42%	8,4400	8,5800	8,3800	2 164	18 249	12:43
Reklama
STAPORKOW (ZUK)	3,1200	-1,89%	3,1400	3,1400	3,1200	20	63	09:16	Reklama
STARHEDGE (SHG)	#0,2720	-6,21%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3000	-1,35%	7,3600	7,4300	7,3000	2 926	21 431	11:51
SYGNITY (SGN)	99,2000	0,40%	98,4000	101,0000	98,4000	651	65 355	12:41
SYNEKTIK (SNT)	214,8000	0,09%	215,0000	217,4000	213,6000	7 265	1 562 395	12:50
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	09:15
TARCZYNSKI (TAR)	114,0000	-0,87%	115,0000	117,0000	112,0000	758	87 042	12:47
TATRY (TMR)	(87,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	7,3580	0,93%	7,2760	7,4300	7,2700	661 243	4 876 914	12:49
TBULL (TBL)	4,0000	0,00%	4,0000	4,0000	4,0000	328	1 312	11:30
TENDERHUT (THG)	6,0000	3,81%	5,7800	6,0000	5,7800	260	1 542	12:17
TERMOREX (TRR)	0,7300	8,96%	0,7350	0,7950	0,7300	2 482	1 833	11:00
TESGAS (TSG)	2,4400	2,09%	2,4400	2,4400	2,4400	202	493	11:13
TEXT (TXT)	53,3000	-1,11%	54,0500	54,3500	53,2000	28 436	1 530 321	12:49
TORPOL (TOR)	37,2000	0,13%	37,2000	37,9000	37,1500	2 153	80 597	12:48
TOWERINV (TOW)	#2,2000	-6,38%	-	-	-	-	-	12:26
TOYA (TOA)	8,1100	0,25%	8,0900	8,1700	8,0200	28 802	232 610	12:50
TRAKCJA (TRK)	2,1950	-2,66%	2,2100	2,2550	2,1000	91 426	198 444	12:32
TRANSPOL (TRN)	3,8000	0,00%	3,8300	3,8600	3,5700	15 354	57 543	12:29
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	180	490	11:30
TSGAMES (TEN)	100,6000	-0,98%	102,0000	102,6000	100,0000	35 250	3 561 996	12:50
ULMA (ULM)	60,0000	2,56%	60,0000	60,0000	60,0000	1	60	09:01
ULTGAMES (ULG)	10,3500	-0,48%	10,4000	10,7500	10,3500	3 972	41 577	12:47
UNFOLD (UNF)	1,1000	4,76%	1,1000	1,1000	1,1000	3	3	09:00
UNIBEP (UNI)	10,8000	0,00%	10,8000	10,8500	10,6500	2 466	26 537	12:41
UNICREDIT (UCG)	242,0000	0,71%	242,0000	242,0000	242,0000	22	5 324	09:16
UNIMA (U2K)	7,6000	0,00%	7,8400	7,8400	7,6000	88	676	12:28
UNIMOT (UNT)	143,4000	-0,42%	144,8000	144,8000	141,0000	1 514	218 268	11:57
URTESTE (URT)	56,6000	15,51%	51,6000	56,6000	51,6000	123	6 736	12:29
VERCOM (VRC)	118,2000	0,85%	118,0000	118,8000	117,4000	1 255	148 236	12:49
VIGOPHOTN (VGO)	514,0000	-0,77%	514,0000	514,0000	514,0000	3	1 542	12:49
VINDEXUS (VIN)	11,4000	0,00%	11,2500	11,4000	11,2500	99	1 119	11:47
VISTAL (VTL)	#0,3580	-40,33%	-	-	-	-	-	12:40
VIVID (VVD)	0,5760	-0,69%	0,5720	0,5820	0,5720	2 343	1 352	10:11
VOTUM (VOT)	41,0500	0,61%	40,8000	41,4000	40,5000	4 312	176 413	12:46
VOXEL (VOX)	161,4000	0,00%	161,4000	161,4000	160,8000	302	48 718	12:50
VRG	3,5900	-3,23%	3,7700	3,7700	3,5100	85 011	302 918	12:42
WARIMPEX (WXF)	2,7900	0,72%	2,7700	2,8000	2,7000	18 686	51 295	12:25
WASKO (WAS)	1,8600	0,54%	1,8500	1,8600	1,8500	1 000	1 853	09:53
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	4	2 600	09:00
WIELTON (WLT)	6,2100	1,47%	6,1600	6,3400	6,0900	25 921	160 277	12:44
WIKANA (WIK)	6,4000	-3,03%	6,3500	6,5500	6,3500	651	4 137	11:43
WINVEST (WIS)	(0,3560)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	79,3000	-0,38%	79,0000	80,9000	78,5000	4 361	345 440	12:30
WITTCHEN (WTN)	18,7000	-1,06%	18,9000	19,1200	18,5800	9 881	185 333	12:46
XPLUS (XPL)	3,5000	0,00%	3,5000	3,5000	3,5000	263	921	11:22
XTPL (XTP)	87,9000	0,46%	87,5000	89,6000	87,5000	270	23 792	12:36
XTRADEBDM (XTB)	75,0600	1,27%	74,2400	75,5000	74,0800	150 426	11 238 290	12:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,8400	1,53%	21,5100	21,8600	21,4700	350 907	7 635 846	12:50
ZAMET (ZMT)	0,8720	0,00%	0,8560	0,8720	0,8560	8 149	7 099	11:28
ZEPAK (ZEP)	27,0000	3,25%	26,3000	27,2000	25,9000	20 872	561 125	12:46
ZREMB (ZRE)	7,7600	2,65%	7,6900	7,8800	7,6200	33 889	263 524	12:44
ZUE	8,9200	-0,89%	9,0000	9,0000	8,7000	2 541	22 299	10:49

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.