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	105 744,62	1,11%	105 147,71	106 386,62	105 147,71	104 587,92	797 048 578	12:23
WIG20	2 872,35	1,15%	2 856,18	2 895,08	2 856,08	2 839,82	614 237 126	12:38
WIG30	3 731,84	1,12%	3 711,84	3 762,33	3 711,84	3 690,46	711 264 522	12:38
mWIG40	8 080,25	1,06%	8 019,74	8 114,24	8 018,78	7 995,25	173 544 652	12:23
sWIG80	28 708,91	0,18%	28 670,93	28 736,37	28 670,93	28 656,25	20 756 368	12:23
WIG-BANKI	16 655,73	1,54%	16 476,72	16 707,85	16 476,72	16 403,31	184 787 650	12:23
WIG-BUDOW	8 190,24	1,08%	8 148,99	8 287,68	8 148,99	8 102,81	11 175 617	12:23
WIG-CHEMIA	9 263,96	1,00%	9 179,66	9 321,50	9 161,48	9 171,89	1 956 068	12:23
WIG-ENERG	4 364,70	1,41%	4 342,82	4 392,57	4 342,82	4 303,96	35 725 941	12:23
WIG-INFO	10 122,53	1,42%	10 028,14	10 188,60	10 021,46	9 980,68	25 183 755	12:23
WIG-MEDIA	7 500,52	2,24%	7 391,87	7 583,32	7 391,87	7 335,90	3 131 834	12:23
WIG-NRCHOM	5 277,12	0,71%	5 251,93	5 282,40	5 240,70	5 240,13	4 504 715	12:23
WIG-PALIWA	9 250,91	0,98%	9 200,28	9 296,24	9 200,28	9 161,14	95 158 805	12:23
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	793 570 756	11:15
WIG-SPOZYW	3 062,64	-0,05%	3 089,82	3 094,72	3 061,82	3 064,17	505 983	12:23
WIG20lev	574,04	2,43%	566,80	582,16	566,76	560,43	593 053 783	12:23
WIG20short	2 923,85	-1,19%	2 942,96	2 943,06	2 902,42	2 959,14	593 053 783	12:23
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	171 890 943	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	173 948 846	11:00
mWIG40TR	12 460,26	1,15%	12 367,17	12 512,67	12 365,47	12 318,77	173 544 652	12:23
mWIG40TRlv	19 777,62	2,28%	19 485,38	19 942,14	19 480,05	19 335,80	173 544 652	12:23
mWIG40TRsh	2 309,26	-1,12%	2 326,90	2 327,23	2 299,32	2 335,51	173 544 652	12:23
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	20 943 274	11:00
sWIG80TR	44 319,33	0,26%	44 260,70	44 361,73	44 260,70	44 206,52	20 756 368	12:23
WIG140	2 051,44	1,13%	2 039,55	2 064,16	2 039,55	2 028,59	786 522 452	12:23
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	594 656 032	11:00
WIG20TR	6 170,94	1,22%	6 131,51	6 215,08	6 131,37	6 096,47	593 053 783	12:23
WIG20TRlev	5 268,08	2,43%	5 201,55	5 342,56	5 201,32	5 143,06	593 053 783	12:23
WIG20TRsht	2 740,17	-1,20%	2 758,11	2 758,18	2 720,09	2 773,38	593 053 783	12:23
WIG30TR	7 872,67	1,22%	7 824,44	7 930,87	7 824,44	7 777,53	683 876 747	12:23
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	380 816	11:15
WIGdiv	2 353,38	0,99%	2 339,65	2 368,71	2 339,65	2 330,41	204 903 848	12:23
WIGdivplus	2 159,32	1,24%	2 142,54	2 172,72	2 142,54	2 132,93	305 992 384	12:23
WIG.GAMES	17 982,03	0,23%	17 973,85	18 134,27	17 920,37	17 939,95	15 855 280	12:23
WIG-GORNIC	4 530,25	1,15%	4 512,28	4 544,70	4 494,13	4 478,96	97 387 476	12:23
WIG-GRY	22 921,38	-0,01%	22 950,35	23 227,99	22 825,02	22 923,04	16 936 243	12:23
WIGind	17 278,81	0,64%	17 237,87	17 330,21	17 218,47	17 169,76	15 313 256	12:23
WIG-LEKI	3 442,81	3,80%	3 324,82	3 519,74	3 324,82	3 316,93	35 145 591	12:23
WIGmed	18 537,37	0,59%	18 473,17	18 695,10	18 473,17	18 427,80	44 768 354	12:23
WIG-MOTO	8 739,31	-0,11%	8 784,25	8 839,07	8 715,67	8 748,64	1 002 752	12:23
WIG.MS-BAS	17 577,43	1,41%	17 462,92	17 657,06	17 449,16	17 333,19	128 400 367	12:23
WIG.MS-ECM	8 768,67	1,16%	8 715,53	8 846,49	8 715,53	8 668,49	113 693 971	12:23
WIG.MS-FIN	20 143,35	1,17%	20 030,24	20 264,31	20 021,27	19 911,34	182 805 887	12:23
WIG-ODZIEZ	11 421,76	0,69%	11 411,27	11 585,24	11 387,91	11 343,78	64 211 654	12:23
WIGtechTR	18 809,91	0,45%	18 777,65	18 942,32	18 777,65	18 725,94	57 680 673	12:23
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	164 463	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	2 765	584 690	12:14
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)	96,8000	-0,51%	97,3000	97,9000	96,6000	2 592	252 149	12:21
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	6 869	157 298	12:16
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)	0,4150	-6,53%	0,4595	0,4595	0,4150	652 452	284 827	12:23
ALIOR (ALR)	96,3200	1,97%	94,3800	96,3200	94,1200	518 186	49 417 183	12:23
ALLEGRO (ALE)	34,3000	0,44%	34,1500	34,8000	34,1500	914 851	31 579 341	12:23
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	5 703	120 347	12:16
AMICA (AMC)	59,5000	1,02%	59,3000	59,5000	58,6000	1 077	63 534	12:21
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,8400	0,51%	15,7600	16,0000	15,7600	18 581	295 816	12:21
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	9 769	273 691	12:14
APATOR (APT)	19,7600	0,00%	19,7600	19,7600	19,6000	2 339	46 133	12:21
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	628	27 336	12:09
ARCTIC (ATC)	10,9800	-0,54%	11,0600	11,1600	10,9400	56 977	629 508	12:23
ARLEN (ARL)	36,5000	0,56%	36,2500	36,5000	36,2500	2 354	85 766	12:11
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	51 672	1 316 087	12:23
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	195	16 880	12:21
ASSECOPOL (ACP)	217,2000	2,94%	212,2000	219,2000	212,2000	73 336	15 937 661	12:23
ASSECOSEE (ASE)	79,6000	0,89%	78,9000	79,6000	78,2000	5 202	410 854	12:22
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 076	61 244	12:23
ATAL (1AT)	64,0000	-0,62%	64,1000	64,3000	64,0000	1 737	111 478	12:19
ATENDE (ATD)	3,2400	-0,61%	3,2600	3,2600	3,2000	6 510	20 947	12:13
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	5 346	199 470	12:21
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	32 302	667 882	12:23
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 836	9 641	12:16
BENEFIT (BFT)	3 135,0000	-0,32%	3 165,0000	3 200,0000	3 135,0000	618	1 965 795	12:20
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)	101,4000	-0,78%	102,8000	102,8000	100,0000	4 755	480 463	12:22
BIOMAXIMA (BMX)	14,4000	0,70%	14,4500	14,5500	14,3500	1 126	16 281	12:04
BIOMEDLUB (BML)	5,2000	0,78%	5,1600	5,2500	5,1600	33 873	177 122	12:19
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)	28,9000	1,05%	28,6000	28,9000	28,5000	1 665	47 647	12:22
BNPPPL (BNP)	108,5000	0,46%	110,0000	110,0000	106,0000	865	92 919	12:23
BOGDANKA (LWB)	25,2000	1,61%	24,8500	25,5000	24,6500	90 980	2 279 519	12:23
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,0400	4,14%	6,0000	6,1000	5,9000	131 753	795 299	12:18
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)	548,2000	1,52%	540,0000	560,0000	540,0000	14 800	8 170 948	12:23
BUMECH (BMC)	8,7700	3,30%	8,4800	9,0200	8,3900	18 735	164 002	12:21
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	11 900	426 758	12:21
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	203,5000	0,99%	202,5000	208,6000	201,7000	161 512	33 298 537	12:23
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,7000	-0,04%	267,7000	273,8000	267,6000	53 129	14 391 437	12:23
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	58 837	130 533	12:19
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,3500	8,22%	22,5000	25,3000	22,4000	1 539 911	34 845 457	12:22
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	5 325	39 584	12:18
COLUMBUS (CLC)	7,2100	1,98%	7,1500	7,2300	7,0200	15 709	112 575	12:22
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	232	55 361	12:22
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0800	0,93%	1,0700	1,1200	1,0100	127 787	140 342	12:22
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)	292,5000	-0,51%	294,0000	295,0000	290,0000	1 457	425 610	12:21
CYBERFLKS (CBF)	166,2000	2,09%	164,4000	166,6000	164,0000	1 592	264 303	12:23
CYFRPLSAT (CPS)	17,7100	0,06%	17,7000	17,9400	17,6000	290 189	5 163 363	12:23
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,0000	6,98%	43,8000	46,0000	43,4000	6 535	293 126	12:23
DATAWALK (DAT)	123,7600	-0,19%	126,4800	129,0000	122,5200	13 592	1 713 781	12:15
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	515	39 552	12:21
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)	7,5300	1,48%	7,4800	7,6000	7,4400	232 036	1 738 456	12:19
DGA	17,9500	5,59%	17,5000	17,9500	17,4000	1 441	25 460	12:23
DIAG (DIA)	165,4000	-0,45%	166,6500	166,7000	164,0000	10 656	1 759 989	12:23
DIGITANET (DIG)	82,8000	-0,72%	83,4000	83,4000	82,0000	663	54 916	12:22
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	517,0000	2,21%	510,0000	521,0000	509,6000	132 688	68 586 146	12:23
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	1 184	280 718	12:23
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	91 670	461 336	12:11
EDINVEST (EDI)	5,7600	0,00%	5,7400	5,7600	5,7400	142	817	12:14
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	3 426	162 751	12:21
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)	20,5200	2,60%	20,2400	20,6400	20,1400	115 482	2 356 493	12:23
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1600	1,16%	12,0000	12,1800	12,0000	16 861	204 357	12:19
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	3 572	203 283	12:19
EQUNICO (EQU)	0,8080	6,32%	0,7900	0,8080	0,7900	2 110	1 668	11:48
ERBUD (ERB)	34,3500	0,44%	34,3500	34,5500	34,1000	1 040	35 721	12:21
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)	5,2800	1,93%	5,1800	5,3800	5,0600	32 042	168 544	12:22
EUROCASH (EUR)	8,5300	1,31%	8,3750	8,5650	8,3750	53 186	453 216	12:16
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,1000	2,21%	22,6000	23,1000	21,9000	5 284	120 057	12:23
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%	-	-	-	-	-	12:11
FORTE SA (FTE)	30,5000	5,54%	29,2000	30,8000	29,0000	9 227	276 438	12:20
Reklama
GAMEOPS (GOP)	17,3200	6,52%	16,5400	17,3600	16,3600	6 940	118 106	12:09	Reklama
GAMFACTOR (GIF)	7,3800	-0,54%	7,6000	7,6000	7,2200	4 891	36 130	12:18
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	2 892 446	2 443 981	12:23
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	104 341	5 376 844	12:23
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)	23,2600	1,31%	22,9600	23,4600	22,9000	66 826	1 547 866	12:17
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)	121,4000	0,17%	121,2000	122,6000	120,6000	59 663	7 264 544	12:23
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)	18,4000	0,88%	18,2400	18,5000	18,2400	9 821	180 657	12:14
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)	26,5000	0,00%	26,5000	27,0000	26,5000	1 602	42 869	12:12
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)	3,1700	-2,76%	3,1000	3,2600	3,1000	25 857	81 481	12:19
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	15 431	18 341	12:12
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	1 533	5 922	12:23
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)	312,0000	0,00%	310,0000	313,5000	310,0000	2 896	903 412	12:21
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	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	5 540	14 732	12:19
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	23,7600	8,20%	22,0000	24,1400	22,0000	1 122 780	26 321 480	12:23
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	17,0600	2 822	48 356	12:22
KETY (KTY)	912,5000	1,50%	900,5000	927,0000	900,5000	9 065	8 291 152	12:23
KGHM (KGH)	136,9500	0,70%	136,0000	137,7500	136,0000	503 078	68 916 417	12:23
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	114	1 641	12:23
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	13 290	219 225	12:21
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)	5,7200	-2,05%	5,8000	5,9200	5,5400	12 022	67 990	12:20
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)	409,6000	1,36%	404,9000	413,4000	404,8000	16 099	6 605 327	12:23
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	12 210	33 608	12:20
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)	21,3000	-1,39%	21,8000	21,8000	19,8500	2 009	42 259	12:11	Reklama
LPP	15 080,0000	0,70%	14 950,0000	15 250,0000	14 950,0000	1 886	28 569 935	12:23
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	245 661	2 099 535	12:22
MABION (MAB)	9,9000	0,30%	9,8900	9,9700	9,8000	7 285	72 218	12:19
MAKARONPL (MAK)	19,8600	-0,70%	20,0000	20,0000	19,7600	1 337	26 554	12:22
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)	801,2000	1,80%	785,0000	807,4000	785,0000	10 745	8 610 264	12:23
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	3 918	107 124	12:22
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)	7,7200	-0,90%	7,7100	7,9500	7,5300	4 240	33 052	12:13
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,7000	3 460	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	219	7 924	12:17
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	17 003	30 307	10:50
MILLENNIUM (MIL)	14,8900	3,91%	14,3300	14,9100	14,3300	778 285	11 485 950	12:23
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,6300	2,17%	13,5000	13,6600	13,3500	36 886	500 522	12:23
MLPGROUP (MLG)	82,8000	-1,90%	84,2000	84,2000	82,0000	284	23 485	12:19
MLSYSTEM (MLS)	17,4600	-1,91%	17,7600	17,8000	17,4600	5 353	94 327	12:12
MOBRUK (MBR)	298,0000	2,41%	294,5000	300,5000	292,5000	6 654	1 978 084	12:19
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)	6,0500	1,17%	5,9800	6,4200	5,9800	120 544	742 792	12:15
MONNARI (MON)	4,7400	-0,84%	4,7700	4,7700	4,7400	3 201	15 244	12:16
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)	5,7500	-0,69%	5,7900	5,7900	5,7500	3 872	22 359	12:14
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)	2,7400	0,00%	2,7200	2,7450	2,6000	8 275	22 174	12:15
NEUCA (NEU)	689,0000	0,00%	694,0000	695,0000	688,0000	396	273 554	12:19
NEWAG (NWG)	69,8000	-0,99%	70,5000	70,5000	69,6000	2 888	201 933	12:20
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	478	47 440	12:18
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	200 580	247 686	12:17
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)	10,0000	-0,99%	10,1500	10,1500	10,0000	697	6 979	12:15
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	196	1 780	12:08
ONDE (OND)	10,2800	0,78%	10,2000	10,3600	10,0800	15 697	160 784	12:17
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)	9,3760	1,32%	9,1880	9,5000	9,1880	826 470	7 772 135	12:22
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	209	3 299	12:12
PASSUS (PAS)	60,0000	2,04%	58,6000	61,8000	58,6000	6 091	365 739	12:20
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	5 922	20 468	12:17
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	6 109	405 896	12:12
PCFGROUP (PCF)	5,4800	0,92%	5,4200	5,5800	5,3800	14 269	78 571	12:08
PEKABEX (PBX)	17,9000	-1,92%	18,2500	18,2500	17,9000	1 376	24 785	12:11
Reklama
PEKAO (PEO)	185,9000	1,20%	183,7000	187,4000	183,7000	208 721	38 888 734	12:23	Reklama
PEPCO (PCO)	21,7800	0,37%	21,8500	21,9700	21,7200	207 190	4 523 518	12:23
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,2900	0,80%	11,2500	11,4300	11,2500	2 182 787	24 836 818	12:23
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	12:23
PHARMENA (PHR)	3,2500	-1,52%	3,3800	3,3800	3,1400	3 989	12 676	12:14
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)	84,5700	1,02%	83,8000	84,9600	83,8000	1 124 082	95 133 280	12:23
PKOBP (PKO)	76,2200	1,03%	75,4400	76,6600	75,4000	700 229	53 472 071	12:23
PKPCARGO (PKP)	15,6800	0,26%	15,6400	15,7500	15,5000	43 941	686 526	12:23
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 403	450 061	12:13
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	2 654	158 958	12:20
POLICE (PCE)	9,1800	0,00%	9,1800	9,1800	9,0400	93	853	12:19
POLIMEXMS (PXM)	4,7000	0,53%	4,6500	4,7450	4,6300	80 600	378 865	12:21
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	12:23
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	219	11 519	12:15
PURE (PUR)	4,5540	-2,23%	4,6800	4,7000	4,5020	19 823	90 778	12:23
PZU	63,6600	1,60%	62,7600	64,1200	62,7600	342 543	21 837 029	12:23
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	9 477	100 016	12:21
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	957 970	190 602	12:17
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	145	10 307	11:30
RAINBOW (RBW)	130,8000	1,00%	132,0000	135,8000	129,9000	78 071	10 320 655	12:23
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	35 326	1 130 349	12:23
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)	507,2000	3,49%	492,0000	508,0000	489,0000	24 800	12 499 046	12:23
SANTANDER (SAN)	29,8500	-1,49%	30,5000	30,5000	29,8400	95	2 859	12:20
SANWIL (SNW)	1,3200	0,38%	1,3200	1,3200	1,3200	3 328	4 393	10:34
SCPFL (SCP)	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)	8,6800	1,40%	8,5600	8,6800	8,5000	2 930	25 209	12:17
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	10 197	296 471	12:21
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)	50,0000	0,00%	50,0000	50,8000	50,0000	11 242	566 051	12:19
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)	1,7540	1,50%	1,7160	1,8500	1,6500	16 110	28 362	12:17
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)	83,0000	-1,19%	84,0000	84,0000	83,0000	147	12 218	12:17
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)	3,0900	0,65%	3,0800	3,1000	3,0500	37 640	115 568	12:13
STALPROD (STP)	251,0000	2,03%	246,0000	252,0000	245,0000	730	182 299	12:16
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,6000	2 571	22 249	12:23	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)	106,0000	-4,93%	112,0000	112,0000	105,5000	2 106	225 619	12:23
SYNEKTIK (SNT)	202,6000	0,00%	203,4000	206,8000	200,0000	17 376	3 537 665	12:23
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)	8,4380	1,79%	8,3000	8,5280	8,3000	761 965	6 436 836	12:23
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	139	592	11:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	10:20
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	56,9500	-2,73%	58,2500	58,3500	56,5000	42 057	2 403 107	12:23
TORPOL (TOR)	37,1500	1,78%	36,9500	37,3000	36,2000	11 930	440 302	12:22
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7300	0,11%	8,7200	8,8600	8,7000	37 443	328 607	12:19
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)	85,5000	-0,58%	86,0000	86,4000	85,3000	6 907	592 767	12:21
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	27 245	308 223	12:11
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	731	5 827	12:17
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	180	8 284	12:23
VERCOM (VRC)	120,0000	0,50%	120,0000	120,6000	119,4000	1 116	134 050	12:20
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)	44,5500	-0,89%	44,9500	44,9500	44,0000	4 930	219 123	12:22
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	944	155 373	12:22
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	52 699	317 065	12:23
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	85,0000	3,66%	83,0000	86,4000	83,0000	31 666	2 688 612	12:22
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9600	6 371	121 117	12:23
XPLUS (XPL)	3,5400	1,72%	3,4800	3,5400	3,4800	4 475	15 760	11:20
XTPL (XTP)	81,9000	0,24%	81,8000	82,0000	80,0000	1 082	87 746	12:18
XTRADEBDM (XTB)	76,2400	-1,63%	77,5000	77,7000	76,1000	254 213	19 559 069	12:23
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7500	0,74%	21,6000	22,0400	21,6000	422 996	9 256 716	12:22
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	57 405	1 433 795	12:23
ZREMB (ZRE)	6,8800	-1,29%	6,9900	7,0300	6,8500	25 484	176 468	12:14
ZUE	10,0000	-0,99%	10,3000	10,3000	9,6400	17 411	173 959	12:16

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.