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	105 684,62	1,05%	105 147,71	106 386,62	105 147,71	104 587,92	879 003 341	13:02
WIG20	2 872,11	1,14%	2 856,18	2 895,08	2 856,08	2 839,82	680 522 509	13:17
WIG30	3 730,96	1,10%	3 711,84	3 762,33	3 711,84	3 690,46	785 686 890	13:17
mWIG40	8 068,29	0,91%	8 019,74	8 114,24	8 018,78	7 995,25	188 377 308	13:02
sWIG80	28 718,67	0,22%	28 670,93	28 736,37	28 670,93	28 656,25	22 859 077	13:02
WIG-BANKI	16 699,55	1,81%	16 476,72	16 707,85	16 476,72	16 403,31	209 863 289	13:02
WIG-BUDOW	8 182,67	0,99%	8 148,99	8 287,68	8 148,99	8 102,81	12 464 319	13:02
WIG-CHEMIA	9 203,19	0,34%	9 179,66	9 321,50	9 161,48	9 171,89	2 221 062	13:02
WIG-ENERG	4 348,06	1,02%	4 342,82	4 392,57	4 340,16	4 303,96	39 533 378	13:02
WIG-INFO	10 074,67	0,94%	10 028,14	10 188,60	10 021,46	9 980,68	28 987 216	13:02
WIG-MEDIA	7 464,91	1,76%	7 391,87	7 583,32	7 391,87	7 335,90	3 427 107	13:02
WIG-NRCHOM	5 267,50	0,52%	5 251,93	5 282,40	5 240,70	5 240,13	4 588 085	13:02
WIG-PALIWA	9 207,19	0,50%	9 200,28	9 296,24	9 200,28	9 161,14	104 347 907	13:02
WIG-Poland	110 652,52	1,24%	110 652,52	110 652,52	110 652,52	109 298,59	872 336 520	11:15
WIG-SPOZYW	3 070,02	0,19%	3 089,82	3 094,72	3 061,82	3 064,17	588 846	13:02
WIG20lev	573,23	2,28%	566,80	582,16	566,76	560,43	656 010 166	13:02
WIG20short	2 925,98	-1,12%	2 942,96	2 943,06	2 902,42	2 959,14	656 010 166	13:02
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	186 241 588	11:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	188 702 066	11:00
mWIG40TR	12 441,81	1,00%	12 367,17	12 512,67	12 365,47	12 318,77	188 377 308	13:02
mWIG40TRlv	19 719,70	1,99%	19 485,38	19 942,14	19 480,05	19 335,80	188 377 308	13:02
mWIG40TRsh	2 312,75	-0,97%	2 326,90	2 327,23	2 299,32	2 335,51	188 377 308	13:02
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	22 906 158	11:00
sWIG80TR	44 334,39	0,29%	44 260,70	44 361,73	44 260,70	44 206,52	22 859 077	13:02
WIG140	2 050,29	1,07%	2 039,55	2 064,16	2 039,55	2 028,59	867 246 551	13:02
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	657 416 807	11:00
WIG20TR	6 166,56	1,15%	6 131,51	6 215,08	6 131,37	6 096,47	656 010 166	13:02
WIG20TRlev	5 260,69	2,29%	5 201,55	5 342,56	5 201,32	5 143,06	656 010 166	13:02
WIG20TRsht	2 742,17	-1,13%	2 758,11	2 758,18	2 720,09	2 773,38	656 010 166	13:02
WIG30TR	7 866,02	1,14%	7 824,44	7 930,87	7 824,44	7 777,53	757 623 102	13:02
WIG-CEE	2 455,98	0,97%	2 455,98	2 455,98	2 455,98	2 432,30	389 128	11:15
WIGdiv	2 346,25	0,68%	2 339,65	2 368,71	2 339,65	2 330,41	224 791 535	13:02
WIGdivplus	2 157,27	1,14%	2 142,54	2 172,72	2 142,54	2 132,93	339 240 849	13:02
WIG.GAMES	17 964,39	0,14%	17 973,85	18 134,27	17 920,37	17 939,95	18 043 571	13:02
WIG-GORNIC	4 515,93	0,83%	4 512,28	4 544,70	4 494,13	4 478,96	107 199 490	13:02
WIG-GRY	22 917,93	-0,02%	22 950,35	23 227,99	22 825,02	22 923,04	19 267 764	13:02
WIGind	17 238,70	0,40%	17 237,87	17 330,21	17 218,47	17 169,76	16 583 591	13:02
WIG-LEKI	3 453,69	4,12%	3 324,82	3 519,74	3 324,82	3 316,93	35 328 002	13:02
WIGmed	18 548,63	0,66%	18 473,17	18 695,10	18 473,17	18 427,80	46 106 923	13:02
WIG-MOTO	8 739,31	-0,11%	8 784,25	8 839,07	8 715,67	8 748,64	1 139 253	13:02
WIG.MS-BAS	17 504,30	0,99%	17 462,92	17 657,06	17 449,16	17 333,19	141 458 000	13:02
WIG.MS-ECM	8 759,46	1,05%	8 715,53	8 846,49	8 715,53	8 668,49	121 144 070	13:02
WIG.MS-FIN	20 164,75	1,27%	20 030,24	20 264,31	20 021,27	19 911,34	206 323 865	13:02
WIG-ODZIEZ	11 425,66	0,72%	11 411,27	11 585,24	11 387,91	11 343,78	71 108 177	13:02
WIGtechTR	18 792,60	0,36%	18 777,65	18 942,32	18 776,00	18 725,94	64 591 117	13:02
WIG-Ukrain	577,91	0,34%	577,91	577,91	577,91	575,95	172 776	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	2,71%	2,5700	2,6500	2,5400	12 181	31 795	13:01	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 520	1 201	11:30
11BIT (11B)	211,0000	0,96%	209,0000	212,8000	209,0000	2 845	601 555	12:37
3RGAMES (3RG)	0,8200	-0,49%	0,8140	0,8320	0,7720	142 081	114 373	13:02
4MASS (4MS)	4,3100	-0,81%	4,3500	4,3500	4,3000	19 215	82 721	12:49
ABPL (ABE)	96,8000	-0,51%	97,3000	97,9000	96,6000	2 644	257 181	12:55
ACAUTOGAZ (ACG)	30,3000	1,34%	29,9000	30,3000	29,6000	3 333	99 927	12:29
ACTION (ACT)	23,1500	0,00%	23,1500	23,1500	22,7000	7 868	180 425	12:35
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)	0,8900	-5,12%	0,9100	0,9560	0,8600	7 282	6 560	12:55
AILLERON (ALL)	20,7500	0,24%	20,7500	20,8500	20,6500	10 487	216 937	12:36
AIRWAY (AWM)	0,4220	-4,95%	0,4595	0,4595	0,4140	821 950	355 470	12:55
ALIOR (ALR)	97,5200	3,24%	94,3800	97,7800	94,1200	639 826	61 232 407	13:02
ALLEGRO (ALE)	34,2150	0,19%	34,1500	34,8000	34,1500	954 848	32 949 657	13:02
ALTA (AAT)	2,0700	2,48%	2,0200	2,0700	2,0100	1 455	2 990	13:00
ALTUSTFI (ALI)	2,2600	0,00%	2,2600	2,2600	2,2600	5	11	10:40
AMBRA (AMB)	21,2500	0,00%	21,1000	21,3000	21,0000	6 672	140 962	13:00
AMICA (AMC)	59,0000	0,17%	59,3000	59,5000	58,6000	1 086	64 065	12:24
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,9400	1,14%	15,7600	16,0000	15,7600	19 323	307 631	12:58
ANSWEAR (ANR)	28,0000	0,00%	27,8500	28,4000	27,8500	10 600	296 955	13:01
APATOR (APT)	19,8200	0,30%	19,7600	19,8600	19,6000	3 209	63 363	13:01
APLISENS (APN)	18,9000	0,80%	18,7500	19,0000	18,7500	295	5 578	12:11
APSENERGY (APE)	3,0500	0,00%	3,0600	3,1100	3,0500	11 749	35 854	12:22
ARCHICOM (ARH)	44,3000	3,02%	43,5000	44,3000	43,5000	674	29 373	13:01
ARCTIC (ATC)	10,9400	-0,91%	11,0600	11,1600	10,9400	71 500	788 745	13:00
ARLEN (ARL)	36,6950	1,10%	36,2500	36,6950	36,2500	21 947	800 973	13:00
ARTIFEX (ART)	15,3400	-0,65%	15,4800	15,5600	15,3400	843	13 070	11:28
ASBIS (ASB)	25,6800	2,72%	25,0000	25,7000	25,0000	81 809	2 086 370	13:02
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:58
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	202	17 488	12:30
ASSECOPOL (ACP)	215,4000	2,09%	212,2000	219,2000	212,2000	88 010	19 108 145	13:02
ASSECOSEE (ASE)	79,9000	1,27%	78,9000	79,9000	78,2000	5 419	428 175	12:56
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	1 078	61 357	12:28
ATAL (1AT)	64,3000	-0,16%	64,1000	64,4000	64,0000	1 751	112 378	12:59
ATENDE (ATD)	3,2500	-0,31%	3,2600	3,2600	3,2000	20 132	64 839	12:49
ATLANTAPL (ATP)	16,1500	2,22%	15,9000	16,1500	15,9000	511	8 128	12:09
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,1200	102	222	12:05
ATMGRUPA (ATG)	3,8100	0,00%	3,8200	3,8200	3,7800	31 083	118 385	13:00
ATREM (ATR)	37,7000	1,07%	37,5000	37,8000	36,6000	6 337	236 769	13:02
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,9000	20,3000	38 271	790 069	13:02
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	1 836	9 641	12:16
BENEFIT (BFT)	3 140,0000	-0,16%	3 165,0000	3 200,0000	3 135,0000	643	2 044 415	12:54
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,7200	4,6400	330	1 535	09:27
BIGCHEESE (BCS)	12,9800	0,15%	12,9600	12,9800	12,6800	386	4 984	12:59
BIOCELTIX (BCX)	101,2000	-0,98%	102,8000	102,8000	100,0000	4 986	503 845	12:56
BIOMAXIMA (BMX)	14,6000	2,10%	14,4500	14,6000	14,3500	3 208	46 646	13:00
BIOMEDLUB (BML)	5,2400	1,55%	5,1600	5,2500	5,1600	37 890	198 141	12:38
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	0,00%	4,1200	4,1500	4,1200	6 650	27 542	12:07
BLOOBER (BLO)	28,8500	0,87%	28,6000	28,9500	28,5000	2 002	57 386	13:01
BNPPPL (BNP)	109,0000	0,93%	110,0000	110,0000	106,0000	1 089	117 287	12:51
BOGDANKA (LWB)	25,2500	1,81%	24,8500	25,5000	24,6500	91 792	2 299 954	12:59
BOOMBIT (BBT)	6,8200	-0,87%	6,8200	6,8200	6,8200	1 014	6 915	11:45
BORYSZEW (BRS)	6,0800	4,83%	6,0000	6,1000	5,9000	136 271	822 733	13:01
BOS	10,2800	0,98%	10,1800	10,3000	10,1400	5 692	58 117	12:54
BOWIM (BOW)	4,7600	0,85%	4,7600	4,7600	4,7600	1 655	7 878	12:53
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	54,0000	459	24 908	12:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	545,8000	1,07%	540,0000	560,0000	540,0000	16 421	9 057 615	12:59
BUMECH (BMC)	8,6000	1,30%	8,4800	9,0200	8,3900	21 016	183 647	12:30
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	11:30
CAPITEA (CAP)	0,4660	-0,11%	0,4580	0,4665	0,4570	29 807	13 783	13:02
CAPTORTX (CTX)	35,2000	0,57%	35,4000	37,0000	35,0000	12 401	444 594	12:51
CASPAR (CSR)	5,6500	-2,59%	5,6000	5,8000	5,4500	42	233	09:33
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	2 139	34 916	12:09
CCC	202,7000	0,60%	202,5000	208,6000	201,7000	169 333	34 887 303	13:02
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,5000	-0,11%	267,7000	273,8000	267,6000	60 470	16 367 708	13:02
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	09:58
CELTIC (CPD)	4,8500	-4,53%	5,0000	5,0000	4,8000	8 365	40 818	12:49
CEZ	211,0000	1,74%	210,8000	211,0000	210,8000	52	10 970	09:53
CFI	(0,1700)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2150	-0,23%	2,2000	2,2350	2,2000	60 355	133 895	12:55
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	11:30
CLNPHARMA (CLN)	24,4000	8,44%	22,5000	25,3000	22,4000	1 546 335	35 000 536	12:57
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	4	195	09:41
COALENERG (CLE)	1,8000	-0,28%	1,8400	1,8400	1,7850	12 292	22 247	12:56
COGNOR (COG)	7,4900	0,07%	7,4800	7,4900	7,3300	7 011	52 183	12:52
COLUMBUS (CLC)	7,1100	0,57%	7,1500	7,2300	7,0200	21 097	150 865	12:57
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	237,0000	329	78 641	12:42
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0900	1,87%	1,0700	1,1200	1,0100	127 985	140 557	12:39
CORMAY (CRM)	0,5240	0,77%	0,5220	0,5240	0,5120	882	460	10:25
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	1,13%	442,0000	450,0000	442,0000	102	45 606	12:51
CREOTECH (CRI)	290,0000	-1,36%	294,0000	295,0000	290,0000	1 685	491 811	12:59
CYBERFLKS (CBF)	165,2000	1,47%	164,4000	166,6000	164,0000	1 651	274 073	12:53
CYFRPLSAT (CPS)	17,6700	-0,17%	17,7000	17,9400	17,6000	303 877	5 405 272	13:01
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	11:30
DADELO (DAD)	45,4000	5,58%	43,8000	46,0000	43,4000	7 991	358 663	13:02
DATAWALK (DAT)	123,6000	-0,32%	126,4800	129,0000	122,5200	14 314	1 802 793	12:59
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	82,9000	-0,48%	83,4000	83,4000	82,7000	957	79 523	12:33
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	541	41 559	12:43
DEKPOL (DEK)	62,6000	3,99%	61,2000	63,0000	61,0000	3 141	194 285	12:52
DELKO (DEL)	6,7400	0,30%	6,6800	6,7400	6,6800	3 939	26 358	12:47
DEVELIA (DVL)	7,5000	1,08%	7,4800	7,6000	7,4400	232 780	1 744 049	12:54
DGA	17,9500	5,59%	17,5000	17,9500	17,4000	1 441	25 460	12:23
DIAG (DIA)	165,2000	-0,57%	166,6500	166,7000	164,0000	11 469	1 894 548	13:01
DIGITANET (DIG)	82,6000	-0,96%	83,4000	83,4000	82,0000	828	68 556	12:59
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	12:52
DINOPL (DNP)	516,8000	2,17%	510,0000	521,0000	509,6000	140 059	72 391 426	13:02
DMGROUP (DMG)	3,6800	-0,81%	3,6600	3,8900	3,6600	10 258	39 076	11:46
DOMDEV (DOM)	237,0000	0,85%	236,5000	238,0000	235,5000	1 300	308 182	13:01
DRAGOENT (DGE)	21,7000	0,93%	21,6000	21,7000	21,6000	140	3 027	10:07
ECBSA (ECB)	32,0500	1,75%	31,5500	32,1000	31,2000	2 076	65 947	11:59
ECHO (ECH)	5,0800	2,83%	4,8600	5,0800	4,8600	96 637	486 564	12:58
EDINVEST (EDI)	5,7600	0,00%	5,7400	5,7600	5,7400	186	1 070	12:59
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)	47,1500	-0,42%	47,2000	47,9000	47,1000	4 168	197 827	13:02
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)	20,3400	1,70%	20,2400	20,6400	20,1400	144 654	2 950 298	12:59
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,1400	1,00%	12,0000	12,1800	12,0000	18 782	227 698	13:01
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	3 620	206 015	12:54
EQUNICO (EQU)	0,8080	6,32%	0,7900	0,8080	0,7900	2 110	1 668	11:48
ERBUD (ERB)	34,3000	0,29%	34,3500	34,5500	34,1000	1 243	42 654	13:00
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	1 571	56 085	12:06
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2400	1,16%	5,1800	5,3800	5,0600	38 373	201 385	12:52
EUROCASH (EUR)	8,5400	1,43%	8,3750	8,5650	8,3750	54 139	461 346	12:56
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,1000	2,21%	22,6000	23,3000	21,9000	5 929	134 964	12:51
FABRITY (FAB)	26,8000	-4,29%	27,9000	27,9000	26,6000	4 025	108 408	12:39
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5000	0,44%	11,4500	11,5000	11,4500	195	2 242	11:25
FERRO (FRO)	37,3000	0,81%	37,1000	37,7000	37,1000	6 740	251 778	12:57
FMG	126,5000	-0,78%	128,0000	130,0000	121,0000	561	69 592	11:51
FON	#0,9900	0,00%	-	-	-	-	-	12:56
FORTE SA (FTE)	30,5000	5,54%	29,2000	30,8000	29,0000	9 432	282 690	12:55
Reklama
GAMEOPS (GOP)	17,0400	4,80%	16,5400	17,3600	16,3600	7 187	122 323	12:55	Reklama
GAMFACTOR (GIF)	7,3600	-0,81%	7,6000	7,6000	7,2200	5 218	38 543	12:58
GENOMTEC (GMT)	7,0000	-0,28%	7,0400	7,0400	6,8100	4 250	29 793	11:29
GETIN (GTN)	0,8460	-0,47%	0,8420	0,8520	0,8390	3 232 963	2 732 219	13:02
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	109 729	5 653 041	13:02
GREENX (GRX)	1,7350	0,46%	1,7460	1,7460	1,7210	83 227	144 107	12:53
GRENEVIA (GEA)	2,5700	-0,96%	2,5800	2,5850	2,5500	15 874	40 831	12:54
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	2 426	24 378	10:39
GRUPAAZOTY (ATT)	23,0400	0,35%	22,9600	23,4600	22,9000	72 869	1 687 329	12:59
GRUPRACUJ (GPP)	62,0000	-0,80%	62,5000	63,2000	62,0000	47 253	2 975 229	13:02
GTC	4,0900	-2,39%	4,1700	4,1800	4,0200	1 876	7 662	11:44
HANDLOWY (BHW)	122,2000	0,83%	121,2000	122,6000	120,6000	68 166	8 301 406	13:01
HARPER (HRP)	5,8200	-1,69%	5,9200	5,9400	5,8000	6 265	36 725	11:13
HELIO (HEL)	27,0000	-0,74%	27,2000	27,2000	26,8000	2 740	73 880	13:00
HERKULES (HRS)	1,1700	2,63%	1,1400	1,2400	1,1050	111 380	134 141	12:50
HUUUGE-S144 (HUGE)	18,4000	0,88%	18,2400	18,5000	18,2400	9 921	182 497	13:00
HYDROTOR (HDR)	21,1000	0,00%	21,3000	21,3000	21,1000	41	865	11:38
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	11:30
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	11:40
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,7000	0,75%	26,5000	27,0000	26,5000	1 637	43 804	13:02
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,8000	481	14 397	09:39
IMMOBILE (GKI)	3,1600	-3,07%	3,1000	3,2600	3,1000	25 861	81 493	13:02
IMPERIO (IMP)	1,2000	4,35%	1,1400	1,2000	1,1400	18 431	21 941	12:37
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	1 537	5 937	12:28
INC	1,8050	-0,82%	1,8650	1,9000	1,8000	27 330	50 119	12:30
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	2 964	924 566	13:01
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 277	9 137	12:44
INSTALKRK (INK)	40,3000	-0,25%	40,3000	40,3000	40,2000	139	5 598	12:57
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0700	-5,91%	2,1500	2,2000	2,0700	7 870	16 975	12:58
INTERCARS (CAR)	590,0000	-0,51%	594,0000	599,0000	588,0000	404	239 897	12:51
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	496	3 522	12:55
IPOPEMA (IPE)	2,6800	0,00%	2,6800	2,7000	2,6800	3 161	8 475	11:24
IZOBLOK (IZB)	28,4000	2,90%	28,4000	28,4000	28,4000	100	2 840	12:22
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,6700	1,52%	2,6300	2,6800	2,6300	6 240	16 601	12:59
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	4 887	22 195	12:16
JSW	23,7200	8,01%	22,0000	24,1400	22,0000	1 172 070	27 487 775	13:02
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)	17,0200	-0,35%	17,2200	17,4000	17,0000	3 627	62 064	12:54
KETY (KTY)	910,5000	1,28%	900,5000	927,0000	900,5000	9 677	8 848 852	13:02
KGHM (KGH)	136,4500	0,33%	136,0000	137,7500	136,0000	565 564	77 458 798	13:02
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	119	1 713	12:44
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	15 626	257 766	12:59
KOGENERA (KGN)	56,8000	-0,18%	56,9000	56,9000	56,3000	998	56 342	13:00
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	09:54
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9200	5,5400	15 954	90 321	13:00
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	12:37
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9440	11	10	10:36
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	824,0000	0,49%	862,0000	862,0000	824,0000	12	10 116	10:48
KRUK (KRU)	409,3000	1,29%	404,9000	413,4000	404,8000	16 726	6 861 634	13:02
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)	2,8300	1,80%	2,8100	2,8400	2,7700	462	1 298	12:52
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	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)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 010	42 281	12:39	Reklama
LPP	15 090,0000	0,77%	14 950,0000	15 250,0000	14 950,0000	2 225	33 686 095	13:02
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,8000	21	483	09:17
LUBAWA (LBW)	8,5550	1,12%	8,4400	8,6500	8,4150	251 868	2 152 693	13:02
MABION (MAB)	9,9600	0,91%	9,8900	9,9700	9,8000	7 698	76 323	12:53
MAKARONPL (MAK)	19,8000	-1,00%	20,0000	20,0000	19,7000	2 166	42 926	12:53
MANGATA (MGT)	72,2000	0,28%	74,2000	74,2000	70,0000	68	4 820	11:50
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,7600	-1,27%	7,8600	7,8600	7,2200	211 334	1 628 459	12:44
MAXCOM (MXC)	6,4400	-3,88%	6,5000	6,5000	6,0800	3 416	21 869	12:09
MBANK (MBK)	803,0000	2,03%	785,0000	807,4000	785,0000	14 671	11 756 544	13:02
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,5000	1,48%	27,1000	27,5000	27,1000	4 238	115 906	12:56
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	3 614	90 246	12:49
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	3 474	100 754	12:32
MERCATOR (MRC)	47,5000	1,93%	46,6000	47,6000	46,1000	8 788	411 507	13:01
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	220	7 960	12:24
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	17 003	30 307	10:50
MILLENNIUM (MIL)	14,9500	4,33%	14,3300	14,9800	14,3300	816 724	12 060 288	13:01
MIRACULUM (MIR)	0,8620	-3,15%	0,8900	0,8900	0,8620	1 754	1 560	12:11
MIRBUD (MRB)	13,7200	2,85%	13,5000	13,7900	13,3500	54 244	738 868	13:02
MLPGROUP (MLG)	82,6000	-2,13%	84,2000	84,2000	82,0000	285	23 568	12:28
MLSYSTEM (MLS)	17,4000	-2,25%	17,7600	17,8000	17,4000	7 257	127 500	12:52
MOBRUK (MBR)	294,0000	1,03%	294,5000	300,5000	292,5000	7 113	2 113 220	13:00
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	139 547	856 909	13:02
MONNARI (MON)	4,7200	-1,26%	4,7700	4,7700	4,7200	4 551	21 616	12:46
MOSTALPLC (MSP)	15,3000	-1,29%	15,5000	15,5000	15,3000	517	7 923	09:53
MOSTALWAR (MSW)	7,9400	0,51%	7,8200	7,9400	7,8000	172	1 343	10:03
MOSTALZAB (MSZ)	5,7900	0,00%	5,7900	5,7900	5,7500	4 872	28 149	12:50
MOVIEGAME (MOV)	15,1600	0,40%	15,1000	15,1600	15,1000	301	4 550	12:48
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	9 524	25 594	12:52
NEUCA (NEU)	688,0000	-0,15%	694,0000	695,0000	687,0000	451	311 391	13:02
NEWAG (NWG)	69,7000	-1,13%	70,5000	70,5000	69,5000	3 011	210 491	13:00
NEXITY (NXG)	1,8000	-0,55%	1,9000	1,9400	1,8000	61	116	11:55
NOCTILUCA (NCL)	99,2000	-1,29%	100,5000	100,5000	98,0000	479	47 539	12:41
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	09:18
NOVAVISGR (NVG)	1,2520	-2,19%	1,2500	1,2760	1,1900	202 642	250 248	12:36
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	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	1 478	14 789	13:00
ODLEWNIE (ODL)	9,1800	-0,22%	9,0600	9,1800	9,0400	198	1 798	12:24
ONDE (OND)	10,1800	-0,20%	10,2000	10,3600	10,0800	16 055	164 428	12:52
ONESANO (ONO)	0,9400	0,00%	0,9180	0,9400	0,9000	8 006	7 230	09:41
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	205	19 253	12:37
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	34	130	12:50
ORANGEPL (OPL)	9,3760	1,32%	9,1880	9,5000	9,1880	853 113	8 021 466	13:01
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	11:30
OTLOG (OTS)	15,4000	-1,91%	15,6000	15,6600	15,0600	123	1 887	12:50
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	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	6 960	417 842	12:51
PATENTUS (PAT)	3,5400	-0,28%	3,5000	3,5400	3,4000	6 222	21 530	12:59
PBG	#0,0220	22,22%	-	-	-	-	-	12:27
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6700	-1,48%	2,7100	2,7200	2,6600	46 196	123 431	12:55
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,3000	7 861	522 403	13:01
PCFGROUP (PCF)	5,3700	-1,10%	5,4200	5,5800	5,3600	20 907	114 537	12:58
PEKABEX (PBX)	18,0500	-1,10%	18,2500	18,2500	17,9000	1 491	26 860	13:01
Reklama
PEKAO (PEO)	186,3000	1,42%	183,7000	187,4000	183,7000	218 206	40 654 403	13:02	Reklama
PEPCO (PCO)	21,7000	0,00%	21,8500	21,9700	21,6500	258 581	5 638 922	13:01
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	27 408	25 169	10:19
PGE	11,2350	0,31%	11,2500	11,4300	11,2350	2 333 202	26 531 719	13:02
PGFGROUP (PGV)	0,4800	-28,78%	0,4800	0,4800	0,4800	37 698	18 095	12:48
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	12:55
PHN	9,9200	-0,40%	9,9600	9,9600	9,9200	889	8 826	11:51
PHOTON (PEN)	3,3300	1,52%	3,3900	3,3900	3,3300	2 600	8 742	09:43
PKNORLEN (PKN)	84,1100	0,47%	83,8000	84,9600	83,8000	1 231 903	104 218 099	13:02
PKOBP (PKO)	76,2800	1,11%	75,4400	76,6600	75,4000	753 503	57 533 430	13:02
PKPCARGO (PKP)	15,6000	-0,26%	15,6400	15,7500	15,5000	50 421	787 717	13:00
PLAYWAY (PLW)	321,0000	0,00%	321,0000	322,5000	319,0000	1 441	462 259	12:59
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	10:28
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	1 050	2 531	12:28
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	2 939	176 001	12:45
POLICE (PCE)	9,2000	0,22%	9,1800	9,2000	9,0400	1 076	9 877	12:40
POLIMEXMS (PXM)	4,6600	-0,32%	4,6500	4,7450	4,6300	88 678	416 595	13:02
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	13:02
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	98,5000	462	45 628	10:55
PULAWY (ZAP)	51,0000	-2,67%	52,6000	52,6000	51,0000	260	13 616	12:58
PURE (PUR)	4,5600	-2,10%	4,6800	4,7000	4,5020	20 375	93 296	12:49
PZU	63,5800	1,47%	62,7600	64,1200	62,7600	379 240	24 171 154	13:02
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	35	875	11:30
QUERCUS (QRS)	10,7000	2,39%	10,4000	10,8000	10,3000	9 592	101 246	12:53
RAEN (RAE)	0,3210	-3,31%	0,3310	0,3310	0,3200	67 919	22 037	11:43
RAFAKO (RFK)	0,1980	-0,40%	0,1990	0,2015	0,1972	1 022 361	203 345	13:01
RAFAMET (RAF)	71,5000	2,14%	70,0000	71,5000	70,0000	145	10 307	11:30
RAINBOW (RBW)	131,6000	1,62%	132,0000	135,8000	129,9000	79 699	10 534 230	13:02
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	1 739	204 348	12:59
ROPCZYCE (RPC)	27,6000	0,36%	27,9000	27,9000	27,5000	1 458	40 594	12:02
RYVU (RVU)	31,9500	0,47%	31,9000	32,1500	31,7000	37 226	1 191 115	12:42
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)	508,6000	3,77%	492,0000	508,6000	489,0000	30 454	15 371 162	13:02
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)	149,0000	-2,49%	152,8000	154,2000	149,0000	624	94 922	13:00
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	8,6800	1,40%	8,5600	8,6800	8,5000	2 932	25 226	12:33
SELENAFM (SEL)	35,7000	-1,11%	36,4000	36,6000	34,5000	2 338	82 445	12:28
SELVITA (SLV)	29,2000	0,00%	29,3000	29,4000	28,9000	10 479	304 686	12:51
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5020	0,00%	0,5020	0,5040	0,4840	39 530	19 583	11:37
SHOPER (SHO)	50,6000	1,20%	50,0000	50,8000	50,0000	11 585	583 328	12:51
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 000	28 224	12:26
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	11	59	09:12
SIMFABRIC (SIM)	1,6620	-3,82%	1,7160	1,8500	1,6480	28 702	49 435	12:59
SKARBIEC (SKH)	26,9000	1,13%	27,0000	27,0000	26,8000	161	4 327	12:28
SKYLINE (SKL)	1,5200	0,00%	1,5200	1,5200	1,5200	1 200	1 824	12:36
SNIEZKA (SKA)	83,0000	-1,19%	84,0000	84,0000	83,0000	167	13 878	12:52
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)	3,0950	0,81%	3,0800	3,1000	3,0500	38 959	119 656	13:00
STALPROD (STP)	253,0000	2,85%	246,0000	253,0000	245,0000	763	190 624	12:36
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,6000	2 621	22 679	12:30	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	11:43
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	6,9900	1,01%	6,9900	7,0300	6,9300	1 534	10 728	13:02
SYGNITY (SGN)	107,5000	-3,59%	112,0000	112,0000	105,0000	3 357	357 691	13:00
SYNEKTIK (SNT)	202,4000	-0,10%	203,4000	206,8000	200,0000	18 902	3 845 965	13:01
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	120,0000	0,00%	122,5000	122,5000	118,5000	673	80 500	12:47
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4100	1,45%	8,3000	8,5280	8,3000	865 152	7 305 855	13:01
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	44 836	2 561 383	13:00
TORPOL (TOR)	37,0000	1,37%	36,9500	37,3000	36,2000	12 974	478 967	13:02
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	8,7300	0,11%	8,7200	8,8600	8,7000	37 703	330 876	12:48
TRAKCJA (TRK)	2,1750	-0,46%	2,1850	2,2100	2,1700	22 995	50 190	12:55
TRANSPOL (TRN)	4,3100	-5,90%	4,5000	4,6400	4,3100	4 116	18 088	12:48
TRITON (TRI)	3,5200	10,00%	3,5200	3,5200	3,5200	1 120	3 942	11:30
TSGAMES (TEN)	85,0000	-1,16%	86,0000	86,4000	85,0000	10 569	904 544	13:02
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)	11,2500	4,17%	11,2500	11,5000	11,1500	29 553	334 246	12:55
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	844	6 728	12:49
UNIMOT (UNT)	144,6000	1,12%	143,0000	144,6000	143,0000	377	54 184	12:52
URTESTE (URT)	46,0000	0,00%	46,5000	46,5000	46,0000	314	14 448	13:02
VERCOM (VRC)	121,0000	1,34%	120,0000	121,0000	119,4000	1 152	138 397	12:44
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)	44,7000	-0,56%	44,9500	44,9500	44,0000	5 264	234 005	13:01
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	1 260	207 384	13:02
VRG	3,8200	1,60%	3,7600	3,8200	3,7200	17 525	65 803	12:03
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	4 837	12 866	12:45
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	11:43
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	11:43
WIELTON (WLT)	6,0000	-0,17%	6,0100	6,0900	5,9700	56 838	341 898	13:00
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	84,4000	2,93%	83,0000	86,4000	83,0000	34 002	2 886 997	13:01
WITTCHEN (WTN)	19,0000	-0,31%	19,0200	19,1800	18,9600	7 339	139 476	13:02
XPLUS (XPL)	3,4300	-1,44%	3,4800	3,5500	3,4300	5 283	18 562	12:47
XTPL (XTP)	80,2000	-1,84%	81,8000	82,0000	80,0000	1 118	90 653	12:42
XTRADEBDM (XTB)	75,7400	-2,27%	77,5000	77,7000	75,7400	302 349	23 218 035	13:02
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7900	0,93%	21,6000	22,0400	21,6000	446 954	9 778 414	13:02
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8460	13 712	11 655	12:48
ZEPAK (ZEP)	24,6000	-0,20%	24,6500	25,3500	24,1000	71 246	1 775 478	13:01
ZREMB (ZRE)	6,8900	-1,15%	6,9900	7,0300	6,8500	26 484	183 357	12:55
ZUE	9,8200	-2,77%	10,3000	10,3000	9,6400	17 608	175 894	12:54

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.