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	103 236,95	1,99%	101 685,48	103 255,56	101 685,48	101 221,00	783 752 543	12:45
WIG20	2 806,72	2,09%	2 767,06	2 810,60	2 764,80	2 749,16	676 280 958	13:00
WIG30	3 649,56	2,07%	3 594,05	3 653,92	3 594,05	3 575,58	729 954 502	13:00
mWIG40	7 870,76	1,92%	7 744,16	7 876,09	7 742,84	7 722,53	107 200 731	12:45
sWIG80	28 628,57	0,48%	28 483,17	28 631,79	28 437,50	28 490,99	25 877 768	12:45
WIG-BANKI	16 118,79	2,84%	15 782,00	16 138,76	15 782,00	15 673,08	221 464 477	12:45
WIG-BUDOW	8 241,00	2,71%	8 118,20	8 241,56	8 067,53	8 023,42	26 663 729	12:45
WIG-CHEMIA	8 984,19	0,21%	8 980,81	9 026,38	8 948,72	8 965,47	839 715	12:45
WIG-ENERG	4 297,79	1,76%	4 235,78	4 322,18	4 233,24	4 223,28	33 230 970	12:45
WIG-INFO	9 515,29	2,15%	9 351,42	9 520,02	9 351,42	9 315,40	19 855 040	12:45
WIG-MEDIA	7 270,77	-0,15%	7 354,40	7 359,73	7 258,04	7 281,48	2 487 193	12:45
WIG-NRCHOM	5 264,37	2,23%	5 145,45	5 268,89	5 117,87	5 149,62	4 844 510	12:45
WIG-PALIWA	8 960,34	-0,15%	8 990,02	9 005,05	8 907,23	8 973,62	58 853 271	12:45
WIG-Poland	107 407,43	1,51%	107 407,43	107 407,43	107 407,43	105 806,16	754 218 803	11:15
WIG-SPOZYW	3 104,89	-0,03%	3 079,39	3 106,82	3 059,65	3 105,73	505 553	12:45
WIG20lev	549,35	4,42%	532,88	549,55	532,02	526,11	641 884 394	12:45
WIG20short	2 985,93	-2,19%	3 033,70	3 036,21	2 985,35	3 052,69	641 884 394	12:45
GPWB-B1Y3Y	1 258,24	0,05%	1 258,24	1 258,24	1 258,24	1 257,61	-	10:15
GPWB-B1Y4Y	1 262,03	0,08%	1 262,03	1 262,03	1 262,03	1 261,02	-	10:15
GPWB-B1Y5Y	1 266,26	0,11%	1 266,26	1 266,26	1 266,26	1 264,88	-	10:15
GPWB-B3Y5Y	1 277,02	0,15%	1 277,02	1 277,02	1 277,02	1 275,06	-	10:15
GPWB-B5Y	1 267,66	0,25%	1 267,66	1 267,66	1 267,66	1 264,55	-	10:15
GPWB-BWZ	1 266,56	0,05%	1 266,56	1 266,56	1 266,56	1 265,95	-	10:15
INNOVATOR	1 736,67	1,35%	1 736,67	1 736,67	1 736,67	1 713,56	138 286 925	11:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	107 427 949	11:00
mWIG40TR	12 121,24	1,92%	11 926,16	12 129,45	11 924,25	11 892,97	107 200 731	12:45
mWIG40TRlv	18 737,61	3,83%	18 145,56	18 762,53	18 139,77	18 047,04	107 200 731	12:45
mWIG40TRsh	2 370,33	-1,89%	2 409,96	2 410,35	2 368,66	2 416,11	107 200 731	12:45
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	25 906 284	11:00
sWIG80TR	44 089,64	0,48%	43 865,71	44 094,59	43 795,38	43 877,74	25 877 768	12:45
WIG140	2 002,45	2,03%	1 971,87	2 002,82	1 971,87	1 962,66	774 962 893	12:45
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	642 909 276	11:00
WIG20TR	6 018,24	2,22%	5 925,87	6 019,34	5 921,25	5 887,76	641 884 394	12:45
WIG20TRlev	5 016,84	4,42%	4 866,09	5 018,64	4 858,55	4 804,48	641 884 394	12:45
WIG20TRsht	2 805,81	-2,19%	2 850,82	2 853,07	2 805,28	2 868,68	641 884 394	12:45
WIG30TR	7 680,55	2,16%	7 556,95	7 682,82	7 556,95	7 518,10	694 851 884	12:45
WIG-CEE	2 407,35	1,18%	2 407,35	2 407,35	2 407,35	2 379,33	525 987	11:15
WIGdiv	2 314,62	2,06%	2 278,32	2 314,74	2 276,02	2 267,84	144 329 351	12:45
WIGdivplus	2 115,04	2,13%	2 083,30	2 116,01	2 080,78	2 071,03	342 868 041	12:45
WIG.GAMES	18 150,11	0,14%	18 161,39	18 235,35	18 090,11	18 125,05	19 820 350	12:45
WIG-GORNIC	4 232,32	3,33%	4 125,69	4 234,29	4 125,69	4 095,96	51 331 670	12:45
WIG-GRY	23 214,60	-0,12%	23 318,02	23 340,74	23 012,58	23 242,62	21 405 680	12:45
WIGind	17 016,80	0,49%	16 893,02	17 033,25	16 883,17	16 933,25	15 217 637	12:45
WIG-LEKI	3 257,51	0,73%	3 251,21	3 267,24	3 232,05	3 233,90	503 635	12:45
WIGmed	18 370,61	0,84%	18 306,58	18 372,00	18 260,81	18 218,00	12 486 286	12:45
WIG-MOTO	8 405,32	0,38%	8 411,24	8 421,71	8 361,37	8 373,78	766 877	12:45
WIG.MS-BAS	16 865,98	2,46%	16 543,40	16 894,18	16 502,70	16 461,55	82 562 100	12:45
WIG.MS-ECM	8 645,81	1,45%	8 527,01	8 651,00	8 499,60	8 522,14	98 014 839	12:45
WIG.MS-FIN	19 819,54	2,88%	19 462,07	19 843,13	19 422,82	19 265,36	242 987 360	12:45
WIG-ODZIEZ	11 031,52	4,46%	10 661,58	11 053,70	10 638,27	10 560,94	74 134 736	12:45
WIGtechTR	18 396,13	1,32%	18 197,47	18 406,75	18 197,47	18 156,89	97 692 571	12:45
WIG-Ukrain	589,93	1,07%	589,93	589,93	589,93	583,68	262 998	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,00%	2,6000	2,6100	2,5600	919	2 398	12:16	Reklama
08OCTAVA (08N)	0,7900	-1,25%	0,7900	0,7900	0,7900	8	6	11:30
11BIT (11B)	218,0000	-0,64%	219,0000	223,0000	217,2000	5 863	1 288 658	12:44
3RGAMES (3RG)	0,8600	-3,37%	0,9000	0,9200	0,8200	183 568	157 813	12:45
4MASS (4MS)	4,3250	0,58%	4,3000	4,3900	4,3000	31 273	136 788	12:07
ABPL (ABE)	98,4000	0,41%	99,9000	99,9000	98,0000	3 587	354 729	12:45
ACAUTOGAZ (ACG)	30,2000	0,67%	29,6000	30,3000	29,6000	5 043	151 300	12:15
ACTION (ACT)	23,5000	1,95%	23,1000	23,5000	23,1000	12 172	284 317	12:36
ADIUVO (ADV)	0,9280	1,98%	0,9100	0,9280	0,9040	10 307	9 407	12:45
AGORA (AGO)	9,7200	0,00%	9,7000	9,7600	9,6000	2 247	21 690	12:13
AGROTON (AGT)	4,8700	1,04%	4,7200	4,8700	4,6900	433	2 107	12:06
AIGAMES (ALG)	0,9120	-4,00%	0,9400	0,9400	0,9040	8 931	8 123	11:57
AILLERON (ALL)	19,4800	-1,12%	19,8000	19,8000	19,2200	4 208	81 703	12:43
AIRWAY (AWM)	0,3465	0,14%	0,3460	0,3490	0,3410	38 692	13 294	12:03
ALIOR (ALR)	101,2000	2,16%	99,6600	101,4500	99,5600	401 632	40 439 749	12:45
ALLEGRO (ALE)	33,1900	1,79%	32,5500	33,2500	32,4050	709 690	23 380 533	12:45
ALTA (AAT)	2,0300	-4,25%	2,0400	2,0600	2,0000	25 053	50 702	12:01
ALTUSTFI (ALI)	2,1700	-0,46%	2,1500	2,1800	2,1500	61	132	11:02
AMBRA (AMB)	21,1000	0,24%	21,0000	21,2000	21,0000	2 810	59 224	12:12
AMICA (AMC)	59,0000	0,00%	58,6000	59,4000	58,5000	975	57 307	12:33
AMPLI (APL)	0,9750	1,56%	0,9750	0,9750	0,9750	493	481	11:30
AMREST (EAT)	15,8200	0,64%	15,8600	15,9000	15,8000	15 706	248 918	12:34
ANSWEAR (ANR)	27,9000	0,90%	27,8000	28,0000	27,6000	3 068	85 544	12:40
APATOR (APT)	19,6400	0,20%	19,3200	19,6400	19,3200	2 684	52 222	12:40
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	133	2 462	11:16
APSENERGY (APE)	3,0900	-1,90%	3,2300	3,2300	3,0900	23	72	11:53
ARCHICOM (ARH)	44,6000	-0,22%	44,7000	44,8000	43,2000	848	37 225	12:01
ARCTIC (ATC)	10,9200	0,92%	10,8400	11,1600	10,7400	36 498	400 477	12:44
ARLEN (ARL)	37,3600	-1,03%	37,7500	37,9950	37,2200	26 376	991 767	12:45
ARTIFEX (ART)	15,0800	-0,92%	15,2400	15,2400	15,0800	3 245	49 044	12:33
ASBIS (ASB)	24,1800	3,78%	23,9800	24,3200	23,7400	268 331	6 477 571	12:44
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:41
ASSECOBS (ABS)	82,0000	2,24%	80,8000	82,0000	80,2000	608	49 489	12:41
ASSECOPOL (ACP)	198,9000	2,84%	193,0000	199,0000	192,7000	60 677	11 993 161	12:45
ASSECOSEE (ASE)	74,0000	2,78%	73,0000	74,0000	72,6000	3 981	293 341	12:45
ASTARTA (AST)	60,0000	-0,17%	60,1000	60,4000	59,6000	2 748	164 917	12:20
ATAL (1AT)	64,4000	2,06%	63,0000	64,9000	62,8000	13 165	834 673	12:27
ATENDE (ATD)	3,2800	0,00%	3,2100	3,2800	3,2100	7 982	25 676	12:28
ATLANTAPL (ATP)	15,8000	0,32%	15,5000	15,8000	15,4000	1 188	18 419	10:59
ATLANTIS (ATS)	2,1300	-4,48%	2,1200	2,2300	2,1200	908	1 953	12:08
ATMGRUPA (ATG)	3,7400	0,00%	3,6600	3,7400	3,6600	242	900	12:18
ATREM (ATR)	37,2000	-0,80%	37,7000	37,7000	36,1000	4 098	151 475	12:39
AUTOPARTN (APR)	19,9600	0,20%	19,9600	19,9600	19,7200	20 619	409 939	12:41
BBIDEV (BBD)	5,2000	-0,95%	5,2000	5,2000	5,2000	1	5	10:29
BENEFIT (BFT)	3 080,0000	2,50%	3 020,0000	3 085,0000	2 985,0000	3 154	9 501 005	12:45
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	388	9 700	12:07
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	25	118	10:39
BIGCHEESE (BCS)	12,9800	0,31%	12,9000	13,0000	12,6600	808	10 436	12:07
BIOCELTIX (BCX)	104,6000	-0,19%	105,0000	105,0000	103,2000	1 671	173 654	12:42
BIOMAXIMA (BMX)	13,1500	-1,87%	13,4500	13,5000	12,8500	11 152	146 608	12:43
BIOMEDLUB (BML)	4,9700	1,43%	4,9450	4,9900	4,9000	40 478	200 729	12:40
BIOPLANET (BIP)	19,0000	1,33%	19,0000	19,0000	19,0000	306	5 814	12:26
BIOTON (BIO)	4,1100	-0,96%	4,1200	4,1500	4,1100	4 914	20 284	12:36
BLOOBER (BLO)	29,3000	0,51%	29,1500	29,5000	29,0000	1 027	29 970	12:40
BNPPPL (BNP)	105,5000	0,48%	105,0000	106,0000	104,5000	285	30 005	12:41
BOGDANKA (LWB)	22,8000	0,00%	23,0500	23,1000	22,6000	4 284	97 783	12:31
BOOMBIT (BBT)	6,6400	-0,30%	6,6600	6,6600	6,6000	668	4 428	09:56
BORYSZEW (BRS)	6,7800	0,59%	6,7400	6,8200	6,6400	33 213	223 654	12:27
BOS	10,1600	1,20%	10,1200	10,2000	10,0600	3 189	32 365	12:25
BOWIM (BOW)	4,7500	0,42%	4,7800	4,7900	4,6800	2 785	13 191	12:43
BRAND24 (B24)	52,0000	-3,35%	52,8000	53,0000	52,0000	184	9 648	12:34
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	558,0000	4,89%	536,4000	558,8000	535,8000	43 638	23 769 245	12:45
BUMECH (BMC)	8,3800	-0,83%	8,3500	8,4500	8,3100	1 072	9 005	12:42
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	180	41	11:30
CAPITEA (CAP)	0,4630	-3,34%	0,4740	0,4780	0,4625	65 527	30 556	12:44
CAPTORTX (CTX)	32,0000	0,31%	31,9000	32,2000	31,6000	2 542	81 182	12:40
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	09:00
CAVATINA (CAV)	16,1000	0,00%	16,2000	16,2000	16,1000	2 472	39 800	11:30
CCC	195,2500	5,54%	187,4500	196,0000	186,0000	160 594	30 883 933	12:45
Reklama
CCENERGY (CCE)	#0,3300	10,00%	-	-	-	-	-	11:56	Reklama
CDPROJEKT (CDR)	274,8000	-0,15%	275,3000	276,4000	271,9000	63 173	17 334 257	12:45
CDRL (CDL)	9,7500	-4,41%	10,5000	10,5000	9,7500	3	30	09:02
CELTIC (CPD)	5,1800	-0,77%	5,3800	5,5000	5,1400	19 809	104 979	12:43
CEZ	205,0000	4,33%	197,0000	205,4000	197,0000	473	96 071	12:41
CFI	(0,1660)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2200	0,00%	2,2000	2,2300	2,1950	42 427	94 013	12:25
CITYSERV (CTS)	#6,3500	2,42%	-	-	-	-	-	12:45
CLNPHARMA (CLN)	22,0500	1,15%	22,0000	22,2000	21,6000	3 625	79 435	12:39
CLOUD (CLD)	47,3000	0,00%	47,7000	47,7000	47,3000	17	806	12:44
COALENERG (CLE)	1,7300	-2,26%	1,7700	1,7700	1,6900	16 122	27 618	12:30
COGNOR (COG)	7,3300	0,62%	7,2050	7,3800	7,0450	20 768	150 803	12:44
COLUMBUS (CLC)	7,5700	0,93%	7,7000	7,8500	7,5000	78 060	598 138	12:45
COMP (CMP)	234,0000	-0,85%	236,0000	237,0000	234,0000	16 218	3 820 107	12:30
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	50	230	10:30
COMPREMUM (CPR)	0,9480	1,72%	0,9320	0,9700	0,9120	85 633	80 298	12:05
CORMAY (CRM)	0,5180	1,57%	0,5100	0,5200	0,5000	13 836	6 996	12:43
CPIEUROPE (CPI)	(77,7000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	426,0000	-0,93%	429,0000	429,0000	421,0000	143	60 893	12:35
CREOTECH (CRI)	289,0000	-0,86%	291,5000	292,5000	288,0000	1 203	349 096	12:40
CYBERFLKS (CBF)	169,0000	1,20%	167,0000	169,0000	165,2000	1 215	203 818	12:41
CYFRPLSAT (CPS)	17,0650	3,11%	16,6000	17,1400	16,5500	272 811	4 625 160	12:45
CZTOREBKA (CZT)	#0,5050	11,23%	-	-	-	-	-	11:57
DADELO (DAD)	39,7000	-0,25%	39,8000	39,8000	38,7000	5 119	201 025	12:35
DATAWALK (DAT)	115,0200	-0,42%	116,0000	118,4200	114,5400	7 551	879 853	12:40
DBENERGY (DBE)	12,3500	1,65%	12,1500	12,3500	12,1500	159	1 944	11:29
DEBICA (DBC)	83,1000	0,12%	83,0000	83,7000	82,7000	3 101	257 987	12:34
DECORA (DCR)	74,4000	-1,06%	75,0000	75,8000	74,4000	360	27 214	12:18
DEKPOL (DEK)	61,4000	-0,65%	62,0000	63,0000	61,4000	1 597	99 158	12:09
DELKO (DEL)	6,6400	0,61%	6,5600	6,6600	6,5200	1 740	11 415	12:39
DEVELIA (DVL)	7,4600	3,32%	7,2200	7,4700	7,2200	57 933	427 839	12:45
DGA	16,1500	-0,31%	16,1500	16,1500	16,1500	125	2 019	12:07
DIAG (DIA)	168,0000	3,23%	164,9000	168,3000	162,4000	45 022	7 401 675	12:44
DIGITANET (DIG)	82,5000	2,87%	80,3000	82,9000	80,3000	2 335	191 912	12:42
DIGITREE (DTR)	(12,1000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	515,4000	0,51%	512,0000	517,2000	510,0000	34 717	17 879 819	12:45
DMGROUP (DMG)	3,7500	-0,53%	3,7700	3,7700	3,6700	6 146	22 796	12:45
DOMDEV (DOM)	239,5000	4,81%	229,0000	240,0000	226,0000	11 620	2 657 341	12:41
DRAGOENT (DGE)	(22,2000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2000	-0,64%	31,0000	31,4000	30,5500	525	16 324	12:18
ECHO (ECH)	5,0000	1,21%	4,9000	5,0000	4,8100	82 681	410 346	12:18
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,7600	22	127	09:00
EFEKT (EFK)	(5,4000)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	1,49%	46,9500	47,8500	46,5500	3 786	179 729	12:42
ELKOP (EKP)	2,4700	-0,80%	2,5500	2,5500	2,4700	5 734	14 328	10:47
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,8000	0,72%	-	-	-	-	-	11:50
ENEA (ENA)	18,8200	3,75%	18,3000	18,9400	18,1800	502 714	9 382 295	12:45
ENELMED (ENE)	19,5000	-0,51%	19,8000	19,8000	19,3000	453	8 755	12:12
ENERGA (ENG)	12,1200	1,00%	12,0200	12,1200	12,0200	14 619	176 714	12:30
ENERGOINS (ENI)	2,1700	0,46%	2,1100	2,1700	2,1000	11 836	25 270	10:45
ENTER (ENT)	59,0000	-0,84%	59,5000	59,6000	58,8000	5 440	321 105	12:45
EQUNICO (EQU)	0,8000	1,27%	0,7900	0,8000	0,7500	18 117	14 017	12:12
ERBUD (ERB)	35,1000	-0,85%	34,9500	35,3500	34,9500	3 334	116 625	12:45
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	219	10 600	10:59
ESOTIQ (EAH)	34,3000	-0,29%	34,4000	34,4000	33,8000	115	3 930	12:45
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,8600	19,35%	5,1000	5,9000	5,1000	656 385	3 637 916	12:45
EUROCASH (EUR)	8,2100	1,99%	8,0500	8,2200	8,0350	117 625	959 086	12:45
EUROHOLD (EHG)	2,2400	-1,75%	2,2400	2,2400	2,2400	600	1 344	12:16
EUROTEL (ETL)	20,8000	0,00%	20,9000	21,0000	20,8000	472	9 872	12:18
FABRITY (FAB)	26,4000	-2,22%	27,0000	27,0000	26,4000	1 165	30 986	12:28
FASING (FSG)	11,8000	-2,48%	11,5000	12,1000	11,5000	2 930	33 945	11:54
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,9000	3,48%	12,1000	12,9000	11,8000	9 130	112 268	11:10
FERRO (FRO)	36,1000	-1,10%	36,5000	36,5000	34,7000	6 361	229 671	12:41
FMG	115,0000	0,00%	115,0000	116,5000	108,0000	55	6 048	09:52
FON	#0,9000	0,00%	-	-	-	-	-	11:34
FORTE SA (FTE)	27,7000	0,00%	27,7000	28,3000	27,4000	1 845	51 245	12:28
Reklama
GAMEOPS (GOP)	16,3000	1,88%	15,9800	16,3000	15,3800	5 922	93 674	12:08	Reklama
GAMFACTOR (GIF)	7,7400	1,31%	7,6000	7,7600	7,4600	3 862	29 727	11:48
GENOMTEC (GMT)	6,8900	-1,57%	7,0000	7,0000	6,8400	8 049	55 283	12:37
GETIN (GTN)	0,8180	-0,37%	0,8260	0,8270	0,8140	229 525	188 328	12:32
GIGROUP (GIG)	(2,5200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,5000	0,00%	25,5000	25,5000	25,5000	15	383	10:37
GPW	50,3500	-0,30%	50,7000	50,7000	50,2500	26 581	1 344 076	12:45
GREENX (GRX)	1,7290	1,59%	1,7110	1,7330	1,7060	97 468	167 592	12:45
GRENEVIA (GEA)	2,6050	3,78%	2,5400	2,6100	2,5200	48 767	124 748	12:43
GRODNO (GRN)	10,5000	0,96%	10,5000	10,5000	10,2000	4 181	43 026	12:39
GRUPAAZOTY (ATT)	22,3600	0,54%	22,4800	22,5200	22,1400	21 255	475 007	12:38
GRUPRACUJ (GPP)	63,6000	3,41%	61,5000	63,9000	61,5000	1 453	91 387	11:31
GTC	4,0000	-0,74%	3,9600	4,0000	3,9500	1 145	4 574	11:27
HANDLOWY (BHW)	117,2000	1,56%	115,8000	118,4000	115,8000	31 733	3 719 518	12:44
HARPER (HRP)	5,9200	0,68%	5,9400	6,0600	5,9200	2 050	12 178	12:17
HELIO (HEL)	26,5000	-0,75%	26,0000	26,5000	26,0000	41	1 069	12:25
HERKULES (HRS)	1,0600	0,47%	1,0550	1,0650	1,0350	3 600	3 808	11:44
HUUUGE-S144 (HUGE)	18,0200	0,67%	17,9000	18,1000	17,9000	2 424	43 657	12:45
HYDROTOR (HDR)	21,3000	3,90%	20,5000	21,3000	20,5000	76	1 559	10:49
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	09:00
IBSM (IBS)	75,8000	0,00%	75,8000	75,8000	75,8000	1	76	09:00
IDMPL (IDM)	(0,6200)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,4500	0,38%	26,2500	26,4500	26,2500	493	13 023	12:44
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	10:36
IMCOMPANY (IMC)	30,5000	2,69%	29,6000	30,5000	28,5000	1 778	53 142	12:30
IMMOBILE (GKI)	2,8700	-2,71%	2,9500	2,9500	2,8700	1 286	3 772	11:45
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2	2	10:29
IMS	4,0100	0,25%	3,9500	4,0100	3,9000	21 707	86 386	12:44
INC	1,9600	3,16%	1,9600	1,9600	1,9600	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	1,96%	306,0000	312,0000	306,0000	7 728	2 398 994	12:45
INPRO (INP)	7,0500	-2,08%	7,0500	7,0500	7,0500	50	353	09:00
INSTALKRK (INK)	39,9000	0,00%	39,9000	41,0000	39,9000	47	1 908	11:15
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,2500	-0,44%	2,1700	2,2500	2,1600	1 584	3 461	10:51
INTERCARS (CAR)	563,0000	0,54%	563,0000	564,0000	560,0000	300	168 384	11:50
INTERSPPL (IPO)	0,3840	0,00%	0,3840	0,3840	0,3840	1	0	09:00
INTROL (INL)	6,9800	1,16%	6,9000	7,0000	6,8000	2 553	17 706	12:19
IPOPEMA (IPE)	2,7900	0,72%	2,8000	2,8000	2,5700	4 600	12 780	12:36
IZOBLOK (IZB)	26,8000	-2,19%	26,8000	26,8000	26,8000	372	9 970	11:30
IZOLACJA (IZO)	3,7000	-0,27%	3,7100	3,7100	3,6600	617	2 278	12:00
IZOSTAL (IZS)	2,6600	1,14%	2,6300	2,6600	2,6300	6 668	17 567	11:25
JRH	(4,9400)	-	-	-	-	-	-	09:00
JSW	21,1900	0,09%	21,1800	21,2600	21,0100	124 282	2 627 836	12:44
JWWINVEST (JWW)	2,9400	1,03%	2,9100	2,9800	2,8800	1 568	4 612	12:42
KCI	0,8560	-0,23%	0,8580	0,8580	0,8380	80 062	67 253	12:44
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,4400	3,20%	17,0600	17,5200	16,9000	8 154	140 643	12:45
KETY (KTY)	896,0000	2,11%	877,5000	896,5000	877,5000	13 452	11 979 554	12:45
KGHM (KGH)	128,2500	3,59%	124,6500	128,5000	124,6000	382 077	48 551 071	12:45
KGL	15,0000	4,17%	15,0000	15,0000	14,9000	415	6 219	11:29
KINOPOL (KPL)	17,3000	-1,14%	17,5000	17,5000	17,2000	4 838	83 697	12:42
KOGENERA (KGN)	58,0000	-1,02%	58,4000	58,6000	57,4000	1 124	65 143	12:43
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	1	25	11:06
KOMPUTRON (KOM)	6,4400	0,63%	6,3800	6,4400	6,2000	14 120	89 341	12:41
KPPD (KPD)	(27,8000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9300	-2,92%	0,9380	0,9800	0,9300	4 401	4 212	11:11
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	820,0000	0,99%	812,0000	820,0000	812,0000	102	83 632	11:21
KRUK (KRU)	401,7000	2,34%	394,0000	401,9000	394,0000	11 141	4 445 392	12:45
KRVITAMIN (KVT)	9,6000	-0,41%	9,6200	9,6200	9,6000	1 001	9 612	11:04
KSGAGRO (KSG)	2,9500	2,43%	2,9000	2,9500	2,9000	2 570	7 549	12:20
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,8000	1,12%	1,7000	1,8000	1,6000	1 225	2 202	11:42
LENA (LEN)	2,8200	0,71%	2,8100	2,8600	2,8100	355	1 002	11:48
LENTEX (LTX)	7,2000	0,84%	7,2000	7,2000	7,1400	846	6 090	11:41
LESS (LES)	0,2500	-1,57%	0,2490	0,2500	0,2490	9 844	2 452	11:54
LIBET (LBT)	1,3600	-4,23%	1,4100	1,4100	1,3600	300	409	12:31
Reklama
LOKUM (LKD)	21,2000	0,00%	21,2000	21,2000	21,2000	675	14 310	11:46	Reklama
LPP	14 520,0000	4,24%	14 050,0000	14 540,0000	14 025,0000	2 891	41 376 550	12:45
LSISOFT (LSI)	23,0000	0,88%	22,6000	23,0000	22,6000	1 133	25 618	12:09
LUBAWA (LBW)	9,3450	2,13%	9,1850	9,3700	9,1600	174 662	1 619 357	12:41
MABION (MAB)	9,8200	0,20%	9,8800	9,8800	9,6700	10 410	101 502	12:35
MAKARONPL (MAK)	18,9800	0,32%	18,9400	19,2200	18,5600	6 105	114 495	12:15
MANGATA (MGT)	70,2000	0,86%	70,0000	70,2000	69,4000	38	2 658	12:10
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,8000	0,00%	7,8000	7,8000	7,7600	1 228	9 564	12:24
MAXCOM (MXC)	7,0200	-0,28%	7,1000	7,2000	7,0200	8	57	09:03
MBANK (MBK)	777,6000	2,80%	753,0000	781,0000	753,0000	8 846	6 826 319	12:42
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,2000	1,87%	27,1000	27,2000	26,4000	15 495	417 987	12:42
MDIENERGIA (MDI)	1,2350	-1,20%	1,2500	1,2500	1,2350	503	629	10:29
MEDICALG (MDG)	25,5000	1,19%	25,2000	26,0000	25,0500	11 051	283 634	12:42
MEDINICE (ICE)	8,1400	0,74%	8,0500	8,1600	8,0000	3 052	24 483	11:52
MEGARON (MEG)	(6,5500)	-	-	-	-	-	-	11:30
MENNICA (MNC)	27,4000	-1,44%	27,3000	27,9000	27,3000	74	2 022	12:44
MERCATOR (MRC)	45,4000	1,11%	44,9500	45,4500	44,7000	3 602	163 196	11:52
MERCOR (MCR)	24,7000	-0,80%	24,7000	25,5000	24,7000	116	2 952	11:08
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	2	7	09:00
MFO	36,8000	-2,90%	37,9000	37,9000	36,7000	1 442	53 148	12:17
MILKILAND (MLK)	1,8600	-1,33%	1,8750	1,8750	1,8550	4 112	7 666	11:54
MILLENNIUM (MIL)	13,9400	1,53%	13,7300	14,0700	13,7300	572 294	7 979 663	12:44
MIRACULUM (MIR)	0,8700	-0,91%	0,8700	0,8780	0,8700	203	177	12:39
MIRBUD (MRB)	13,8200	2,98%	13,6500	13,8400	13,5300	77 782	1 070 462	12:45
MLPGROUP (MLG)	85,0000	0,00%	85,0000	86,0000	85,0000	126	10 751	09:39
MLSYSTEM (MLS)	16,9400	-1,51%	17,2000	17,3400	16,7000	12 711	215 451	12:45
MOBRUK (MBR)	281,0000	2,18%	275,0000	281,0000	273,0000	2 188	606 729	12:44
MOJ	(1,4300)	-	-	-	-	-	-	09:00
MOL	31,5000	0,19%	31,5000	31,5000	31,0600	607	19 044	12:09
MOLECURE (MOC)	5,7800	-0,34%	5,8000	5,8000	5,6800	10 086	57 779	12:41
MONNARI (MON)	4,7700	-1,24%	4,7400	4,8000	4,6700	6 736	31 712	12:21
MOSTALPLC (MSP)	15,6000	1,96%	15,3000	16,0500	15,2500	1 057	16 346	12:06
MOSTALWAR (MSW)	7,8800	0,00%	7,8800	7,9000	7,7200	1 980	15 513	12:45
MOSTALZAB (MSZ)	5,8400	-0,34%	5,8600	5,8600	5,8000	14 767	86 016	12:45
MOVIEGAME (MOV)	15,3600	-2,17%	15,7000	15,7000	14,8000	2 885	43 857	12:40
MURAPOL (MUR)	38,8500	0,91%	38,4500	38,8500	38,3000	2 803	108 131	12:37
MUZA (MZA)	13,0000	-2,62%	13,0000	13,0000	13,0000	70	910	10:24
MWTRADE (MWT)	3,3800	0,00%	3,3800	3,3800	3,3800	2	7	10:19
NANOGROUP (NNG)	2,7050	-0,92%	2,6500	2,7450	2,6500	49	132	12:21
NEUCA (NEU)	691,0000	0,44%	695,0000	695,0000	690,0000	275	190 545	12:44
NEWAG (NWG)	71,3000	0,00%	71,0000	71,4000	70,7000	1 188	84 638	12:39
NEXITY (NXG)	1,6200	2,53%	1,5800	1,6200	1,5800	1 397	2 263	10:27
NOCTILUCA (NCL)	100,5000	-0,99%	102,0000	102,0000	100,0000	229	23 057	12:39
NOVATURAS (NTU)	7,8400	-8,41%	7,8400	7,8400	7,8400	100	784	09:55
NOVAVISGR (NVG)	1,4100	-0,42%	1,4500	1,4500	1,4000	10 533	14 985	11:56
NOVITA (NVT)	93,2000	0,00%	91,2000	93,2000	91,2000	2	184	10:59
NTCAPITAL (NTC)	0,6140	-2,54%	0,6300	0,6300	0,6140	4 220	2 595	12:35
NTTSYSTEM (NTT)	10,1500	-0,49%	10,2500	10,2500	9,9200	2 099	20 885	11:29
ODLEWNIE (ODL)	9,0200	-0,44%	9,0600	9,1200	9,0200	650	5 880	12:26
ONDE (OND)	10,3800	1,76%	10,3400	10,5000	10,1600	8 764	90 700	12:33
ONESANO (ONO)	0,9460	5,11%	0,8980	0,9460	0,8980	4 134	3 896	11:29
OPONEO.PL (OPN)	90,8000	0,44%	89,2000	91,8000	89,2000	504	45 682	12:33
OPTEAM (OPM)	3,9000	0,00%	3,9000	3,9000	3,9000	800	3 120	09:00
ORANGEPL (OPL)	9,2260	2,28%	8,9520	9,2500	8,9500	5 377 701	48 862 173	12:45
ORCOGROUP (OPG)	4,5200	2,73%	4,5200	4,5200	4,5200	120	542	12:27
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	15,2000	-3,06%	15,1200	15,9400	15,0600	1 100	16 702	12:18
OTMUCHOW (OTM)	4,9500	-2,94%	4,9500	4,9500	4,9500	312	1 544	09:03
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,5500	2,5000	2 743	6 890	12:10
PANOVA (NVA)	15,0000	-1,96%	15,3000	15,3000	15,0000	67	1 006	12:04
PASSUS (PAS)	52,0000	4,00%	50,0000	52,4000	49,8000	5 486	278 629	12:41
PATENTUS (PAT)	3,8600	2,39%	3,8000	4,0500	3,8000	21 174	82 071	12:40
PBG	#0,0130	-27,78%	-	-	-	-	-	11:23
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,6600	-1,12%	2,6900	2,6900	2,6500	1 740	4 637	12:22
PCCROKITA (PCR)	67,1000	-0,59%	67,6000	67,6000	66,9000	5 049	339 296	12:41
PCFGROUP (PCF)	5,3700	2,87%	5,2900	5,5400	5,2100	73 561	395 822	12:45
PEKABEX (PBX)	18,1000	-1,36%	18,0000	18,3000	18,0000	1 024	18 491	12:43
Reklama
PEKAO (PEO)	183,0000	3,24%	178,5000	183,3000	178,5000	275 908	50 068 641	12:45	Reklama
PEPCO (PCO)	20,9000	4,50%	20,0600	20,9700	20,0600	1 148 512	23 593 624	12:45
PEPEES (PPS)	0,8300	-0,60%	0,8050	0,8300	0,8050	65	53	12:39
PGE	11,4150	1,87%	11,3000	11,5100	11,2300	1 580 095	18 028 972	12:45
PGFGROUP (PGV)	#0,3500	-48,07%	-	-	-	-	-	09:29
PHARMENA (PHR)	3,3100	-1,49%	3,3500	3,3600	3,2000	3 361	10 843	12:45
PHN	10,3500	-0,48%	10,1000	10,3500	10,1000	527	5 420	12:23
PHOTON (PEN)	3,1700	-2,16%	3,2400	3,2400	3,1200	18 940	60 200	12:40
PKNORLEN (PKN)	81,8600	-0,13%	81,9000	82,3500	81,3200	719 757	58 844 063	12:45
PKOBP (PKO)	73,6200	3,54%	71,7200	73,6600	71,7000	1 363 559	99 592 474	12:45
PKPCARGO (PKP)	15,9300	0,38%	15,9000	15,9900	15,7800	32 373	515 250	12:45
PLAYWAY (PLW)	316,5000	0,48%	319,0000	322,5000	313,5000	2 154	683 454	12:44
PLAZACNTR (PLZ)	2,4950	-0,99%	2,5000	2,5000	2,4400	2 435	6 059	12:09
PMPG (PGM)	2,4700	0,00%	2,4700	2,4700	2,4700	7	17	09:00
POLENERGIA (PEP)	60,2000	0,33%	60,0000	60,8000	59,8000	3 317	199 589	12:45
POLICE (PCE)	8,9000	-1,11%	9,0800	9,0800	8,9000	608	5 442	11:59
POLIMEXMS (PXM)	4,8200	1,15%	4,8150	4,8400	4,7500	114 450	547 560	12:43
POLTREG (PTG)	31,7000	-3,06%	32,8000	32,8000	31,6000	584	18 573	11:08
POLWAX (PWX)	1,3800	3,37%	1,3400	1,3800	1,3100	14 781	19 969	10:58
PRAGMAINK (PRI)	3,3600	0,00%	3,3600	3,3600	3,3600	410	1 378	12:36
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	23,7000	23,7000	22,4000	53	1 190	11:13
PROJPRZEM (PJP)	16,4000	-0,91%	16,5500	16,5500	16,1000	4	66	11:13
PROTEKTOR (PRT)	#0,1000	-94,24%	-	-	-	-	-	12:26
PTWP (PTW)	99,0000	-0,50%	99,5000	99,5000	95,0000	114	10 931	12:20
PULAWY (ZAP)	49,5000	0,20%	49,4000	50,0000	49,4000	37	1 834	11:53
PURE (PUR)	5,5500	1,00%	5,4100	5,6200	5,4100	10 129	56 036	12:34
PZU	62,5200	1,82%	61,6000	62,7800	61,6000	546 898	34 142 694	12:45
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	19	464	11:30
QUERCUS (QRS)	10,6500	0,00%	10,3500	10,7000	10,3500	8 241	87 330	12:26
RAEN (RAE)	0,3070	0,82%	0,3010	0,3070	0,3010	2 815	852	11:56
RAFAKO (RFK)	0,2020	-0,98%	0,2055	0,2075	0,2000	1 474 124	299 201	12:45
RAFAMET (RAF)	78,0000	-6,02%	80,0000	82,5000	77,0000	2 387	188 505	12:41
RAINBOW (RBW)	139,8000	2,95%	137,0000	140,0000	136,4000	37 841	5 240 219	12:45
RANKPROGR (RNK)	3,9400	7,50%	3,6500	3,9500	3,6000	27 842	104 135	12:43
RAWLPLUG (RWL)	16,9500	0,30%	16,5000	16,9500	16,5000	103	1 721	11:06
REDAN (RDN)	#0,0420	-16,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	11:31
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	09:05
RELPOL (RLP)	5,1800	-0,38%	5,1800	5,1800	5,1800	6	31	12:41
REMAK (RMK)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
RENDER (RND)	114,5000	0,44%	113,5000	115,0000	111,0000	184	21 013	12:44
ROPCZYCE (RPC)	25,3000	-1,17%	25,2000	25,3000	25,2000	1 185	29 965	12:27
RYVU (RVU)	31,1500	-1,27%	31,5500	31,9000	30,7000	23 023	719 462	12:42
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,4000	-0,88%	22,4000	22,5000	22,4000	1 663	37 254	12:36
SANPL (SPL)	480,0000	2,72%	467,7000	481,6000	467,7000	21 903	10 410 412	12:45
SANTANDER (SAN)	29,1100	-0,65%	29,6000	29,6000	29,1100	77	2 274	12:09
SANWIL (SNW)	1,2700	1,20%	1,2800	1,2800	1,2700	510	648	11:34
SCPFL (SCP)	149,0000	-0,67%	149,0000	151,6000	149,0000	222	33 256	12:27
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	11	330	10:00
SEKO (SEK)	8,7000	0,00%	8,7000	8,7000	8,5000	4 061	35 113	12:42
SELENAFM (SEL)	36,2000	-2,43%	36,7000	37,1000	36,2000	272	9 914	12:31
SELVITA (SLV)	29,3000	-0,68%	29,5000	29,6000	29,1000	7 353	215 701	12:44
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	0,82%	0,4640	0,4900	0,4640	44 525	21 317	12:02
SHOPER (SHO)	49,9000	0,00%	49,9000	50,4000	49,4000	3 861	192 862	12:41
SILVAIR-REGS (SVRS)	5,6000	-3,45%	5,6000	5,6000	5,6000	382	2 139	12:26
SILVANO (SFG)	(5,6600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,6680	-0,24%	1,6700	1,6700	1,6000	1 903	3 051	12:22
SKARBIEC (SKH)	27,5000	1,48%	27,1000	27,6000	27,0000	452	12 268	12:05
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	326	515	09:53
SNIEZKA (SKA)	84,6000	-0,70%	85,0000	85,0000	84,6000	80	6 774	12:40
SOHODEV (SHD)	0,3420	-2,84%	0,3420	0,3420	0,3420	11	4	11:30
SONEL (SON)	15,9000	1,60%	15,8500	15,9500	15,7000	998	15 832	12:13
SOPHARMA (SPH)	14,5000	4,32%	13,9000	14,5000	13,9000	19	265	12:34
SPYROSOFT (SPR)	586,0000	-1,01%	592,0000	594,0000	586,0000	85	50 066	12:42
STALEXP (STX)	3,0250	0,33%	3,0200	3,0400	2,9900	33 278	100 376	12:44
STALPROD (STP)	240,0000	-0,83%	242,0000	242,0000	238,0000	104	24 914	11:34
Reklama
STALPROFI (STF)	8,4800	0,47%	8,4400	8,5800	8,4400	283	2 393	12:23	Reklama
STAPORKOW (ZUK)	3,3200	0,00%	3,3200	3,3200	3,2400	214	710	11:07
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1400	0,42%	7,1100	7,2400	7,1000	2 252	16 151	12:10
SYGNITY (SGN)	116,5000	0,00%	118,0000	118,0000	116,5000	493	57 905	11:41
SYNEKTIK (SNT)	220,4000	2,99%	215,0000	220,8000	212,0000	10 536	2 303 618	12:45
TALEX (TLX)	20,6000	-1,90%	20,6000	20,6000	20,6000	50	1 030	09:06
TARCZYNSKI (TAR)	124,5000	0,00%	124,5000	125,0000	120,0000	176	21 750	12:31
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,2440	0,86%	8,1000	8,3380	8,0920	506 110	4 165 079	12:45
TBULL (TBL)	(3,9800)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,7150	-0,69%	0,7200	0,7200	0,7150	1 741	1 247	12:24
TESGAS (TSG)	2,4500	-1,61%	2,4500	2,4500	2,4500	5	12	09:04
TEXT (TXT)	54,6500	0,55%	54,6500	54,7500	54,3000	23 693	1 290 747	12:41
TORPOL (TOR)	37,5500	0,13%	37,5000	37,7500	37,0000	2 779	103 979	12:32
TOWERINV (TOW)	#2,2600	-3,83%	-	-	-	-	-	12:42
TOYA (TOA)	8,8700	4,60%	8,5400	8,9500	8,5400	215 427	1 892 688	12:42
TRAKCJA (TRK)	2,1700	1,64%	2,1600	2,1750	2,1500	10 384	22 514	12:09
TRANSPOL (TRN)	4,3000	0,00%	4,2500	4,3000	4,1600	15 159	64 478	12:43
TRITON (TRI)	#3,1600	14,49%	-	-	-	-	-	11:57
TSGAMES (TEN)	85,2000	1,67%	84,1000	85,9000	84,0000	12 504	1 064 177	12:42
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	58,0000	185	11 160	11:14
ULTGAMES (ULG)	11,0000	-1,35%	10,6000	11,1500	10,6000	430	4 733	12:35
UNFOLD (UNF)	1,0400	0,00%	1,0400	1,0400	1,0400	10	10	09:00
UNIBEP (UNI)	10,2500	-0,49%	10,2000	10,3500	10,2000	748	7 694	12:03
UNICREDIT (UCG)	(242,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,4800	1,08%	7,4800	7,4800	7,4800	5	37	09:21
UNIMOT (UNT)	140,8000	-1,12%	142,6000	142,6000	140,4000	400	56 451	12:45
URTESTE (URT)	52,0000	-3,35%	54,0000	54,0000	52,0000	296	15 865	12:44
VERCOM (VRC)	122,0000	1,67%	120,0000	122,6000	118,4000	5 343	643 249	12:45
VIGOPHOTN (VGO)	508,0000	0,79%	514,0000	514,0000	506,0000	30	15 336	12:02
VINDEXUS (VIN)	10,8500	-2,69%	11,0000	11,2000	10,8500	1 623	17 773	12:43
VISTAL (VTL)	#0,3880	-35,33%	-	-	-	-	-	11:30
VIVID (VVD)	0,5260	0,00%	0,5160	0,5260	0,5120	187	98	10:00
VOTUM (VOT)	44,6500	-1,11%	45,1500	45,3000	44,5500	5 681	255 362	12:45
VOXEL (VOX)	157,4000	2,34%	153,8000	157,6000	153,8000	187	29 286	12:39
VRG	3,7600	0,80%	3,7000	3,7600	3,6800	13 852	51 893	11:17
WARIMPEX (WXF)	2,7600	-0,72%	2,7900	2,7900	2,7000	330	899	10:00
WASKO (WAS)	1,8500	-0,54%	1,8500	1,8600	1,8450	2 436	4 507	12:09
WAWEL (WWL)	668,0000	-1,18%	668,0000	668,0000	668,0000	3	2 004	09:36
WIELTON (WLT)	6,1000	0,66%	6,0700	6,1100	6,0500	30 260	184 289	12:45
WIKANA (WIK)	6,6000	0,00%	6,4500	6,6000	6,4500	4	26	11:07
WINVEST (WIS)	#0,3600	-11,76%	-	-	-	-	-	12:34
WIRTUALNA (WPL)	81,2000	-0,37%	83,0000	83,2000	81,2000	24 751	2 021 065	12:42
WITTCHEN (WTN)	19,3800	2,98%	18,8200	19,4000	18,7200	9 453	181 236	12:42
XPLUS (XPL)	3,4400	-1,71%	3,4400	3,4400	3,4400	12	41	11:38
XTPL (XTP)	84,7000	-0,35%	86,3000	89,0000	84,7000	1 590	138 319	12:41
XTRADEBDM (XTB)	81,6400	2,49%	79,9800	81,8400	79,1400	236 069	19 118 369	12:45
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:54
ZABKA (ZAB)	22,1300	1,75%	21,8800	22,1800	21,7100	1 487 598	32 499 801	12:45
ZAMET (ZMT)	0,8400	-0,24%	0,8420	0,8440	0,8300	16 336	13 655	12:16
ZEPAK (ZEP)	29,7500	-0,83%	30,0000	30,3500	29,7000	11 888	355 607	12:36
ZREMB (ZRE)	7,2700	0,55%	7,2200	7,3200	7,2000	8 373	60 682	12:45
ZUE	9,2000	0,66%	9,1400	9,2000	9,1400	1 182	10 847	11:34

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.