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	86 940,49	0,42%	86 589,01	87 215,09	86 530,58	86 575,30	486 158 950	11:07
WIG20	2 557,14	0,38%	2 548,38	2 566,37	2 539,50	2 547,53	404 673 775	11:22
WIG30	3 179,71	0,56%	3 160,50	3 190,31	3 159,69	3 161,93	473 988 897	11:22
mWIG40	6 426,24	0,90%	6 379,61	6 435,07	6 379,61	6 369,03	85 052 733	11:07
sWIG80	24 289,12	-0,01%	24 231,92	24 292,38	24 208,78	24 291,29	17 737 374	11:07
WIG-BANKI	13 807,78	-0,08%	13 838,42	13 867,02	13 708,73	13 819,18	77 435 886	11:07
WIG-BUDOW	8 698,59	1,36%	8 620,97	8 723,63	8 554,83	8 582,02	14 438 811	11:07
WIG-CHEMIA	9 796,55	0,11%	9 822,11	9 896,55	9 774,07	9 786,03	1 088 735	11:07
WIG-ENERG	2 398,38	6,41%	2 327,11	2 438,25	2 316,45	2 253,88	94 640 239	11:07
WIG-INFO	5 030,70	0,11%	5 006,65	5 038,74	5 006,65	5 025,27	11 500 782	11:07
WIG-MEDIA	8 263,23	-0,58%	8 338,86	8 373,37	8 261,83	8 311,24	653 857	11:07
WIG-NRCHOM	4 458,90	0,86%	4 446,96	4 468,15	4 415,80	4 420,81	2 646 398	11:07
WIG-PALIWA	6 966,32	0,32%	6 936,60	7 024,30	6 928,95	6 943,83	26 782 253	11:07
WIG-Poland	(90 377,26)	-	-	-	-	90 377,26	461 345 307	06:20
WIG-SPOZYW	2 169,31	0,42%	2 167,93	2 190,16	2 154,78	2 160,23	400 431	11:07
WIG20lev	514,47	0,64%	511,46	518,68	507,90	511,20	379 634 426	11:07
WIG20short	3 060,07	-0,30%	3 069,11	3 079,81	3 047,43	3 069,18	379 634 426	11:07
GPWB-B1Y3Y	1 172,61	0,01%	1 172,61	1 172,61	1 172,61	1 172,53	-	10:15
GPWB-B1Y4Y	1 173,14	0,02%	1 173,14	1 173,14	1 173,14	1 172,90	-	10:15
GPWB-B1Y5Y	1 169,61	0,04%	1 169,61	1 169,61	1 169,61	1 169,10	-	10:15
GPWB-B3Y5Y	1 174,46	0,07%	1 174,46	1 174,46	1 174,46	1 173,64	-	10:15
GPWB-B5Y	1 167,15	0,14%	1 167,15	1 167,15	1 167,15	1 165,57	-	10:15
GPWB-BWZ	1 189,72	0,01%	1 189,72	1 189,72	1 189,72	1 189,57	-	10:15
INNOVATOR	(1 454,49)	-	-	-	-	1 454,49	134 920 370	06:20
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	85 157 909	11:00
mWIG40TR	9 454,75	0,90%	9 386,39	9 467,74	9 386,39	9 370,58	85 052 733	11:07
mWIG40TRlv	12 495,38	1,78%	12 316,26	12 529,42	12 316,26	12 276,61	85 052 733	11:07
mWIG40TRsh	2 799,62	-0,87%	2 820,23	2 820,23	2 795,71	2 824,17	85 052 733	11:07
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 819 702	11:00
sWIG80TR	35 640,14	-0,01%	35 556,22	35 644,93	35 522,26	35 643,33	17 737 374	11:07
WIG140	1 683,99	0,42%	1 676,84	1 689,51	1 675,89	1 676,96	481 097 813	11:07
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	379 755 226	11:00
WIG20TR	5 185,47	0,33%	5 170,24	5 206,74	5 152,23	5 168,52	379 634 426	11:07
WIG20TRlev	4 185,77	0,64%	4 161,25	4 220,00	4 132,27	4 159,09	379 634 426	11:07
WIG20TRsht	3 076,00	-0,30%	3 085,09	3 095,84	3 063,30	3 085,22	379 634 426	11:07
WIG30TR	6 337,22	0,51%	6 302,01	6 361,45	6 300,39	6 304,86	445 511 925	11:07
WIG-CEE	(1 759,34)	-	-	-	-	1 759,34	271 386	06:20
WIGdiv	1 773,29	0,44%	1 762,89	1 774,93	1 762,89	1 765,57	67 746 825	11:07
WIG-ESG	14 486,31	0,40%	14 430,15	14 536,68	14 413,67	14 429,15	461 709 213	11:07
WIG.GAMES	16 101,03	0,44%	16 056,51	16 278,82	15 988,18	16 030,00	31 115 338	11:07
WIG-GORNIC	4 850,66	0,57%	4 805,75	4 868,07	4 760,01	4 823,01	39 888 137	11:07
WIG-GRY	13 526,84	1,35%	13 406,77	13 723,72	13 370,08	13 346,52	31 933 182	11:07
WIG-LEKI	2 852,82	0,04%	2 863,95	2 870,96	2 848,00	2 851,57	832 418	11:07
WIG-MOTO	8 608,60	-0,38%	8 667,40	8 676,79	8 571,97	8 641,48	1 795 064	11:07
WIG.MS-BAS	12 126,24	3,91%	11 835,44	12 203,93	11 829,32	11 669,82	131 635 986	11:07
WIG.MS-FIN	17 316,67	-0,25%	17 371,16	17 412,02	17 173,78	17 360,47	83 559 532	11:07
WIG-ODZIEZ	9 894,01	-0,42%	9 832,95	9 961,55	9 822,10	9 935,98	20 640 701	11:07
WIGtech	12 135,89	0,32%	12 075,85	12 179,87	12 075,85	12 097,18	54 102 454	11:07
WIGtechTR	13 486,03	0,32%	13 419,31	13 534,90	13 419,31	13 443,01	54 102 454	11:07
WIG-Ukrain	(203,87)	-	-	-	-	203,87	104 329	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2950	0,46%	3,2950	3,2950	3,2950	332	1 094	10:42	Reklama
08OCTAVA (08N)	0,9500	-0,52%	0,9500	0,9500	0,9500	3 826	3 635	11:00
11BIT (11B)	572,0000	-0,87%	577,0000	579,0000	567,0000	1 636	935 176	11:02
3RGAMES (3RG)	0,2720	-4,56%	0,2790	0,2790	0,2680	161 225	43 522	11:04
ABPL (ABE)	92,0000	2,45%	90,4000	92,4000	90,4000	2 705	247 640	10:55
ACAUTOGAZ (ACG)	32,8000	0,31%	32,7000	32,8000	32,6000	361	11 804	11:04
ACTION (ACT)	19,4600	0,41%	19,2600	19,4600	19,2400	2 348	45 594	11:02
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9200	1,30%	10,9200	10,9200	10,8600	1 462	15 956	10:45
AGROTON (AGT)	2,8400	-5,33%	2,8400	2,8400	2,8400	700	1 988	09:00
AIGAMES (ALG)	1,4700	2,44%	1,4700	1,4700	1,4700	537	789	10:03
AILLERON (ALL)	17,0400	-1,27%	17,3800	17,6800	16,9000	12 791	220 740	11:07
AIRWAY (AWM)	0,2665	0,95%	0,2600	0,2675	0,2600	129 941	33 947	10:51
ALIOR (ALR)	107,0000	-0,37%	107,4000	107,6000	106,1000	42 615	4 555 095	11:05
ALLEGRO (ALE)	36,8000	-0,28%	36,6000	37,3800	36,3950	1 167 541	43 125 525	11:07
ALTA (AAT)	1,9750	2,07%	1,9300	1,9800	1,9300	8 467	16 385	10:31
ALTUSTFI (ALI)	2,8900	1,40%	2,7300	2,8900	2,7300	1 853	5 204	10:40
AMBRA (AMB)	27,9500	0,90%	28,0000	28,0000	27,5000	3 246	90 367	11:06
AMICA (AMC)	71,0000	0,42%	70,8000	71,3000	70,2000	305	21 596	10:51
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	11:00
AMREST (EAT)	26,3500	0,57%	26,5000	26,8000	26,2500	8 895	235 537	11:03
ANSWEAR (ANR)	23,7000	1,07%	23,5500	23,7000	23,5000	1 861	43 894	11:07
APATOR (APT)	14,9200	-0,67%	15,0800	15,0800	14,9200	515	7 730	10:50
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	17	390	09:38
APSENERGY (APE)	2,7900	1,82%	2,7400	2,7900	2,7000	11 496	31 220	10:54
ARCHICOM (ARH)	34,4000	5,20%	32,8000	34,4000	32,8000	1 406	47 731	11:05
ARCTIC (ATC)	21,6400	1,31%	21,5000	21,7600	21,0000	10 244	219 723	11:07
ARTIFEX (ART)	27,7000	-3,48%	28,0000	28,3000	27,3000	11 396	315 888	11:03
ASBIS (ASB)	26,0800	0,15%	26,0400	26,6000	25,7400	52 785	1 381 445	11:07
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	10:16
ASSECOBS (ABS)	58,8000	-3,29%	60,0000	60,0000	58,2000	3 623	213 572	11:05
ASSECOPOL (ACP)	82,6000	1,72%	81,7000	82,7500	81,4000	17 161	1 411 146	11:07
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	20 949	1 047 393	11:01
ASTARTA (AST)	26,9000	-0,92%	27,2000	27,9500	26,9000	5 768	157 129	11:07
ATAL (1AT)	60,9000	0,66%	60,8000	61,0000	60,8000	2 144	130 752	10:38
ATENDE (ATD)	2,9500	-6,05%	3,0500	3,0500	2,9500	62 790	187 716	11:07
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3000	-1,29%	2,2800	2,3600	2,2800	3 244	7 512	10:48
ATMGRUPA (ATG)	3,9100	1,03%	3,8900	3,9100	3,8800	11 929	46 537	10:59
ATREM (ATR)	12,5500	-1,57%	12,7500	12,8500	12,2000	3 665	45 354	10:34
AUTOPARTN (APR)	26,9000	0,37%	26,8000	27,1000	26,6500	11 558	310 095	11:06
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:00
BBIDEV (BBD)	4,3600	-1,58%	4,4500	4,4500	4,3500	687	3 000	11:04
BEDZIN (BDZ)	36,8000	-1,08%	37,2000	37,8000	36,6000	2 898	107 720	10:57
BENEFIT (BFT)	2 870,0000	-0,35%	2 860,0000	2 875,0000	2 835,0000	153	436 720	10:40
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	62	366	09:45
BIGCHEESE (BCS)	21,0000	-1,87%	21,5000	21,8000	20,7000	4 388	93 854	11:04
BIOCELTIX (BCX)	67,0000	0,00%	67,0000	67,0000	66,1000	632	42 218	11:06
BIOMAXIMA (BMX)	13,6000	-2,86%	14,1000	14,1000	13,6000	1 378	18 790	11:00
BIOMEDLUB (BML)	4,7550	-0,94%	4,8000	4,8000	4,7500	8 443	40 279	11:03
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,9000	171	3 243	10:45
BIOTON (BIO)	3,5550	0,28%	3,5500	3,5700	3,5300	22 456	79 784	11:07
BLOOBER (BLO)	24,5000	1,45%	24,1500	24,9000	24,1500	1 876	46 147	10:57
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	1 451	148 232	10:55
BOGDANKA (LWB)	30,0000	0,47%	30,1000	30,3200	29,7000	25 444	762 803	11:07
BOOMBIT (BBT)	11,1500	2,29%	10,8000	11,2500	10,8000	2 219	24 311	10:55
BORYSZEW (BRS)	6,2500	0,48%	6,2700	6,3300	6,2300	10 647	66 665	11:00
BOS	15,6000	-1,27%	15,6000	15,9000	15,6000	2 200	34 633	10:58
BOWIM (BOW)	6,8000	0,44%	6,7700	6,8000	6,7600	110	745	09:55
BRAND24 (B24)	44,4000	0,00%	44,4000	44,5000	44,3000	7 001	310 556	11:04
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:00
BUDIMEX (BDX)	737,0000	2,01%	723,0000	741,5000	718,5000	15 324	11 173 099	11:07
BUMECH (BMC)	11,9600	-0,50%	12,0000	12,1400	11,9600	1 371	16 440	11:07
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	11:00
CAPITEA (CAP)	0,5640	-1,05%	0,5660	0,5700	0,5640	73 536	41 716	10:55
CAPTORTX (CTX)	83,0000	3,75%	81,0000	83,0000	81,0000	465	38 365	11:05
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,0000	2,74%	14,6000	15,0500	14,6000	2 180	32 353	10:57
CCC	98,4000	-0,51%	98,9000	99,4000	97,2000	113 802	11 194 071	11:05
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	11:00	Reklama
CDPROJEKT (CDR)	127,1000	2,42%	124,2000	129,6500	124,1000	208 495	26 554 581	11:07
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	329	4 442	10:36
CELTIC (CPD)	3,9500	3,67%	3,9500	3,9500	3,8000	31	121	11:03
CEZ	153,1000	1,80%	150,4000	153,1000	150,3000	717	108 502	10:37
CFI	0,2260	0,00%	0,2260	0,2260	0,2260	4 000	904	10:48
CIGAMES (CIG)	1,7520	-4,78%	1,8460	1,8470	1,7250	1 880 714	3 337 573	11:07
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,6400	0,26%	15,6000	15,8000	15,6000	38 233	598 763	11:03
CLOUD (CLD)	71,4000	0,00%	71,4000	71,4000	71,4000	1	71	09:00
COALENERG (CLE)	1,0580	0,76%	1,0580	1,0580	1,0580	66	70	09:00
COGNOR (COG)	8,4550	0,18%	8,3950	8,4650	8,2750	50 103	419 796	11:06
COLUMBUS (CLC)	4,9400	0,00%	4,9400	4,9800	4,9000	25 349	125 201	11:05
COMARCH (CMR)	251,0000	-1,18%	251,0000	255,0000	250,0000	189	47 986	10:24
COMP (CMP)	78,8000	2,34%	77,8000	78,8000	77,0000	1 484	115 838	11:04
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,1300	1,91%	2,1000	2,2000	2,1000	10 425	22 516	10:47
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,6060	7 000	4 246	09:34
CREEPYJAR (CRJ)	595,0000	0,00%	590,0000	595,0000	590,0000	12	7 089	11:02
CREOTECH (CRI)	179,0000	-0,28%	179,0000	179,5000	179,0000	117	20 947	10:46
CYFRPLSAT (CPS)	10,5950	1,68%	10,5100	10,7200	10,4650	687 053	7 284 969	11:07
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	11:00
DADELO (DAD)	18,0500	3,14%	17,6000	18,9500	17,6000	1 612	29 735	10:59
DATAWALK (DAT)	64,8000	-0,61%	66,3000	69,5000	64,0000	39 512	2 658 342	11:06
DBENERGY (DBE)	16,3000	-4,12%	17,0000	17,0000	16,2500	795	13 100	10:50
DEBICA (DBC)	81,8000	-0,24%	81,4000	82,0000	81,4000	315	25 698	11:04
DECORA (DCR)	63,2000	-1,25%	63,4000	63,8000	62,2000	4 071	257 049	11:03
DEKPOL (DEK)	51,8000	0,39%	51,6000	52,0000	51,4000	302	15 564	10:16
DELKO (DEL)	9,4600	-0,42%	9,5000	9,5800	9,4600	1 230	11 673	10:38
DEVELIA (DVL)	6,7500	-1,03%	6,7600	6,8300	6,7300	120 133	815 476	11:07
DGA	17,5000	0,00%	17,5000	17,5000	17,5000	81	1 418	09:32
DIGITANET (DIG)	50,8000	0,00%	51,2000	51,2000	50,6000	1 286	65 543	10:42
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	401,9000	1,46%	398,0000	403,8000	391,4000	135 852	54 406 597	11:07
DMGROUP (DMG)	3,4700	0,00%	3,5000	3,5000	3,4600	112	389	10:53
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	1 455	261 951	11:07
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	328	8 200	10:22
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7700	0,42%	4,7900	4,7900	4,7000	5 438	25 865	10:59
EDINVEST (EDI)	8,3000	-2,35%	8,5000	8,5000	8,3000	187	1 577	09:28
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	150	1 110	11:00
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	11:00
ELEKTROTI (ELT)	24,8000	3,77%	24,0000	24,9000	24,0000	30 550	751 820	11:07
ELKOP (EKP)	0,4830	-1,02%	0,4800	0,4880	0,4630	10 842	5 136	10:40
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:19
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	11:00
ENEA (ENA)	9,4900	9,08%	8,9050	9,5750	8,9050	637 511	5 944 007	11:07
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,8000	2,08%	9,6000	9,9000	9,6000	31 409	305 451	11:07
ENERGOINS (ENI)	2,6800	0,75%	2,6300	2,6800	2,6300	6 403	17 030	10:35
ENTER (ENT)	66,2000	-0,45%	66,2000	66,2000	64,8000	26 052	1 703 073	11:06
ERBUD (ERB)	41,9000	-2,10%	42,7000	42,7000	41,9000	1 054	44 700	11:06
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,1000	-1,73%	34,1000	34,1000	34,1000	50	1 705	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	-0,46%	1,0950	1,0950	1,0550	1 018	1 075	09:12
EUROCASH (EUR)	13,8600	0,22%	13,7300	14,0000	13,6800	39 434	547 245	10:55
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,9000	2 104	99 176	10:53
FABRITY (FAB)	36,7000	-0,81%	37,0000	37,0000	36,7000	163	6 031	09:49
FASING (FSG)	13,6000	-0,73%	13,7000	13,8000	13,6000	1 364	18 683	11:07
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:00
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	20	132	09:19
FERRO (FRO)	34,3000	0,88%	34,3000	34,4000	34,0000	2 248	76 596	10:51
FERRUM (FER)	4,3400	0,00%	4,3800	4,3800	4,3400	87	378	09:20
FMG	105,0000	-5,83%	111,5000	111,5000	104,0000	41	4 329	11:02
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	5 115	25 652	10:58
FORTE SA (FTE)	23,0000	-0,86%	23,2000	23,2000	23,0000	3	69	09:49
GAMEOPS (GOP)	23,2000	-1,90%	23,8000	23,8000	23,0000	5 553	129 991	11:06
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,5000	-1,26%	12,6400	12,6400	12,4000	1 091	13 613	11:07	Reklama
GETIN (GTN)	0,4770	3,47%	0,4700	0,4775	0,4610	116 392	54 737	11:07
GIGROUP (GIG)	1,4150	2,54%	1,3900	1,4150	1,3900	24	34	09:39
GOBARTO (GOB)	46,5000	0,65%	45,9000	46,8000	45,9000	1 116	51 824	11:05
GPW	45,3500	0,33%	45,2000	45,4500	45,2000	17 045	773 080	11:04
GREENX (GRX)	2,3500	-0,42%	2,3620	2,3680	2,3480	58 904	138 775	10:59
GRENEVIA (GEA)	2,4050	2,56%	2,3600	2,4500	2,3600	217 280	519 901	11:04
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 213	13 343	10:20
GRUPAAZOTY (ATT)	22,5800	0,36%	22,5200	22,8800	22,5000	40 920	929 827	11:01
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	63,0000	2 347	148 258	10:58
GTC	5,5000	5,77%	5,2000	5,5600	5,2000	8 985	47 668	09:31
HANDLOWY (BHW)	112,4000	1,26%	112,0000	112,4000	111,0000	5 729	641 369	11:02
HARPER (HRP)	5,9000	-0,34%	6,1500	6,1500	5,9000	5 963	35 363	11:07
HELIO (HEL)	24,6000	1,65%	24,4000	24,6000	24,2000	3 463	84 634	11:05
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	3 666	2 873	11:04
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,1000	48,1000	1 966	94 565	10:34
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,4500	-1,21%	24,7000	24,7000	24,2000	7 473	183 295	10:51
HYDROTOR (HDR)	33,5000	0,90%	33,2000	33,5000	33,2000	29	971	10:37
IALBGR (IAG)	0,4300	4,88%	0,4300	0,4300	0,4300	4 500	1 935	09:07
IBSM (IBS)	109,5000	0,00%	109,5000	109,5000	109,5000	1	110	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,4000	0,00%	22,6000	22,6000	22,3000	1 321	29 775	11:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:00
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,3400	-0,71%	8,5600	8,5600	8,3400	147	1 226	09:37
IMMOBILE (GKI)	3,3900	3,67%	3,2700	3,3900	3,2700	159	525	09:47
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3400	-0,23%	4,3500	4,3500	4,3200	1 718	7 469	11:05
INC	2,5800	2,38%	2,5800	2,5800	2,5800	5	13	09:00
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	11:00
INGBSK (ING)	307,0000	0,82%	307,0000	308,5000	304,5000	6 768	2 071 441	11:06
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:01
INSTALKRK (INK)	43,0000	1,18%	43,2000	43,5000	43,0000	350	15 140	10:55
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1200	-1,58%	3,1700	3,1700	3,0400	4 517	14 140	11:06
INTERCARS (CAR)	537,0000	-0,37%	538,0000	544,0000	535,0000	2 365	1 266 218	10:52
INTERSPPL (IPO)	0,7820	0,51%	0,8000	0,8100	0,7800	14 537	11 579	10:38
INTROL (INL)	10,2000	0,00%	10,2000	10,2000	10,2000	151	1 540	10:32
IPOPEMA (IPE)	3,8200	-1,80%	3,8900	3,9200	3,7900	8 150	31 433	10:30
IZOBLOK (IZB)	56,5000	-1,74%	56,5000	56,5000	56,5000	174	9 831	11:00
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2600	44	147	09:25
IZOSTAL (IZS)	2,5900	0,00%	2,5900	2,6100	2,5800	2 209	5 707	09:46
JRHOLDING (JRH)	7,3800	11,82%	6,7200	7,3800	6,7200	10 852	77 263	11:00
JSW	32,1300	0,66%	31,9400	32,6800	31,6100	404 453	12 991 558	11:07
JWWINVEST (JWW)	3,6200	-1,63%	3,6900	3,6900	3,6000	1 605	5 849	10:10
KCI	0,8300	-2,12%	0,8300	0,8320	0,8300	15 250	12 658	09:46
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:00
KERNEL (KER)	9,9800	-1,96%	10,1800	10,2000	9,9800	16 115	162 175	11:07
KETY (KTY)	872,5000	0,52%	868,0000	878,0000	862,0000	5 256	4 565 970	11:06
KGHM (KGH)	145,0500	0,59%	144,0000	145,9500	140,6500	180 946	26 056 272	11:06
KGL	15,8000	-1,25%	16,0000	16,0000	15,8000	497	7 853	09:16
KINOPOL (KPL)	13,9000	0,72%	13,8500	14,3000	13,8000	15 752	218 673	11:01
KOGENERA (KGN)	51,9000	-4,07%	52,0000	52,4000	49,3000	34 716	1 749 067	11:00
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,6650	-0,32%	4,7700	4,7700	4,6650	1 676	7 860	10:42
KPPD (KPD)	(48,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	11:00
KREDYTIN (KRI)	18,0000	0,28%	17,8000	18,0000	17,8000	233	4 192	10:27
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	548,0000	38	21 036	10:28
KRUK (KRU)	477,6000	1,02%	472,6000	478,0000	470,0000	5 645	2 679 101	11:07
KRVITAMIN (KVT)	12,0000	0,42%	12,0000	12,0000	12,0000	1	12	09:00
KSGAGRO (KSG)	#1,4000	-6,67%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:00
LARQ (LRQ)	2,6200	1,55%	2,6000	2,7000	2,5400	18 064	47 184	10:16
LENA (LEN)	3,6200	0,56%	3,7500	3,7500	3,6100	2 619	9 630	10:54
LENTEX (LTX)	6,5800	-1,50%	6,6600	6,6600	6,5800	697	4 590	11:02
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	28 616	6 659	09:58
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	5 296	6 886	11:06	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	56	1 522	10:38
LPP	16 460,0000	-0,42%	16 400,0000	16 620,0000	16 320,0000	497	8 176 950	11:06
LSISOFT (LSI)	14,4000	-2,70%	14,5000	14,5000	14,4000	1 000	14 483	10:58
LUBAWA (LBW)	3,8700	-0,72%	3,8800	3,8880	3,8020	168 210	645 890	11:07
MABION (MAB)	16,5000	0,61%	16,4400	16,5000	16,3600	4 482	73 618	11:00
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8500	1 518	30 302	10:43
MANGATA (MGT)	88,4000	-1,12%	89,2000	89,4000	88,4000	37	3 299	10:56
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2400	-0,96%	8,3200	8,3200	8,2000	15 719	129 525	11:04
MAXCOM (MXC)	10,7000	0,00%	10,7000	10,7000	10,7000	12	128	09:03
MBANK (MBK)	709,0000	0,57%	705,0000	713,6000	694,2000	7 452	5 231 492	11:07
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	26,8000	0,37%	26,7000	27,0000	26,7000	1 285	34 395	10:39
MDIENERGIA (MDI)	1,6150	5,90%	1,5650	1,6150	1,5650	666	1 064	10:46
MEDICALG (MDG)	26,4000	1,15%	26,2200	26,7600	25,9400	3 151	82 688	11:06
MEDINICE (ICE)	7,6700	0,66%	7,7300	7,7900	7,6000	3 769	28 965	10:55
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	11:00
MENNICA (MNC)	18,8000	-2,34%	18,8500	18,8500	18,8000	185	3 479	10:46
MERCATOR (MRC)	42,2000	-1,06%	42,6500	42,7000	42,0500	1 284	54 459	11:00
MERCOR (MCR)	23,2000	-1,69%	23,9000	24,3000	23,2000	4 065	95 940	10:42
MEXPOLSKA (MEX)	4,7700	2,80%	4,6400	4,7900	4,6400	2 745	12 907	11:00
MFO	36,0000	-3,74%	37,6000	38,0000	36,0000	1 826	67 835	10:49
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	300	177	09:00
MILLENNIUM (MIL)	9,3800	0,21%	9,3100	9,4400	9,3100	226 575	2 120 807	11:05
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	2 000	2 380	09:44
MIRBUD (MRB)	10,2400	0,39%	10,2000	10,3400	10,0000	70 518	720 536	11:07
MLPGROUP (MLG)	83,0000	1,72%	81,6000	83,0000	81,6000	273	22 643	10:46
MLSYSTEM (MLS)	47,9500	1,80%	48,0000	48,0000	47,3500	955	45 637	11:05
MOBRUK (MBR)	325,5000	0,15%	325,0000	326,0000	325,0000	584	190 308	11:04
MOJ	(1,7000)	-	-	-	-	-	-	09:00
MOL	33,4000	0,12%	33,5000	33,5000	33,3600	1 024	34 199	10:13
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2400	3 473	49 498	11:04
MONNARI (MON)	5,2200	-1,14%	5,2400	5,2800	5,2200	1 619	8 490	10:11
MOSTALPLC (MSP)	14,4500	0,00%	14,4500	14,4500	14,4500	10	145	09:03
MOSTALWAR (MSW)	6,7600	0,30%	6,7600	6,7600	6,6600	530	3 569	10:16
MOSTALZAB (MSZ)	4,6800	1,19%	4,6250	4,6850	4,6200	39 811	185 011	11:03
MOVIEGAME (MOV)	35,5000	3,80%	34,4500	35,5000	34,3500	8 902	309 344	10:58
MURAPOL (MUR)	41,1400	0,10%	40,8800	41,1400	40,4800	24 876	1 017 303	10:51
MUZA (MZA)	15,1000	3,07%	15,2000	15,2000	15,1000	34	516	09:52
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0100	1,00%	1,0000	1,0100	1,0000	305	307	10:09
NEUCA (NEU)	920,0000	-0,54%	924,0000	925,0000	916,0000	810	748 145	11:05
NEWAG (NWG)	28,3000	0,00%	28,3000	28,4000	28,3000	2 398	67 941	11:07
NEXITY (NXG)	2,5500	0,00%	2,5500	2,5500	2,5500	788	2 009	10:45
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1000	1,94%	2,1000	2,1000	2,0500	6 942	14 508	11:02
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	84	8 360	11:06
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	6,7000	0,60%	6,7800	6,8000	6,7000	5 720	38 697	11:05
ODLEWNIE (ODL)	9,8000	0,41%	9,7800	9,8200	9,7000	1 376	13 473	10:42
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	54	2 948	10:17
ONDE (OND)	13,9200	-0,57%	14,0200	14,0200	13,8600	12 703	177 456	11:07
ONESANO (ONO)	1,2950	0,39%	1,2650	1,2950	1,2650	20	26	09:22
OPONEO.PL (OPN)	61,2000	0,33%	61,2000	62,0000	60,6000	266	16 441	10:38
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,1640	0,32%	8,1260	8,2440	8,1040	243 779	1 992 485	11:06
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	239	7 983	11:00
OTLOG (OTS)	36,8000	5,29%	35,0000	36,9000	35,0000	9 390	339 646	11:05
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	127	619	09:24
OVOSTAR (OVO)	69,0000	-1,15%	69,8000	69,8000	67,4000	69	4 727	10:17
PAMAPOL (PMP)	2,5100	2,03%	2,4600	2,5400	2,4600	1 271	3 139	10:36
PANOVA (NVA)	15,7500	1,61%	15,8000	15,8000	15,7500	211	3 334	11:06
PASSUS (PAS)	34,3000	-1,72%	34,5000	34,6000	34,0000	242	8 270	10:48
PATENTUS (PAT)	4,3500	-1,14%	4,3150	4,4500	4,3150	19 232	84 407	10:40
PBG	#0,0215	0,00%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	11:00
PCCEXOL (PCX)	2,7950	0,18%	2,7900	2,7950	2,7800	5 158	14 384	11:04
PCCROKITA (PCR)	100,4000	0,40%	100,4000	100,4000	100,0000	1 515	151 811	11:00
Reklama
PCFGROUP (PCF)	17,1000	0,59%	17,0400	17,4800	17,0400	679	11 654	11:07	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,5000	25,0000	1 416	35 762	10:48
PEKAO (PEO)	172,0000	0,00%	171,9500	172,6500	170,2500	88 730	15 229 116	11:07
PEPCO (PCO)	19,5550	-0,64%	19,7000	19,9750	19,4800	361 383	7 119 931	11:07
PEPEES (PPS)	1,0700	1,90%	1,0700	1,0700	1,0700	10	11	09:01
PGE	6,6940	7,17%	6,5000	6,8680	6,4640	8 706 267	58 155 631	11:07
PGFGROUP (PGV)	0,4710	0,21%	0,4700	0,4900	0,4700	3 897	1 841	10:15
PHARMENA (PHR)	6,2800	0,32%	6,2000	6,2800	6,2000	2 093	13 067	10:54
PHN	11,6000	-0,85%	11,8000	11,8000	11,6000	517	6 042	09:53
PHOTON (PEN)	7,4600	-0,53%	7,4600	7,4600	7,4400	178	1 326	10:27
PKNORLEN (PKN)	68,1000	0,35%	67,9400	68,6800	67,6900	390 989	26 681 533	11:07
PKOBP (PKO)	60,8600	-0,56%	61,5200	61,6400	60,3400	683 672	41 604 236	11:07
PKPCARGO (PKP)	12,3200	0,16%	12,2800	12,3200	12,1200	26 962	329 845	11:02
PLAYWAY (PLW)	298,5000	-1,16%	301,0000	301,0000	298,5000	312	93 342	11:03
PLAZACNTR (PLZ)	3,1100	0,97%	3,0800	3,1300	3,0600	8 086	25 073	11:04
PMPG (PGM)	3,2000	-1,23%	3,2200	3,2200	3,2000	3 623	11 641	09:19
POLENERGIA (PEP)	67,0000	-0,30%	67,0000	67,0000	66,2000	273	18 257	10:40
POLICE (PCE)	11,3500	-1,30%	11,3500	11,3500	11,3500	260	2 951	10:40
POLIMEXMS (PXM)	3,5200	0,11%	3,5160	3,5440	3,4980	78 218	275 623	11:03
POLTREG (PTG)	48,5000	0,00%	48,5000	48,5000	48,5000	5	243	09:54
POLWAX (PWX)	1,7700	-0,56%	1,7850	1,7850	1,7700	2 329	4 145	09:48
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:00
PROCHEM (PRM)	34,6000	0,58%	34,4000	34,6000	34,0000	48	1 633	09:06
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	10 200	19 488	11:04
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	575	34 257	10:26
PURE (PUR)	7,5500	-2,71%	7,6300	7,7600	7,5300	2 255	17 172	10:56
PZU	53,0800	-0,19%	53,1000	53,4400	52,4400	309 506	16 394 214	11:07
QUANTUM (QNT)	(23,4000)	-	-	-	-	-	-	11:00
QUERCUS (QRS)	6,5000	0,31%	6,5000	6,5400	6,5000	4 527	29 485	11:07
R22	113,5000	0,89%	112,0000	113,5000	112,0000	515	58 084	11:01
RAEN (RAE)	0,7480	0,27%	0,7320	0,7500	0,7320	8 300	6 108	10:50
RAFAKO (RFK)	0,9690	-0,10%	0,9700	0,9760	0,9620	21 346	20 654	11:05
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,8000	-0,11%	92,8000	92,9000	91,2000	8 239	759 756	11:06
RANKPROGR (RNK)	3,8900	0,52%	3,8000	3,9000	3,7700	4 398	16 734	10:30
RAWLPLUG (RWL)	14,2500	1,79%	14,0000	14,2500	13,8000	204	2 856	09:40
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	10 000	2 980	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:00
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7600	0,90%	6,7000	6,7600	6,7000	1 002	6 744	10:32
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	2	31	09:00
RENDER (RND)	128,5000	0,39%	128,0000	129,0000	125,0000	159	19 968	10:44
RESBUD (RES)	0,5700	-5,00%	0,6000	0,6000	0,5500	27 031	14 948	10:54
ROPCZYCE (RPC)	30,7000	0,99%	30,5000	30,7000	30,5000	69	2 105	09:39
RYVU (RVU)	51,8000	0,00%	51,3000	52,7000	51,3000	468	24 257	10:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:00
SANOK (SNK)	21,4000	-3,60%	21,7000	21,7000	21,2000	9 641	206 947	10:57
SANPL (SPL)	573,2000	0,14%	569,4000	577,8000	567,2000	10 108	5 776 871	11:06
SANTANDER (SAN)	19,8760	0,23%	19,8300	20,0000	19,8300	779	15 490	10:32
SANWIL (SNW)	1,6700	-1,47%	1,6700	1,6700	1,6700	84	140	09:00
SCPFL (SCP)	164,8000	0,12%	164,0000	164,8000	163,0000	530	87 231	11:07
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,5000	2,27%	13,2500	13,6000	13,2500	627	8 449	10:53
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,4000	1 675	57 780	11:00
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	1 165	81 253	10:51
SERINUS (SEN)	3,0300	-0,33%	3,0300	3,0300	3,0300	103	312	09:00
SESCOM (SES)	56,8000	-4,38%	59,4000	59,4000	56,8000	133	7 647	11:02
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,7000	5 935	4 158	10:54
SHOPER (SHO)	40,0000	-1,96%	40,1000	40,8000	39,8000	3 293	131 963	11:02
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3200	-0,15%	3,2150	3,3200	3,1500	16 372	52 587	10:32
SKARBIEC (SKH)	21,5000	0,47%	21,1000	21,5000	21,1000	1 064	22 834	11:07
SKYLINE (SKL)	(1,5450)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	90,0000	103	9 270	10:35
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	43	18	11:00
SONEL (SON)	15,4000	3,36%	15,1000	15,7000	15,0000	4 271	64 746	10:12
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	448,0000	1,82%	445,0000	449,0000	445,0000	131	58 335	10:27
STALEXP (STX)	2,9100	-0,68%	2,9100	2,9150	2,8950	10 427	30 263	10:29
STALPROD (STP)	216,0000	0,47%	214,0000	216,0000	212,0000	613	131 003	10:50
STALPROFI (STF)	8,9800	3,94%	8,7000	9,0000	8,7000	17 265	153 094	11:01
STAPORKOW (ZUK)	2,2400	-1,75%	2,3200	2,3200	2,2400	2 932	6 581	10:59
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	11:00
SUNEX (SNX)	10,7600	-1,10%	10,7400	10,8800	10,4000	6 043	64 137	11:03
SYGNITY (SGN)	63,4000	-2,46%	63,2000	63,8000	63,2000	648	41 091	11:00
SYNEKTIK (SNT)	131,2000	0,00%	131,0000	132,8000	130,0000	5 816	762 746	11:00
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	65,0000	1,56%	64,6000	66,0000	62,0000	395	25 421	11:01
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,3530	10,88%	3,0900	3,4500	3,0900	8 688 052	28 503 169	11:07
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	26	113	11:00
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	621	5 775	10:41
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,2000	2	6	09:01
TEXT (TXT)	89,6000	-0,11%	89,0000	89,7000	88,2000	55 477	4 920 496	11:06
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,0000	1,47%	30,5500	31,2500	30,5500	6 862	211 895	11:04
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5000	0,00%	7,5000	7,6000	7,4800	12 245	92 442	11:06
TRAKCJA (TRK)	2,2500	-5,46%	2,3800	2,4200	2,2300	237 118	543 968	11:07
TRANSPOL (TRN)	3,6100	-0,28%	3,7900	3,7900	3,6100	1 421	5 144	11:02
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:00
TSGAMES (TEN)	88,1000	-0,40%	88,0000	88,9000	87,9000	2 246	198 187	11:07
ULMA (ULM)	73,0000	-1,35%	73,0000	73,0000	73,0000	2	146	09:19
ULTGAMES (ULG)	11,0000	0,00%	10,7500	11,0000	10,2000	502	5 358	10:16
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6000	-0,21%	9,6000	9,6800	9,6000	529	5 097	10:46
UNICREDIT (UCG)	152,1000	-0,04%	152,1000	152,1000	152,1000	25	3 803	09:00
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	800	4 760	09:24
UNIMOT (UNT)	133,0000	-1,04%	133,8000	133,8000	131,4000	511	67 746	11:03
URTESTE (URT)	97,8000	0,00%	96,0000	97,8000	94,4000	14	1 359	09:28
VERCOM (VRC)	114,5000	-0,43%	114,0000	114,5000	114,0000	264	30 121	10:48
VIGOPHOTN (VGO)	458,0000	-0,43%	457,0000	460,0000	455,0000	176	80 835	10:56
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,9400	8 796	79 056	10:43
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	11:00
VIVID (VVD)	0,5700	0,00%	0,5680	0,5700	0,5600	15 129	8 530	10:49
VOTUM (VOT)	44,2000	-0,23%	44,0000	44,5000	43,6000	8 196	360 395	11:03
VOXEL (VOX)	94,6000	1,72%	92,4000	94,6000	92,4000	7 990	750 995	11:06
VRG	3,3300	0,00%	3,3000	3,3600	3,3000	90 669	301 749	11:02
WARIMPEX (WXF)	3,7500	0,81%	3,7300	3,7700	3,7300	2 513	9 404	10:54
WASKO (WAS)	1,5750	1,29%	1,5600	1,5750	1,5400	3 075	4 800	10:51
WAWEL (WWL)	672,0000	0,30%	674,0000	676,0000	660,0000	14	9 378	10:34
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	28 084	221 720	11:03
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	11:00
WIRTUALNA (WPL)	117,4000	-1,01%	118,8000	120,0000	117,4000	670	79 318	10:49
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	7 722	237 623	11:05
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4700	-0,68%	1,4800	1,4800	1,4700	2 640	3 891	10:41
XTPL (XTP)	142,0000	0,42%	142,0000	144,0000	141,6000	1 193	170 388	10:52
XTRADEBDM (XTB)	66,1800	1,44%	65,3400	66,7800	64,9200	166 428	10 983 445	11:07
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:00
ZAMET (ZMT)	1,7200	0,29%	1,7100	1,7300	1,7000	69 145	118 931	11:02
ZEPAK (ZEP)	19,7400	-0,10%	19,7200	19,9400	19,7200	3 494	69 203	10:49
ZREMB (ZRE)	3,8900	-2,26%	3,9600	3,9600	3,8900	4 258	16 709	10:48
ZUE	10,1000	-0,49%	10,1500	10,3000	9,8200	29 542	296 403	10:57

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.