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	89 975,94	-4,77%	93 826,94	93 944,43	89 915,93	94 482,05	2 513 178 524	15:42
WIG20	2 482,39	-5,82%	2 622,44	2 622,81	2 482,13	2 635,76	2 192 880 222	15:57
WIG30	3 192,14	-5,42%	3 352,03	3 357,46	3 192,14	3 374,91	2 393 345 825	15:57
mWIG40	6 853,99	-4,19%	7 065,76	7 104,13	6 810,70	7 154,04	338 219 119	15:42
sWIG80	25 827,72	-2,70%	26 438,58	26 495,56	25 747,78	26 543,37	78 007 002	15:42
WIG-BANKI	14 219,15	-9,00%	15 420,18	15 434,02	14 219,15	15 625,95	738 948 392	15:42
WIG-BUDOW	7 546,28	-0,65%	7 609,23	7 806,22	7 506,23	7 595,99	66 519 297	15:42
WIG-CHEMIA	8 292,80	-0,84%	8 357,86	8 517,09	8 255,44	8 363,05	3 205 249	15:42
WIG-ENERG	3 043,72	-3,37%	3 127,41	3 163,41	3 021,13	3 149,92	67 638 229	15:42
WIG-INFO	7 191,76	-5,24%	7 504,02	7 547,67	7 064,87	7 589,64	55 532 217	15:42
WIG-MEDIA	6 852,85	0,09%	6 840,66	6 975,03	6 801,59	6 846,63	4 312 825	15:42
WIG-NRCHOM	4 644,31	-0,23%	4 673,17	4 728,11	4 632,33	4 654,99	7 244 344	15:42
WIG-PALIWA	7 077,92	-3,48%	7 236,34	7 252,61	6 969,74	7 333,28	291 686 529	15:42
WIG-Poland	94 359,14	-4,54%	96 884,94	96 884,94	94 359,14	98 841,77	2 470 319 164	15:15
WIG-SPOZYW	2 908,64	-1,08%	2 934,94	2 963,15	2 852,31	2 940,36	3 699 766	15:42
WIG20lev	446,62	-10,50%	493,87	494,01	446,62	499,00	2 086 836 237	15:42
WIG20short	3 329,44	5,27%	3 179,69	3 329,44	3 179,24	3 162,69	2 086 836 237	15:42
GPWB-B1Y3Y	1 244,21	0,24%	1 244,21	1 244,21	1 244,21	1 241,22	-	10:15
GPWB-B1Y4Y	1 248,03	0,33%	1 248,03	1 248,03	1 248,03	1 243,95	-	10:15
GPWB-B1Y5Y	1 252,32	0,52%	1 252,32	1 252,32	1 252,32	1 245,84	-	10:15
GPWB-B3Y5Y	1 263,62	0,69%	1 263,62	1 263,62	1 263,62	1 254,97	-	10:15
GPWB-B5Y	1 264,03	1,23%	1 264,03	1 264,03	1 264,03	1 248,61	-	10:15
GPWB-BWZ	1 253,62	0,05%	1 253,62	1 253,62	1 253,62	1 253,01	-	10:15
INNOVATOR	1 659,02	-0,06%	1 659,02	1 659,02	1 659,02	1 659,96	487 440 549	11:15
mWIG40dvp	4,18	0,00%	4,18	4,18	4,18	4,18	338 317 358	11:00
mWIG40TR	10 355,74	-4,19%	10 675,70	10 733,68	10 290,34	10 809,09	338 219 119	15:42
mWIG40TRlv	13 959,59	-8,40%	14 861,08	15 024,57	13 774,48	15 239,31	338 219 119	15:42
mWIG40TRsh	2 737,58	4,22%	2 659,89	2 753,53	2 645,80	2 626,74	338 219 119	15:42
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	78 033 118	11:00
sWIG80TR	39 023,21	-2,70%	39 946,15	40 032,25	38 902,42	40 104,48	78 007 002	15:42
WIG140	1 742,97	-4,79%	1 817,69	1 820,07	1 741,54	1 830,66	2 496 256 894	15:42
WIG20dvp	0,33	0,00%	0,33	0,33	0,33	0,33	2 088 090 064	11:00
WIG20TR	5 260,02	-5,24%	5 523,04	5 523,83	5 260,02	5 551,10	2 086 836 237	15:42
WIG20TRlev	3 937,98	-10,49%	4 354,60	4 355,86	3 937,98	4 399,69	2 086 836 237	15:42
WIG20TRsht	3 189,34	5,27%	3 045,89	3 189,34	3 045,46	3 029,74	2 086 836 237	15:42
WIG30TR	6 631,72	-4,88%	6 924,95	6 936,17	6 628,81	6 972,21	2 272 975 158	15:42
WIG-CEE	2 123,33	-0,95%	2 143,93	2 143,93	2 123,33	2 143,62	3 944 452	15:15
WIGdiv	1 959,20	-2,30%	1 995,62	2 000,26	1 948,02	2 005,27	504 358 893	15:42
WIGdivplus	1 849,29	-4,10%	1 911,27	1 919,68	1 845,44	1 928,34	1 063 836 030	15:42
WIG.GAMES	15 939,28	-0,06%	15 827,79	16 417,76	15 827,79	15 949,17	104 531 968	15:42
WIG-GORNIC	3 736,67	-7,05%	3 978,30	3 981,63	3 736,67	4 020,25	228 996 185	15:42
WIG-GRY	18 721,52	1,18%	18 401,55	19 272,98	18 401,55	18 503,97	107 603 631	15:42
WIGind	16 039,81	-2,88%	16 472,28	16 526,98	16 028,46	16 514,95	27 958 616	15:42
WIG-LEKI	3 237,27	-3,35%	3 311,67	3 346,41	3 215,44	3 349,46	2 391 576	15:42
WIGmed	17 666,54	-3,03%	18 134,33	18 172,17	17 639,85	18 217,69	57 813 619	15:42
WIG-MOTO	7 619,23	-0,77%	7 666,46	7 680,92	7 485,48	7 678,32	3 988 039	15:42
WIG.MS-BAS	12 578,46	-5,05%	13 146,37	13 225,00	12 549,11	13 247,49	289 373 319	15:42
WIG.MS-ECM	7 719,82	-1,29%	7 791,29	7 987,61	7 715,45	7 820,37	324 322 031	15:42
WIG.MS-FIN	17 376,44	-8,32%	18 841,44	18 876,23	17 375,21	18 952,77	766 359 062	15:42
WIG-ODZIEZ	11 733,35	-4,99%	12 457,35	12 457,35	11 629,36	12 349,70	230 287 557	15:42
WIGtechTR	15 725,72	-1,54%	15 922,15	16 011,21	15 592,39	15 972,43	246 832 595	15:42
WIG-Ukrain	522,44	1,15%	510,68	522,44	510,68	516,50	3 409 684	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,7000	-1,82%	2,7800	2,7900	2,6800	8 657	23 395	15:29	Reklama
08OCTAVA (08N)	0,8850	0,00%	0,8850	0,8850	0,8850	5	4	15:30
11BIT (11B)	188,0000	1,79%	184,6000	194,2000	184,6000	23 919	4 531 066	15:42
3RGAMES (3RG)	0,6060	-2,26%	0,6200	0,6520	0,5580	339 638	203 683	15:42
4MASS (4MS)	6,0800	-1,78%	6,1400	6,3000	5,8500	133 887	810 415	15:42
ABPL (ABE)	102,4000	-0,97%	103,4000	104,0000	102,0000	3 414	351 572	15:40
ACAUTOGAZ (ACG)	30,4000	-5,00%	31,7000	31,9000	28,8000	6 522	199 035	15:40
ACTION (ACT)	19,8800	-0,50%	19,9600	19,9600	19,7200	6 769	134 580	15:19
ADIUVO (ADV)	1,2750	-1,92%	1,3000	1,3650	1,2150	187 455	244 307	15:21
AGORA (AGO)	9,6000	-3,42%	9,8800	9,9600	9,5600	16 133	157 395	15:37
AGROTON (AGT)	5,0000	-0,40%	5,0200	5,0200	4,7400	13 071	63 021	15:42
AIGAMES (ALG)	1,0600	-0,93%	1,0350	1,0600	1,0300	3 156	3 260	14:21
AILLERON (ALL)	21,7500	-5,43%	22,8000	23,3500	21,6000	19 084	427 926	15:39
AIRWAY (AWM)	0,2530	-3,80%	0,2630	0,2630	0,2530	34 961	8 958	15:14
ALIOR (ALR)	105,5000	-9,83%	114,0000	115,5000	105,4000	623 291	67 496 753	15:42
ALLEGRO (ALE)	30,4400	-1,93%	30,9750	31,5350	30,3400	2 242 580	69 105 654	15:42
ALTA (AAT)	2,0900	-5,86%	2,1300	2,1900	2,0900	10 014	21 122	15:27
ALTUSTFI (ALI)	2,1600	-4,00%	2,2900	2,2900	2,1100	1 517	3 251	14:13
AMBRA (AMB)	21,2000	-0,93%	21,4000	21,5500	20,8000	10 997	232 822	15:40
AMICA (AMC)	61,7000	-6,09%	65,7000	65,7000	60,0000	8 546	535 391	15:41
AMPLI (APL)	(1,1100)	-	-	-	-	-	-	15:30
AMREST (EAT)	16,3200	-0,37%	16,5000	16,5400	16,0600	77 560	1 257 942	15:41
ANSWEAR (ANR)	23,6500	3,28%	24,0000	24,9000	22,9000	10 908	259 092	15:39
APATOR (APT)	17,8000	-1,77%	18,1200	18,1400	17,2400	32 043	568 994	15:36
APLISENS (APN)	18,9000	-3,57%	19,0000	19,1000	18,9000	2 899	55 046	14:51
APSENERGY (APE)	2,9800	-1,97%	3,0300	3,0300	2,9200	1 168	3 428	15:29
ARCHICOM (ARH)	43,5000	0,69%	43,2000	43,5000	42,0000	3 174	134 426	15:20
ARCTIC (ATC)	14,8600	-3,51%	15,4000	15,4000	14,7600	45 849	689 144	15:41
ARTIFEX (ART)	14,8800	-3,38%	15,6600	15,6600	14,8000	6 993	104 777	15:31
ASBIS (ASB)	24,6600	-3,67%	25,0000	25,0400	23,6000	452 147	11 030 225	15:42
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	15:03
ASSECOBS (ABS)	69,8000	-1,13%	70,6000	71,0000	69,6000	3 843	268 582	15:42
ASSECOPOL (ACP)	146,7000	-8,43%	157,0000	159,0000	142,1000	254 396	37 342 904	15:41
ASSECOSEE (ASE)	58,0000	-2,36%	58,6000	59,3000	57,6000	13 039	765 443	15:41
ASTARTA (AST)	50,0000	-3,85%	51,5000	51,7000	47,0000	51 490	2 513 483	15:30
ATAL (1AT)	59,3000	2,42%	58,0000	60,9000	58,0000	25 595	1 525 594	15:31
ATENDE (ATD)	2,6500	-6,03%	2,8200	2,8200	2,6500	384 738	1 046 495	15:20
ATLANTAPL (ATP)	17,2000	-4,71%	18,1000	18,1000	17,2000	2 912	52 245	14:31
ATLANTIS (ATS)	0,0874	-2,67%	0,0876	0,0898	0,0874	43 118	3 779	15:38
ATMGRUPA (ATG)	3,7000	-3,90%	3,8500	3,8500	3,4700	28 051	102 221	15:38
ATREM (ATR)	25,0000	-3,10%	26,3000	26,3000	24,2000	18 817	469 254	15:38
AUTOPARTN (APR)	17,1200	-1,72%	17,4800	17,5400	16,9400	100 604	1 727 366	15:42
BBIDEV (BBD)	5,6000	-5,08%	5,6500	5,6500	5,4000	1 361	7 672	14:12
BEDZIN (BDZ)	24,4500	-4,68%	25,6500	25,9000	24,0500	5 602	138 947	15:25
BENEFIT (BFT)	2 915,0000	-0,85%	2 935,0000	2 935,0000	2 825,0000	1 954	5 632 695	15:42
BEST (BST)	26,8000	0,00%	26,6000	26,8000	26,2000	235	6 246	13:50
BETACOM (BCM)	4,1800	0,00%	4,1800	4,1800	4,1800	1 515	6 333	14:15
BIGCHEESE (BCS)	12,8000	-0,78%	12,9400	13,0600	12,6000	2 837	36 562	15:35
BIOCELTIX (BCX)	98,0000	-2,39%	100,0000	100,8000	94,8000	9 550	943 455	15:40
BIOMAXIMA (BMX)	12,8000	-7,25%	13,8000	13,8000	12,7000	7 593	99 157	15:32
BIOMEDLUB (BML)	4,4050	-3,82%	4,5250	4,5850	4,4000	83 119	372 424	15:40
BIOPLANET (BIP)	19,0000	1,33%	18,5000	19,2000	18,5000	535	9 941	14:03
BIOTON (BIO)	3,5700	-2,99%	3,6000	3,6600	3,5500	25 536	91 523	15:41
BLOOBER (BLO)	27,1000	-5,41%	28,0500	28,6000	26,6000	28 655	784 841	15:42
BNPPPL (BNP)	101,5000	-6,88%	109,0000	109,0000	99,6000	17 445	1 791 316	15:41
BOGDANKA (LWB)	20,3000	-2,40%	20,9500	21,1500	19,8000	90 635	1 847 102	15:40
BOOMBIT (BBT)	7,0800	-5,60%	7,5000	7,5000	7,0800	5 657	41 331	15:41
BORYSZEW (BRS)	4,4600	-4,90%	4,6900	4,6900	4,4000	126 870	571 661	15:42
BOS	10,8000	-5,59%	11,4800	11,5000	10,4000	32 386	356 155	15:23
BOWIM (BOW)	4,7500	-6,86%	5,0800	5,0800	4,3100	53 470	253 126	15:31
BRAND24 (B24)	51,0000	0,00%	51,0000	52,0000	50,6000	588	30 091	14:04
BRASTER (BRA)	#0,4000	-31,03%	-	-	-	-	-	15:30
BUDIMEX (BDX)	539,8000	0,71%	536,2000	564,0000	535,0000	97 231	53 345 681	15:42
BUMECH (BMC)	8,0200	-0,50%	8,2100	8,2100	7,8900	6 039	48 965	15:32
CAPITAL (CPA)	0,1900	0,00%	0,1900	0,1900	0,1900	1 668	317	15:30
CAPITEA (CAP)	0,4470	-1,76%	0,4540	0,4540	0,4230	90 774	39 673	14:47
CAPTORTX (CTX)	37,3000	-3,12%	38,5000	38,5000	37,3000	518	19 540	13:52
CASPAR (CSR)	6,3000	-9,35%	6,9500	6,9500	6,3000	1 896	11 949	14:49
CAVATINA (CAV)	14,2500	-4,04%	14,8500	14,8500	14,2000	868	12 559	14:59
CCC	217,7000	-4,22%	225,0000	229,1000	215,9000	296 290	65 346 899	15:42
Reklama
CCENERGY (CCE)	(0,3100)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	215,5000	1,46%	211,0000	222,8000	210,7000	433 587	94 183 704	15:42
CDRL (CDL)	11,7000	-2,50%	12,1000	12,1000	11,7000	1 490	17 754	14:23
CELTIC (CPD)	2,7600	6,15%	2,6000	2,8000	2,5100	8 542	21 935	15:19
CEZ	186,2000	-0,43%	190,0000	191,8000	185,7000	526	98 474	14:36
CFI	(0,1700)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	1,5860	-5,03%	1,6700	1,6700	1,5800	224 446	368 362	15:37
CITYSERV (CTS)	5,3500	7,00%	5,3500	5,3500	5,3500	5	27	15:30
CLNPHARMA (CLN)	24,9000	-4,78%	25,9500	26,2500	24,6500	59 816	1 505 756	15:42
CLOUD (CLD)	40,6000	-0,25%	41,2000	41,2000	40,6000	222	9 093	12:31
COALENERG (CLE)	2,7200	0,74%	2,7400	2,7500	2,6000	137 387	368 216	15:35
COGNOR (COG)	7,2200	-1,50%	7,2700	7,5650	7,0000	98 251	712 147	15:40
COLUMBUS (CLC)	9,6700	-6,12%	10,0200	10,2800	9,4800	216 558	2 129 353	15:42
COMP (CMP)	178,0000	-4,30%	184,5000	184,5000	174,0000	4 920	875 013	15:38
COMPERIA (CPL)	4,9800	-0,40%	4,8000	4,9800	4,8000	1 601	7 685	15:40
COMPREMUM (CPR)	1,0650	-3,18%	1,1000	1,1000	1,0600	5 568	5 993	14:52
CORMAY (CRM)	0,5100	-2,30%	0,5200	0,5220	0,5100	179	92	14:23
CPIEUROPE (CPI)	(74,4000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	349,0000	-1,41%	353,0000	354,0000	329,0000	681	232 692	15:35
CREOTECH (CRI)	210,0000	-4,11%	219,0000	219,5000	199,4000	6 287	1 311 935	15:40
CYBERFLKS (CBF)	142,4000	-2,60%	146,2000	146,2000	140,4000	19 534	2 792 347	15:40
CYFRPLSAT (CPS)	16,4900	4,67%	15,7500	16,8500	15,7500	2 377 326	39 214 372	15:42
CZTOREBKA (CZT)	(0,4640)	-	-	-	-	-	-	15:30
DADELO (DAD)	25,2000	-1,18%	25,2000	25,8000	25,2000	9 911	250 549	15:10
DATAWALK (DAT)	66,1900	14,91%	58,5100	68,8000	58,5100	104 363	6 779 447	15:42
DBENERGY (DBE)	13,3500	-0,74%	13,4500	13,4500	13,3500	519	6 967	13:01
DEBICA (DBC)	81,0000	-1,70%	82,3000	84,0000	80,8000	2 306	189 578	15:39
DECORA (DCR)	69,0000	-3,36%	71,2000	74,6000	68,2000	5 771	407 492	15:37
DEKPOL (DEK)	51,6000	-2,64%	52,6000	55,4000	51,6000	4 158	222 581	15:39
DELKO (DEL)	6,8000	-0,87%	6,8600	6,9200	6,6800	9 951	67 527	15:34
DEVELIA (DVL)	6,5800	1,08%	6,5600	6,8500	6,5600	169 302	1 140 457	15:42
DGA	18,1000	-4,23%	18,1000	18,1000	18,1000	650	11 765	15:30
DIAG (DIA)	134,5000	-1,82%	137,0000	137,4000	132,0500	166 620	22 293 568	15:42
DIGITANET (DIG)	57,0000	-5,16%	60,7000	60,7000	56,2000	5 081	292 311	15:39
DIGITREE (DTR)	11,7000	-0,85%	11,8000	11,8000	11,7000	422	4 979	12:20
DINOPL (DNP)	452,4000	-0,44%	451,0000	472,3000	449,5000	422 306	194 233 943	15:42
DMGROUP (DMG)	4,3300	-3,13%	4,4600	4,4600	4,2000	17 614	75 621	15:19
DOMDEV (DOM)	211,5000	-1,63%	215,0000	215,0000	211,0000	7 897	1 681 355	15:42
DRAGOENT (DGE)	22,3000	-2,62%	22,5000	22,5000	22,2000	1 123	24 977	14:33
ECHO (ECH)	4,6000	2,22%	4,5000	4,6200	4,5000	31 447	143 667	15:30
EDINVEST (EDI)	6,4000	-0,31%	6,4200	6,5000	6,3000	925	5 922	13:35
EFEKT (EFK)	5,8000	0,00%	5,8000	5,8000	5,8000	138	800	15:30
EKOEXPORT (EEX)	#0,1500	-90,80%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	45,6000	-2,25%	46,7000	46,9000	44,5000	32 344	1 472 662	15:37
ELKOP (EKP)	0,5480	-0,36%	0,5500	0,5500	0,5260	13 111	6 924	13:57
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(2,5000)	-	-	-	-	-	-	15:30
ENEA (ENA)	14,3900	-6,44%	15,3000	15,5400	14,2300	583 733	8 597 150	15:42
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	2	40	09:00
ENERGA (ENG)	11,2800	-1,91%	11,6000	11,8000	11,0600	89 425	1 024 185	15:25
ENERGOINS (ENI)	1,9000	-6,40%	2,0000	2,0800	1,9000	41 110	81 671	15:42
ENTER (ENT)	55,7000	-5,27%	58,7000	59,8000	55,6000	14 951	856 106	15:37
EQUNICO (EQU)	0,7900	2,60%	0,7500	0,7900	0,7300	29 048	21 773	15:15
ERBUD (ERB)	36,3500	-2,28%	37,2000	38,5500	34,2000	14 758	539 447	15:41
ERG	(46,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,5000	-1,39%	36,0000	36,0000	34,2000	1 404	49 166	15:04
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6600	-8,79%	1,8000	1,8600	1,6400	350 158	607 820	15:42
EUROCASH (EUR)	9,0250	-2,22%	9,1000	9,3500	8,9500	165 639	1 515 396	15:40
EUROHOLD (EHG)	2,5400	8,55%	2,5600	2,5600	2,5400	123	315	15:27
EUROTEL (ETL)	19,5500	-3,22%	20,0000	20,3000	19,5500	5 705	112 659	15:41
FABRITY (FAB)	26,4000	-5,38%	27,9000	27,9000	25,2000	5 522	144 512	15:22
FASING (FSG)	(12,5000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,9550	-5,45%	-	-	-	-	-	15:30
FEERUM (FEE)	10,2000	-7,27%	11,0000	11,0000	10,1000	4 540	47 294	14:30
FERRO (FRO)	33,8000	0,00%	33,8000	34,0000	33,0000	6 285	210 620	15:41
FMG	98,0000	-5,31%	100,0000	103,5000	92,2000	97	9 329	13:47
FON	#1,1800	-9,23%	-	-	-	-	-	13:30
FORTE SA (FTE)	26,4000	-3,65%	26,8000	26,8000	26,0000	24 051	636 013	15:26
GAMEOPS (GOP)	16,5200	-4,51%	17,2200	17,2200	16,5200	1 762	29 622	14:38
Reklama
GAMFACTOR (GIF)	10,4500	-1,88%	10,9500	11,4000	9,9400	53 267	564 148	15:37	Reklama
GENOMTEC (GMT)	7,6900	-2,66%	7,7300	8,0000	7,5000	11 511	87 549	15:38
GETIN (GTN)	0,6200	-1,43%	0,6380	0,6380	0,6170	119 666	74 544	15:31
GIGROUP (GIG)	1,8150	0,00%	1,8150	1,8150	1,8150	60	109	11:22
GOBARTO (GOB)	(24,9000)	-	-	-	-	-	-	09:00
GPW	43,7800	-5,03%	45,9000	46,0000	43,7200	160 457	7 204 754	15:41
GREENX (GRX)	1,9030	-2,41%	1,9410	1,9770	1,8800	441 859	849 741	15:42
GRENEVIA (GEA)	2,5550	-3,22%	2,6450	2,6500	2,5550	73 741	193 177	15:35
GRODNO (GRN)	10,0500	-7,80%	10,8000	10,8000	9,7200	13 193	136 131	15:16
GRUPAAZOTY (ATT)	19,9700	-0,84%	20,0800	20,6400	19,6800	143 361	2 893 033	15:41
GRUPRACUJ (GPP)	54,0000	-0,18%	53,9000	55,0000	53,5000	6 991	378 926	15:41
GTC	3,7900	-0,52%	3,8000	3,8000	3,7900	5 791	21 991	14:04
HANDLOWY (BHW)	104,4000	-9,22%	114,0000	114,0000	103,8000	167 117	17 928 781	15:42
HARPER (HRP)	4,0600	-9,58%	4,4800	4,4800	4,0400	8 960	38 181	15:25
HELIO (HEL)	22,7000	-1,30%	23,3000	23,3000	22,6000	1 459	33 455	14:58
HERKULES (HRS)	0,8680	-6,06%	0,9100	0,9100	0,8360	38 119	32 597	15:38
HMINWEST (HMI)	(48,5000)	-	-	-	-	-	-	15:30
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	19,5800	-1,51%	19,5000	20,2500	19,4400	52 532	1 039 998	15:42
HYDROTOR (HDR)	23,2000	-1,69%	24,0000	24,0000	23,2000	101	2 348	13:54
IALBGR (IAG)	0,2170	-1,36%	0,2200	0,2200	0,2170	38 781	8 474	12:56
IBSM (IBS)	74,6000	1,63%	74,6000	74,6000	74,4000	21	1 564	09:54
IDMPL (IDM)	0,6500	0,00%	0,6500	0,6500	0,6500	3 412	2 218	12:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:25
IFIRMA (IFI)	23,9000	3,02%	23,7000	23,9000	23,2000	10 291	244 715	15:33
IFSA (IFR)	#5,0000	1 172,26%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,3000	3,41%	26,5000	28,7000	26,0000	9 859	260 440	15:18
IMMOBILE (GKI)	2,1800	-2,68%	2,2400	2,2900	2,1100	99 957	217 781	15:42
IMPERIO (IMP)	1,2500	0,00%	1,2500	1,2500	1,2500	2	3	13:47
IMS	3,4500	0,88%	3,5400	3,5600	3,3900	23 857	82 794	15:26
INC	2,2100	-2,64%	2,2800	2,2900	2,0600	23 134	50 435	15:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	287,5000	-8,00%	305,0000	305,0000	287,5000	37 422	11 048 001	15:42
INPRO (INP)	7,0500	-2,08%	7,2000	7,2000	6,8500	2 277	15 838	15:26
INSTALKRK (INK)	36,2000	-2,16%	37,3000	37,3000	35,5000	781	27 985	15:40
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	15:30
INTERBUD (ITB)	1,8300	6,09%	1,6800	1,8300	1,6800	62 261	107 370	14:48
INTERCARS (CAR)	516,0000	-0,19%	517,0000	518,0000	504,0000	3 830	1 953 961	15:41
INTERSPPL (IPO)	0,3640	-1,62%	0,3700	0,3700	0,3640	6 671	2 447	14:37
INTROL (INL)	7,9000	-2,71%	8,1600	8,2000	7,7200	6 385	50 627	15:42
IPOPEMA (IPE)	2,8600	-2,72%	2,9400	2,9400	2,8600	9 568	27 570	15:23
IZOBLOK (IZB)	37,0000	0,00%	37,0000	37,0000	37,0000	124	4 588	15:30
IZOLACJA (IZO)	3,5000	1,74%	3,6000	3,8300	3,4700	606	2 141	15:28
IZOSTAL (IZS)	2,6400	-3,30%	2,7200	2,7300	2,6400	9 512	25 337	15:39
JRH	5,5600	-10,32%	6,0400	6,1000	5,5400	13 512	77 035	15:23
JSW	21,4000	-4,51%	22,4000	22,7400	20,9600	567 436	12 339 465	15:42
JWWINVEST (JWW)	2,8200	-6,00%	3,0000	3,0900	2,8200	2 984	8 811	14:52
KCI	0,9060	1,34%	0,9060	0,9060	0,8840	5 010	4 479	15:30
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	15,0000	-10,82%	16,3000	16,8400	14,5000	132 077	2 019 880	15:39
KETY (KTY)	784,0000	-0,76%	789,0000	798,0000	767,0000	16 302	12 745 392	15:42
KGHM (KGH)	111,7000	-7,42%	119,8000	119,8000	111,5500	1 860 618	214 126 901	15:42
KGL	13,7000	-2,14%	14,4000	14,4000	13,7000	1 001	13 714	14:32
KINOPOL (KPL)	18,4500	-4,40%	19,4500	19,4500	18,0000	16 145	301 163	15:19
KOGENERA (KGN)	47,9000	-2,94%	49,3500	49,5000	46,5000	7 983	386 197	15:41
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,7600	-3,64%	5,0600	5,0600	4,6100	27 669	129 207	15:36
KPPD (KPD)	27,8000	-0,71%	27,8000	27,8000	27,8000	1	28	11:15
KRAKCHEM (KCH)	0,9900	-3,88%	1,0600	1,0600	0,9700	4 304	4 345	15:42
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	09:00
KRKA (KRK)	702,0000	-0,28%	718,0000	724,0000	702,0000	375	265 522	14:36
KRUK (KRU)	370,3000	-0,99%	374,0000	376,9000	366,1000	88 232	32 802 030	15:42
KRVITAMIN (KVT)	9,2000	3,60%	8,9000	9,2000	8,9000	210	1 902	14:16
KSGAGRO (KSG)	2,9900	1,36%	2,9300	3,0500	2,9100	24 842	73 753	15:15
LABOPRINT (LAB)	(15,4000)	-	-	-	-	-	-	15:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,9200	3,23%	1,9500	1,9500	1,8300	4 305	8 201	15:34
LENA (LEN)	2,8500	-3,39%	3,0100	3,0100	2,8000	19 205	55 178	15:08
LENTEX (LTX)	7,8000	5,69%	7,4000	7,8200	7,2800	126 041	965 782	15:14
LESS (LES)	0,2330	4,02%	0,2360	0,2360	0,2290	199	46	14:18
Reklama
LIBET (LBT)	1,5500	-3,13%	1,6000	1,6000	1,5150	24 934	38 069	14:33	Reklama
LOKUM (LKD)	20,4000	-5,12%	21,1000	21,5000	20,3000	523	10 838	14:05
LPP	15 395,0000	-5,52%	16 450,0000	16 570,0000	15 150,0000	9 272	145 851 355	15:42
LSISOFT (LSI)	15,6000	-2,50%	16,0000	16,0000	15,6000	871	13 916	14:12
LUBAWA (LBW)	9,4600	-3,47%	9,7100	10,0400	9,2000	1 793 400	17 139 057	15:42
MABION (MAB)	9,4500	-0,53%	9,5000	9,5500	9,2000	14 533	136 672	15:37
MAKARONPL (MAK)	18,7400	-1,99%	18,8400	19,2000	18,7000	5 014	94 858	15:35
MANGATA (MGT)	64,6000	-2,12%	68,0000	68,0000	64,0000	653	42 910	15:40
MANYDEV (MAN)	0,7000	0,29%	0,7000	0,7000	0,7000	30	21	15:30
MARVIPOL (MVP)	6,2600	-3,69%	6,4800	6,6000	6,2000	14 224	90 841	15:32
MAXCOM (MXC)	7,8000	-3,70%	7,9800	8,1000	7,8000	615	4 879	15:18
MBANK (MBK)	727,6000	-8,62%	795,0000	795,0000	726,8000	40 818	30 453 938	15:42
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	24,2000	-6,20%	25,8000	25,8000	23,5000	10 893	264 925	15:13
MDIENERGIA (MDI)	1,2650	-0,39%	1,3500	1,3500	1,2650	2 182	2 772	14:05
MEDICALG (MDG)	22,9500	-7,09%	24,3000	24,4500	22,4500	27 930	649 889	15:42
MEDINICE (ICE)	7,9000	0,00%	7,9000	8,4000	7,4500	25 353	202 712	15:33
MEGARON (MEG)	(5,8500)	-	-	-	-	-	-	15:30
MENNICA (MNC)	25,1000	-2,71%	25,8000	26,2000	25,0000	2 650	66 833	15:00
MERCATOR (MRC)	44,1000	-2,65%	45,3000	45,7500	44,0000	11 494	510 520	15:42
MERCOR (MCR)	25,2000	0,00%	25,2000	26,0000	24,9000	4 669	116 686	15:39
MEXPOLSKA (MEX)	3,6400	-3,96%	3,7800	3,7800	3,6100	649	2 348	13:18
MFO	28,2000	-4,73%	29,6000	29,8000	27,5000	7 555	215 678	15:41
MILKILAND (MLK)	2,0500	3,02%	1,9950	2,0800	1,9800	65 004	130 772	15:38
MILLENNIUM (MIL)	12,4700	-10,93%	13,9000	13,9000	12,4300	2 401 267	30 795 176	15:42
MIRACULUM (MIR)	0,7400	-4,64%	0,7760	0,7760	0,7400	5 210	3 862	15:28
MIRBUD (MRB)	12,3500	-3,52%	12,7200	12,9800	12,0000	418 569	5 195 250	15:42
MLPGROUP (MLG)	80,6000	-4,95%	85,0000	85,0000	80,2000	360	29 122	15:29
MLSYSTEM (MLS)	13,7800	-6,39%	14,7000	14,7000	13,6000	53 097	743 585	15:42
MOBRUK (MBR)	314,5000	3,11%	306,0000	316,0000	304,5000	4 959	1 536 183	15:41
MOJ	1,4000	1,45%	1,4000	1,4000	1,4000	2 148	3 007	12:03
MOL	30,7800	-1,91%	31,3800	31,5000	30,0200	3 207	98 797	15:22
MOLECURE (MOC)	8,5200	-5,12%	8,8900	8,8900	8,5200	8 573	74 114	15:42
MONNARI (MON)	4,7200	-1,26%	4,8700	4,8700	4,7200	14 643	69 327	15:41
MOSTALPLC (MSP)	14,2500	-0,70%	13,8000	14,3000	13,6000	1 911	26 588	13:43
MOSTALWAR (MSW)	6,3000	-2,17%	6,4400	6,5400	6,3000	5 345	34 088	15:40
MOSTALZAB (MSZ)	5,2500	-4,20%	5,4800	5,4800	5,1200	64 332	342 463	15:31
MOVIEGAME (MOV)	17,7800	6,09%	17,8000	19,0800	16,5000	28 941	528 779	14:54
MURAPOL (MUR)	35,5000	0,00%	35,0000	36,3000	35,0000	59 812	2 108 851	15:41
MUZA (MZA)	13,9000	-2,80%	14,1000	14,1000	13,8000	860	11 934	15:07
MWTRADE (MWT)	3,3600	-3,45%	3,2800	3,3600	3,2800	1 001	3 283	15:05
NANOGROUP (NNG)	3,0500	-1,45%	3,0400	3,1000	3,0000	82 842	249 122	15:07
NEUCA (NEU)	682,0000	-4,62%	716,0000	720,0000	680,0000	1 250	875 503	15:40
NEWAG (NWG)	59,3000	-9,47%	64,7000	65,0000	58,3000	20 075	1 247 085	15:40
NEXITY (NXG)	1,6400	0,00%	1,5400	1,6400	1,5400	13	20	13:10
NOCTILUCA (NCL)	97,6000	-4,78%	102,0000	102,0000	92,4000	3 358	328 452	15:33
NOVATURAS (NTU)	8,8000	13,11%	8,8000	8,8000	8,8000	9	79	12:00
NOVAVISGR (NVG)	1,5200	-4,28%	1,5880	1,5940	1,5000	102 889	159 960	15:40
NOVITA (NVT)	107,0000	-2,28%	109,5000	110,0000	107,0000	240	25 880	15:26
NTCAPITAL (NTC)	0,7440	1,09%	0,7500	0,7780	0,7320	26 967	20 059	15:12
NTTSYSTEM (NTT)	8,5800	-2,72%	8,8400	9,1000	8,5800	14 285	124 093	14:13
ODLEWNIE (ODL)	9,2400	-0,22%	9,3400	9,4600	9,1000	10 387	95 643	15:28
ONDE (OND)	10,6000	-4,50%	11,3000	11,3000	10,6000	40 178	436 439	15:41
ONESANO (ONO)	0,9540	-5,07%	0,9640	1,0000	0,9520	3 067	2 926	13:42
OPONEO.PL (OPN)	94,2000	-2,89%	96,6000	100,0000	93,6000	4 839	465 221	15:42
OPTEAM (OPM)	3,9200	-2,00%	3,9000	4,0000	3,9000	112	439	12:48
ORANGEPL (OPL)	8,9020	-0,43%	8,9000	9,0120	8,8200	1 809 469	16 095 465	15:42
ORCOGROUP (OPG)	3,6400	-1,09%	3,7600	3,7600	3,6400	2 813	10 267	14:18
ORZBIALY (OBL)	35,0000	7,36%	35,0000	35,0000	35,0000	20	700	15:30
OTLOG (OTS)	15,9000	-1,85%	16,3000	16,3000	15,9000	411	6 590	15:30
OTMUCHOW (OTM)	4,1400	-4,39%	4,3000	4,3100	4,1400	11 831	50 379	12:45
PAMAPOL (PMP)	2,3000	-8,00%	2,4800	2,4800	2,3000	5 817	13 825	11:53
PANOVA (NVA)	(14,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	33,6000	-2,89%	34,1000	35,7000	33,6000	3 096	106 103	15:00
PATENTUS (PAT)	3,2800	-1,20%	3,3000	3,3000	3,1500	17 908	57 002	15:42
PBG	#0,0150	-16,67%	-	-	-	-	-	14:35
PBSFINANSE (PBF)	(0,7200)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,2900	0,00%	2,3000	2,3200	2,2600	9 927	22 730	14:21
PCCROKITA (PCR)	72,5000	-2,16%	74,1000	74,1000	71,9000	3 495	255 481	15:33
PCFGROUP (PCF)	11,3000	-5,20%	11,9200	12,2000	11,1200	21 694	249 411	15:40
Reklama
PEKABEX (PBX)	18,6000	-5,10%	19,6000	19,6000	18,0500	7 686	143 332	15:35	Reklama
PEKAO (PEO)	157,9000	-8,70%	171,0000	172,4000	157,9000	1 143 052	186 161 467	15:42
PEPCO (PCO)	14,1650	-4,03%	14,7700	14,8900	14,1000	2 339 273	33 708 034	15:42
PEPEES (PPS)	0,8600	1,18%	0,8500	0,8600	0,8500	10 454	8 981	10:34
PGE	8,0300	-2,62%	8,1800	8,3500	7,9340	4 141 147	33 599 974	15:42
PGFGROUP (PGV)	0,6400	3,90%	0,6100	0,6640	0,6060	340 986	218 183	15:42
PHARMENA (PHR)	4,3500	0,69%	4,3200	4,3500	4,3000	5 541	23 938	15:22
PHN	10,3000	-4,63%	10,8000	10,8000	10,3000	1 445	15 074	15:24
PHOTON (PEN)	3,5800	-1,10%	3,6200	3,6900	3,4600	16 222	57 390	15:29
PKNORLEN (PKN)	64,3800	-3,52%	65,9000	66,0000	63,2000	4 511 318	291 656 755	15:42
PKOBP (PKO)	64,7800	-9,93%	71,5000	71,9000	64,7600	5 207 831	349 127 753	15:42
PKPCARGO (PKP)	15,1500	-0,85%	15,2900	15,5800	14,8700	219 334	3 325 180	15:42
PLAYWAY (PLW)	275,0000	-1,43%	276,0000	279,0000	271,0000	1 709	470 542	15:40
PLAZACNTR (PLZ)	2,5300	-0,39%	2,5300	2,5300	2,5300	211	534	14:51
PMPG (PGM)	2,1800	0,00%	2,1800	2,1800	2,1100	95	204	15:37
POLENERGIA (PEP)	67,0000	-1,76%	68,2000	68,2000	66,6000	3 098	208 048	15:40
POLICE (PCE)	8,8600	0,68%	8,7400	9,0000	8,7200	1 204	10 674	14:59
POLIMEXMS (PXM)	2,7700	-4,97%	2,9150	2,9500	2,6950	473 574	1 324 097	15:41
POLTREG (PTG)	36,7000	-0,27%	36,8000	36,8000	35,2000	277	10 060	14:37
POLWAX (PWX)	1,2900	0,78%	1,2850	1,3050	1,2550	36 095	46 061	15:19
PRAGMAINK (PRI)	3,6800	-3,16%	3,7000	3,7000	3,6800	50	185	14:33
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	25,3000	-4,17%	27,0000	28,2000	24,8000	2 121	53 754	15:01
PROJPRZEM (PJP)	15,7500	-0,94%	15,8000	15,8000	15,7000	489	7 689	15:41
PROTEKTOR (PRT)	1,4300	5,15%	1,3650	1,4900	1,3350	463 361	661 973	15:42
PTWP (PTW)	63,0000	-3,08%	66,0000	66,0000	63,0000	191	12 109	15:40
PULAWY (ZAP)	48,9000	-3,36%	50,4000	50,4000	46,2000	2 566	124 266	14:15
PURE (PUR)	10,6000	-1,85%	10,6000	10,7900	10,0600	37 154	387 636	15:42
PZU	53,1400	-6,05%	56,0000	56,4800	53,0800	2 313 744	125 361 258	15:42
QUANTUM (QNT)	#17,7000	0,57%	-	-	-	-	-	15:30
QUERCUS (QRS)	9,5600	1,92%	9,4000	9,8000	9,2200	42 665	406 330	15:41
RAEN (RAE)	0,3600	0,00%	0,3625	0,3625	0,3580	18 283	6 596	15:11
RAFAKO (RFK)	0,4200	-4,65%	0,4415	0,4605	0,4130	1 060 525	466 863	15:41
RAFAMET (RAF)	11,5000	-0,86%	11,6000	11,6000	11,5000	670	7 706	12:03
RAINBOW (RBW)	134,8000	-3,99%	141,0000	141,0000	132,6000	66 479	9 014 316	15:42
RANKPROGR (RNK)	4,3850	-2,12%	4,4000	4,4850	4,3000	12 635	55 429	14:59
RAWLPLUG (RWL)	16,0000	-6,98%	17,5000	17,5000	15,7500	2 705	43 908	15:01
REDAN (RDN)	0,0568	-2,41%	0,0580	0,0580	0,0568	35 000	2 012	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0540	0,93%	-	-	-	-	-	11:03
REINO (RNC)	1,2400	5,08%	1,2400	1,2400	1,2400	2	2	09:04
RELPOL (RLP)	5,2400	-2,24%	5,2600	5,3800	5,1600	11 401	59 886	13:58
REMAK (RMK)	13,2000	0,76%	13,5000	13,5000	13,0000	472	6 179	14:43
RENDER (RND)	76,6000	0,00%	79,2000	79,2000	76,6000	62	4 778	15:34
ROPCZYCE (RPC)	22,9000	2,23%	23,2000	23,9000	22,5000	2 485	57 551	15:16
RYVU (RVU)	23,8000	-2,26%	24,3500	24,6000	23,5000	104 755	2 506 599	15:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,4000	-0,47%	21,4000	22,0000	21,1000	5 128	109 198	14:54
SANPL (SPL)	505,0000	-7,68%	545,0000	549,8000	505,0000	90 766	46 837 695	15:42
SANTANDER (SAN)	23,7050	-7,60%	25,6400	25,6400	22,8950	7 351	174 175	15:24
SANWIL (SNW)	1,4800	-1,00%	1,4600	1,4800	1,4500	15 071	21 905	15:42
SCPFL (SCP)	183,0000	-4,98%	193,0000	194,4000	180,2000	3 347	628 754	15:38
SECOGROUP (SWG)	27,0000	-2,88%	27,0000	27,0000	27,0000	85	2 295	14:02
SEKO (SEK)	9,0600	0,00%	9,1000	9,1800	9,0600	8 652	78 694	14:47
SELENAFM (SEL)	34,2000	-4,20%	35,4000	35,4000	34,1000	2 504	86 052	15:31
SELVITA (SLV)	36,0000	-4,26%	37,6000	37,6000	36,0000	5 723	208 197	15:39
SERINUS (SEN)	1,1000	-2,65%	1,1350	1,1600	1,0950	49 397	55 115	15:32
SFINKS (SFS)	0,4520	-2,38%	0,4630	0,4740	0,4500	36 102	16 558	15:35
SHOPER (SHO)	39,6000	-2,22%	39,8000	41,0000	39,3000	25 854	1 030 510	15:42
SILVAIR-REGS (SVRS)	2,9600	1,37%	2,9600	2,9600	2,9600	3	9	09:00
SILVANO (SFG)	5,3400	0,00%	5,1000	5,3400	5,0000	2 921	14 617	14:36
SIMFABRIC (SIM)	1,8000	-0,55%	1,7700	1,8280	1,7700	3 965	7 064	13:54
SKARBIEC (SKH)	22,1000	-2,21%	22,5000	22,7000	22,1000	2 617	57 925	15:01
SKYLINE (SKL)	1,5900	0,63%	1,5500	1,5900	1,5000	5 889	9 029	15:06
SNIEZKA (SKA)	87,6000	-0,90%	89,0000	89,0000	87,0000	1 955	171 557	15:32
SOHODEV (SHD)	0,3100	0,65%	0,3100	0,3100	0,3100	207	64	15:30
SONEL (SON)	16,3000	-5,51%	17,2500	17,4000	16,0000	2 132	35 195	15:40
SOPHARMA (SPH)	12,1000	-3,20%	12,1000	12,1000	12,1000	4	48	10:40
SPYROSOFT (SPR)	420,0000	-2,78%	430,0000	442,0000	416,0000	374	159 295	15:35
STALEXP (STX)	3,7800	-1,95%	3,8700	3,8800	3,7000	589 491	2 246 946	15:42
Reklama
STALPROD (STP)	245,0000	-5,77%	260,0000	260,0000	241,0000	1 284	320 380	15:42	Reklama
STALPROFI (STF)	8,4200	-3,44%	8,6200	8,6600	8,4000	7 343	62 891	15:40
STAPORKOW (ZUK)	2,7400	-6,16%	2,8400	2,9200	2,7200	5 564	15 665	15:40
STARHEDGE (SHG)	0,2900	0,00%	0,2900	0,2900	0,2900	3 752	1 088	15:32
SUNEX (SNX)	7,3500	4,11%	6,9300	7,3500	6,7800	34 163	241 855	15:26
SYGNITY (SGN)	76,4000	-2,05%	78,0000	80,0000	76,4000	4 017	311 500	15:13
SYNEKTIK (SNT)	198,1000	-4,30%	207,0000	207,0000	194,6000	111 838	22 530 901	15:42
TALEX (TLX)	21,6000	-9,24%	23,8000	23,8000	21,6000	105	2 488	15:40
TARCZYNSKI (TAR)	131,0000	-2,60%	134,5000	137,5000	131,0000	493	65 741	14:34
TATRY (TMR)	(91,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	4,9310	-3,12%	5,0420	5,1480	4,9050	4 171 647	20 882 190	15:42
TBULL (TBL)	3,7000	-7,50%	3,6400	3,7000	3,6400	560	2 044	15:30
TENDERHUT (THG)	6,0000	-0,33%	6,0000	6,0000	6,0000	28	168	10:52
TERMOREX (TRR)	(0,7000)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,6100	-5,09%	2,7200	2,7200	2,5500	15 115	39 313	15:07
TEXT (TXT)	48,2600	-1,91%	49,2000	50,3000	47,5400	96 065	4 687 621	15:42
TORPOL (TOR)	37,6000	-2,84%	38,7000	38,7000	36,7500	46 076	1 740 457	15:41
TOWERINV (TOW)	2,2800	-6,17%	2,3700	2,4400	2,2800	4 230	9 751	15:31
TOYA (TOA)	6,3400	-4,95%	6,7300	6,7900	6,2600	150 625	987 995	15:42
TRAKCJA (TRK)	2,1950	-0,23%	2,1950	2,2800	2,1450	81 865	180 979	15:41
TRANSPOL (TRN)	2,8000	-5,41%	2,9800	2,9800	2,8000	7 786	22 111	13:46
TRITON (TRI)	(2,5000)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	85,4000	-1,84%	87,0000	87,6000	85,1000	51 237	4 422 172	15:41
ULMA (ULM)	62,5000	5,93%	62,5000	62,5000	62,5000	1	63	09:00
ULTGAMES (ULG)	8,6000	-2,93%	8,8800	8,8800	8,6000	4 047	35 161	15:31
UNFOLD (UNF)	1,4000	0,00%	1,4000	1,4000	1,4000	1	1	09:00
UNIBEP (UNI)	8,4200	-5,39%	8,7400	8,9000	8,2600	7 426	63 866	15:22
UNICREDIT (UCG)	189,4200	-8,49%	208,0000	208,0000	182,2400	1 027	191 918	14:27
UNIMA (U2K)	7,0000	-3,85%	7,2000	7,4800	6,8000	6 453	45 908	15:26
UNIMOT (UNT)	150,0000	-4,94%	156,6000	156,6000	145,2000	2 606	394 587	15:42
URTESTE (URT)	85,0000	0,24%	82,2000	85,0000	82,2000	17	1 414	14:07
VERCOM (VRC)	109,4000	-1,80%	111,0000	113,0000	109,0000	9 876	1 085 105	15:41
VIGOPHOTN (VGO)	464,0000	-3,33%	483,0000	485,0000	462,0000	1 280	606 165	15:01
VINDEXUS (VIN)	9,6000	-1,84%	9,8000	9,8000	9,6000	16 690	161 804	15:28
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,6360	-6,19%	0,6520	0,6760	0,6180	92 324	58 829	15:31
VOTUM (VOT)	32,1000	-2,13%	33,1000	33,4500	31,1000	11 092	359 826	15:37
VOXEL (VOX)	138,0000	-0,72%	138,4000	138,4000	135,0000	23 273	3 178 965	15:41
VRG	3,7000	0,00%	3,7000	3,7200	3,6600	68 174	252 097	15:21
WARIMPEX (WXF)	2,8000	-2,10%	2,8700	2,9500	2,6600	42 206	118 248	14:50
WASKO (WAS)	1,7800	-0,28%	1,7850	1,8300	1,7650	9 268	16 540	14:46
WAWEL (WWL)	648,0000	2,86%	630,0000	650,0000	630,0000	44	27 898	15:42
WIELTON (WLT)	5,7500	-4,17%	6,0000	6,0000	5,5100	141 621	803 630	15:41
WIKANA (WIK)	6,6000	-2,22%	6,6000	6,6000	6,6000	945	6 237	11:00
WINVEST (WIS)	0,3000	6,38%	0,3000	0,3000	0,3000	100	30	15:30
WIRTUALNA (WPL)	83,4000	2,08%	81,9000	84,9000	81,5000	35 505	2 958 825	15:42
WITTCHEN (WTN)	21,6000	-4,85%	22,7000	22,8500	21,4000	37 875	834 462	15:42
XPLUS (XPL)	2,8100	-4,42%	2,9200	2,9500	2,8100	4 444	12 961	14:59
XTPL (XTP)	103,8000	-2,08%	106,0000	106,4000	102,4000	1 358	140 571	15:29
XTRADEBDM (XTB)	66,6600	-2,17%	68,0000	69,5000	66,5800	576 076	39 052 063	15:42
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8000	-0,76%	20,9100	21,4000	20,6400	1 234 321	25 849 416	15:42
ZAMET (ZMT)	0,7720	-2,03%	0,7820	0,7820	0,7600	37 706	29 101	14:41
ZEPAK (ZEP)	16,5200	-3,73%	17,1400	17,1400	16,5000	22 048	370 351	15:41
ZREMB (ZRE)	6,7000	-3,74%	7,0400	7,0600	6,5800	74 828	511 053	15:42
ZUE	8,7000	-10,31%	9,7000	9,7000	8,2000	47 991	417 017	15:39

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.