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	89 597,37	-5,17%	93 826,94	93 944,43	89 597,37	94 482,05	2 634 047 513	15:56
WIG20	2 468,87	-6,33%	2 622,44	2 622,81	2 468,87	2 635,76	2 280 110 957	16:11
WIG30	3 181,17	-5,74%	3 352,03	3 357,46	3 181,17	3 374,91	2 476 905 620	16:11
mWIG40	6 836,22	-4,44%	7 065,76	7 104,13	6 810,70	7 154,04	350 126 887	15:56
sWIG80	25 824,23	-2,71%	26 438,58	26 495,56	25 747,78	26 543,37	80 386 163	15:56
WIG-BANKI	14 121,89	-9,63%	15 420,18	15 434,02	14 121,89	15 625,95	781 816 492	15:56
WIG-BUDOW	7 526,09	-0,92%	7 609,23	7 806,22	7 506,23	7 595,99	69 297 847	15:56
WIG-CHEMIA	8 297,81	-0,78%	8 357,86	8 517,09	8 254,72	8 363,05	3 303 623	15:56
WIG-ENERG	3 036,98	-3,59%	3 127,41	3 163,41	3 021,13	3 149,92	70 827 443	15:56
WIG-INFO	7 177,55	-5,43%	7 504,02	7 547,67	7 064,87	7 589,64	56 455 506	15:56
WIG-MEDIA	6 867,78	0,31%	6 840,66	6 975,03	6 801,59	6 846,63	4 416 951	15:56
WIG-NRCHOM	4 648,59	-0,14%	4 673,17	4 728,11	4 632,33	4 654,99	7 562 874	15:56
WIG-PALIWA	7 038,38	-4,02%	7 236,34	7 252,61	6 969,74	7 333,28	304 179 506	15:56
WIG-Poland	94 359,14	-4,54%	96 884,94	96 884,94	94 359,14	98 841,77	2 590 979 469	15:15
WIG-SPOZYW	2 919,26	-0,72%	2 934,94	2 963,15	2 852,31	2 940,36	3 810 830	15:56
WIG20lev	440,90	-11,64%	493,87	494,01	440,90	499,00	2 186 721 807	15:56
WIG20short	3 347,58	5,85%	3 179,69	3 347,58	3 179,24	3 162,69	2 186 721 807	15:56
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	508 132 669	11:15
mWIG40dvp	4,18	0,00%	4,18	4,18	4,18	4,18	350 465 622	11:00
mWIG40TR	10 328,90	-4,44%	10 675,70	10 733,68	10 290,34	10 809,09	349 621 260	15:56
mWIG40TRlv	13 883,21	-8,90%	14 861,08	15 024,57	13 774,48	15 239,31	349 621 260	15:56
mWIG40TRsh	2 744,16	4,47%	2 659,89	2 753,53	2 645,80	2 626,74	349 621 260	15:56
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	80 567 195	11:00
sWIG80TR	39 017,92	-2,71%	39 946,15	40 032,25	38 902,42	40 104,48	80 386 163	15:56
WIG140	1 735,47	-5,20%	1 817,69	1 820,07	1 735,47	1 830,66	2 616 729 231	15:56
WIG20dvp	0,33	0,00%	0,33	0,33	0,33	0,33	2 194 990 470	11:00
WIG20TR	5 228,36	-5,81%	5 523,04	5 523,83	5 228,36	5 551,10	2 186 721 807	15:56
WIG20TRlev	3 887,49	-11,64%	4 354,60	4 355,86	3 887,49	4 399,69	2 186 721 807	15:56
WIG20TRsht	3 206,73	5,84%	3 045,89	3 206,73	3 045,46	3 029,74	2 186 721 807	15:56
WIG30TR	6 599,56	-5,34%	6 924,95	6 936,17	6 599,56	6 972,21	2 384 795 491	15:56
WIG-CEE	2 123,33	-0,95%	2 143,93	2 143,93	2 123,33	2 143,62	4 024 255	15:15
WIGdiv	1 954,74	-2,52%	1 995,62	2 000,26	1 948,02	2 005,27	523 496 872	15:56
WIGdivplus	1 842,40	-4,46%	1 911,27	1 919,68	1 842,40	1 928,34	1 109 300 741	15:56
WIG.GAMES	15 923,44	-0,16%	15 827,79	16 417,76	15 827,79	15 949,17	108 012 161	15:56
WIG-GORNIC	3 714,10	-7,62%	3 978,30	3 981,63	3 711,42	4 020,25	245 296 762	15:56
WIG-GRY	18 630,84	0,69%	18 401,55	19 272,98	18 401,55	18 503,97	111 431 881	15:56
WIGind	16 004,69	-3,09%	16 472,28	16 526,98	16 002,89	16 514,95	29 014 651	15:56
WIG-LEKI	3 216,97	-3,96%	3 311,67	3 346,41	3 215,44	3 349,46	2 522 994	15:56
WIGmed	17 636,29	-3,19%	18 134,33	18 172,17	17 636,29	18 217,69	59 256 700	15:56
WIG-MOTO	7 638,06	-0,52%	7 666,46	7 680,92	7 485,48	7 678,32	4 083 008	15:56
WIG.MS-BAS	12 540,67	-5,34%	13 146,37	13 225,00	12 519,50	13 247,49	308 026 888	15:56
WIG.MS-ECM	7 692,75	-1,63%	7 791,29	7 987,61	7 680,69	7 820,37	336 595 935	15:56
WIG.MS-FIN	17 227,00	-9,11%	18 841,44	18 876,23	17 227,00	18 952,77	804 909 625	15:56
WIG-ODZIEZ	11 755,07	-4,81%	12 457,35	12 457,35	11 629,36	12 349,70	238 602 737	15:56
WIGtechTR	15 663,48	-1,93%	15 922,15	16 011,21	15 592,39	15 972,43	255 389 671	15:56
WIG-Ukrain	522,44	1,15%	510,68	522,44	510,68	516,50	3 426 153	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)	187,9000	1,73%	184,6000	194,2000	184,6000	24 054	4 556 448	15:56
3RGAMES (3RG)	0,6380	2,90%	0,6200	0,6520	0,5580	342 638	205 533	15:54
4MASS (4MS)	6,0800	-1,78%	6,1400	6,3000	5,8500	134 389	813 447	15:48
ABPL (ABE)	102,6000	-0,77%	103,4000	104,0000	102,0000	3 593	369 834	15:53
ACAUTOGAZ (ACG)	30,4000	-5,00%	31,7000	31,9000	28,8000	6 557	200 099	15:56
ACTION (ACT)	19,8800	-0,50%	19,9600	19,9600	19,7200	6 770	134 600	15:47
ADIUVO (ADV)	1,2300	-5,38%	1,3000	1,3650	1,2150	190 015	247 456	15:55
AGORA (AGO)	9,6800	-2,62%	9,8800	9,9600	9,5600	16 135	157 414	15:45
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	19 337	433 436	15:55
AIRWAY (AWM)	0,2530	-3,80%	0,2630	0,2630	0,2530	34 961	8 958	15:14
ALIOR (ALR)	104,7500	-10,47%	114,0000	115,5000	104,6000	670 283	72 435 373	15:56
ALLEGRO (ALE)	30,4550	-1,88%	30,9750	31,5350	30,3400	2 348 570	72 337 866	15:56
ALTA (AAT)	2,0800	-6,31%	2,1300	2,1900	2,0800	12 014	25 293	15:46
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	11 061	234 178	15:54
AMICA (AMC)	61,8000	-5,94%	65,7000	65,7000	60,0000	8 727	546 579	15:56
AMPLI (APL)	(1,1100)	-	-	-	-	-	-	15:30
AMREST (EAT)	16,1600	-1,34%	16,5000	16,5400	16,0600	78 740	1 277 023	15:56
ANSWEAR (ANR)	23,4500	2,40%	24,0000	24,9000	22,9000	11 156	264 866	15:56
APATOR (APT)	17,5200	-3,31%	18,1200	18,1400	17,2400	33 267	590 506	15:56
APLISENS (APN)	18,9000	-3,57%	19,0000	19,1000	18,9000	2 904	55 140	15:44
APSENERGY (APE)	2,9800	-1,97%	3,0300	3,0300	2,9200	1 168	3 428	15:29
ARCHICOM (ARH)	42,8000	-0,93%	43,2000	44,6000	42,0000	5 449	234 903	15:56
ARCTIC (ATC)	14,9000	-3,25%	15,4000	15,4000	14,7600	47 382	711 985	15:56
ARTIFEX (ART)	14,8800	-3,38%	15,6600	15,6600	14,8000	7 009	105 015	15:48
ASBIS (ASB)	24,6200	-3,83%	25,0000	25,0400	23,6000	456 319	11 132 955	15:56
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)	146,5000	-8,55%	157,0000	159,0000	142,1000	259 194	38 049 605	15:56
ASSECOSEE (ASE)	57,7000	-2,86%	58,6000	59,3000	57,6000	13 131	770 771	15:56
ASTARTA (AST)	49,9000	-4,04%	51,5000	51,7000	47,0000	51 705	2 524 221	15:55
ATAL (1AT)	59,6000	2,94%	58,0000	60,9000	58,0000	26 710	1 592 025	15:56
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	28 074	102 306	15:45
ATREM (ATR)	25,1000	-2,71%	26,3000	26,3000	24,2000	19 267	480 431	15:52
AUTOPARTN (APR)	17,1400	-1,61%	17,4800	17,5400	16,9400	104 812	1 799 256	15:56
BBIDEV (BBD)	5,7000	-3,39%	5,6500	5,7000	5,4000	1 371	7 729	15:47
BEDZIN (BDZ)	24,2000	-5,65%	25,6500	25,9000	24,0500	5 752	142 577	15:56
BENEFIT (BFT)	2 890,0000	-1,70%	2 935,0000	2 935,0000	2 825,0000	2 147	6 191 690	15:56
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)	98,2000	-2,19%	100,0000	100,8000	94,8000	9 620	950 318	15:54
BIOMAXIMA (BMX)	12,8000	-7,25%	13,8000	13,8000	12,7000	7 593	99 157	15:32
BIOMEDLUB (BML)	4,4400	-3,06%	4,5250	4,5850	4,4000	90 643	405 642	15:56
BIOPLANET (BIP)	19,0000	1,33%	18,5000	19,2000	18,5000	535	9 941	14:03
BIOTON (BIO)	3,5800	-2,72%	3,6000	3,6600	3,5500	25 556	91 595	15:55
BLOOBER (BLO)	27,0000	-5,76%	28,0500	28,6000	26,6000	29 044	795 341	15:53
BNPPPL (BNP)	102,0000	-6,42%	109,0000	109,0000	99,6000	17 456	1 792 429	15:54
BOGDANKA (LWB)	20,1500	-3,13%	20,9500	21,1500	19,8000	93 314	1 901 123	15:51
BOOMBIT (BBT)	7,1000	-5,33%	7,5000	7,5000	7,0800	6 720	48 918	15:53
BORYSZEW (BRS)	4,4600	-4,90%	4,6900	4,6900	4,4000	126 972	572 116	15:52
BOS	10,8600	-5,07%	11,4800	11,5000	10,4000	32 424	356 568	15:54
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)	537,4000	0,26%	536,2000	564,0000	535,0000	101 208	55 487 881	15:56
BUMECH (BMC)	7,9200	-1,74%	8,2100	8,2100	7,8900	6 209	50 313	15:50
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	541	20 398	15:49
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	217,9000	-4,14%	225,0000	229,1000	215,9000	307 266	67 740 760	15:56
Reklama
CCENERGY (CCE)	(0,3100)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	214,8000	1,13%	211,0000	222,8000	210,7000	450 007	97 720 527	15:56
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	187,2000	0,11%	190,0000	191,8000	185,7000	759	142 152	15:50
CFI	(0,1700)	-	-	-	-	-	-	15:30
CIGAMES (CIG)	1,6100	-3,59%	1,6700	1,6700	1,5800	243 721	399 110	15:56
CITYSERV (CTS)	5,3500	7,00%	5,3500	5,3500	5,3500	5	27	15:30
CLNPHARMA (CLN)	24,8500	-4,97%	25,9500	26,2500	24,5500	62 867	1 581 302	15:56
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	137 892	369 563	15:55
COGNOR (COG)	7,0300	-4,09%	7,2700	7,5650	7,0000	107 113	774 633	15:55
COLUMBUS (CLC)	9,4400	-8,35%	10,0200	10,2800	9,4400	227 197	2 230 688	15:56
COMP (CMP)	176,0000	-5,38%	184,5000	184,5000	174,0000	5 150	915 573	15:56
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	7 342	7 884	15:53
CORMAY (CRM)	0,5140	-1,53%	0,5200	0,5220	0,5100	201	104	15:55
CPIEUROPE (CPI)	(74,4000)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	350,0000	-1,13%	353,0000	354,0000	329,0000	695	237 540	15:55
CREOTECH (CRI)	212,0000	-3,20%	219,0000	219,5000	199,4000	6 706	1 401 233	15:56
CYBERFLKS (CBF)	141,6000	-3,15%	146,2000	146,2000	140,4000	21 385	3 055 174	15:55
CYFRPLSAT (CPS)	16,3150	3,55%	15,7500	16,8500	15,7500	2 456 330	40 512 683	15:56
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	104 774	6 806 476	15:54
DBENERGY (DBE)	13,3000	-1,12%	13,4500	13,4500	13,3000	636	8 528	15:47
DEBICA (DBC)	81,0000	-1,70%	82,3000	84,0000	79,9000	5 149	417 231	15:55
DECORA (DCR)	68,2000	-4,48%	71,2000	74,6000	68,2000	6 286	442 707	15:56
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	10 362	70 321	15:51
DEVELIA (DVL)	6,5500	0,61%	6,5600	6,8500	6,5500	170 487	1 148 230	15:55
DGA	18,1000	-4,23%	18,1000	18,1000	18,1000	650	11 765	15:30
DIAG (DIA)	134,2000	-2,04%	137,0000	137,4000	132,0500	173 890	23 270 564	15:56
DIGITANET (DIG)	60,1000	0,00%	60,7000	60,7000	56,2000	6 476	372 489	15:54
DIGITREE (DTR)	11,7000	-0,85%	11,8000	11,8000	11,7000	422	4 979	12:20
DINOPL (DNP)	449,4000	-1,10%	451,0000	472,3000	448,5000	437 172	200 924 728	15:56
DMGROUP (DMG)	4,3300	-3,13%	4,4600	4,4600	4,2000	17 614	75 621	15:19
DOMDEV (DOM)	213,5000	-0,70%	215,0000	215,0000	211,0000	8 035	1 710 762	15:55
DRAGOENT (DGE)	22,3000	-2,62%	22,5000	22,5000	22,2000	1 123	24 977	14:33
ECHO (ECH)	4,6400	3,11%	4,5000	4,6400	4,5000	47 576	218 188	15:54
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)	44,7000	-4,18%	46,7000	46,9000	44,5000	33 763	1 536 627	15:55
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)	14,3700	-6,57%	15,3000	15,5400	14,2300	612 018	9 003 860	15:55
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	2	40	09:00
ENERGA (ENG)	11,3800	-1,04%	11,6000	11,8000	11,0600	89 427	1 024 208	15:47
ENERGOINS (ENI)	2,0000	-1,48%	2,0000	2,0800	1,9000	42 150	83 690	15:51
ENTER (ENT)	55,8000	-5,10%	58,7000	59,8000	55,6000	15 262	873 509	15:52
EQUNICO (EQU)	0,7900	2,60%	0,7500	0,7900	0,7300	29 048	21 773	15:15
ERBUD (ERB)	36,9500	-0,67%	37,2000	38,5500	34,2000	14 807	541 257	15:47
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)	1,6400	-9,89%	1,8000	1,8600	1,6400	364 846	631 981	15:55
EUROCASH (EUR)	8,9600	-2,93%	9,1000	9,3500	8,9500	170 739	1 561 242	15:55
EUROHOLD (EHG)	2,5000	6,84%	2,5600	2,5600	2,5000	631	1 585	15:47
EUROTEL (ETL)	19,7000	-2,48%	20,0000	20,3000	19,5000	6 405	126 418	15:53
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%	-	-	-	-	-	15:49
FORTE SA (FTE)	26,3000	-4,01%	26,8000	26,8000	26,0000	24 305	642 694	15:54
GAMEOPS (GOP)	16,5200	-4,51%	17,2200	17,2200	16,5200	1 762	29 622	14:38
Reklama
GAMFACTOR (GIF)	10,3000	-3,29%	10,9500	11,4000	9,9400	53 484	566 390	15:56	Reklama
GENOMTEC (GMT)	7,9600	0,76%	7,7300	8,0000	7,5000	13 912	106 574	15:50
GETIN (GTN)	0,6200	-1,43%	0,6380	0,6380	0,6170	127 101	79 154	15:52
GIGROUP (GIG)	1,8150	0,00%	1,8150	1,8150	1,8150	60	109	11:22
GOBARTO (GOB)	(24,9000)	-	-	-	-	-	-	09:00
GPW	43,6800	-5,25%	45,9000	46,0000	43,6400	164 749	7 392 332	15:56
GREENX (GRX)	1,8900	-3,08%	1,9410	1,9770	1,8800	461 884	887 726	15:55
GRENEVIA (GEA)	2,5550	-3,22%	2,6450	2,6500	2,5550	73 741	193 177	15:35
GRODNO (GRN)	10,1000	-7,34%	10,8000	10,8000	9,7200	13 293	137 141	15:50
GRUPAAZOTY (ATT)	19,9700	-0,84%	20,0800	20,6400	19,6800	147 909	2 983 622	15:56
GRUPRACUJ (GPP)	53,9000	-0,37%	53,9000	55,0000	53,5000	7 077	383 561	15:51
GTC	3,7900	-0,52%	3,8000	3,8000	3,7900	5 791	21 991	14:04
HANDLOWY (BHW)	104,2000	-9,39%	114,0000	114,0000	103,8000	174 239	18 671 912	15:56
HARPER (HRP)	4,1000	-8,69%	4,4800	4,4800	4,0400	9 320	39 675	15:54
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)	19,5000	-1,91%	19,5000	20,2500	19,4400	53 588	1 060 736	15:53
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	10 373	246 673	15:55
IFSA (IFR)	#5,0000	1 172,26%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,9000	5,68%	26,5000	28,7000	26,0000	9 860	260 468	15:51
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	23 867	82 829	15:50
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)	286,5000	-8,32%	305,0000	305,0000	286,5000	41 104	12 106 751	15:56
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)	517,0000	0,00%	517,0000	518,0000	504,0000	3 875	1 977 242	15:56
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	6 408	50 808	15:51
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	5,5800	-10,00%	6,0400	6,1000	5,5400	14 101	80 322	15:46
JSW	21,3800	-4,60%	22,4000	22,7400	20,9600	579 044	12 588 114	15:56
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)	14,6000	-13,20%	16,3000	16,8400	14,5000	133 284	2 037 836	15:56
KETY (KTY)	778,5000	-1,46%	789,0000	798,0000	767,0000	16 933	13 238 448	15:56
KGHM (KGH)	111,0000	-8,00%	119,8000	119,8000	110,7000	2 004 087	230 086 244	15:56
KGL	13,7000	-2,14%	14,4000	14,4000	13,7000	1 001	13 714	14:32
KINOPOL (KPL)	18,5500	-3,89%	19,4500	19,4500	18,0000	16 240	302 925	15:55
KOGENERA (KGN)	47,6000	-3,55%	49,3500	49,5000	46,5000	8 311	401 927	15:56
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6900	-5,06%	5,0600	5,0600	4,6100	27 779	129 723	15:48
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	403	285 178	15:49
KRUK (KRU)	368,5000	-1,47%	374,0000	376,9000	366,1000	92 641	34 431 163	15:56
KRVITAMIN (KVT)	8,9200	0,45%	8,9000	9,2000	8,9000	212	1 920	15:46
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)	2,9200	-1,02%	3,0100	3,0100	2,8000	20 152	57 939	15:51
LENTEX (LTX)	7,6200	3,25%	7,4000	7,8200	7,2800	126 042	965 789	15:45
LESS (LES)	0,2330	4,02%	0,2360	0,2360	0,2290	249	57	15:55
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	15 400,0000	-5,49%	16 450,0000	16 570,0000	15 150,0000	9 598	150 878 335	15:56
LSISOFT (LSI)	15,6000	-2,50%	16,0000	16,0000	15,6000	871	13 916	14:12
LUBAWA (LBW)	9,4000	-4,08%	9,7100	10,0400	9,2000	1 848 969	17 660 876	15:56
MABION (MAB)	9,4300	-0,74%	9,5000	9,5500	9,2000	14 581	137 117	15:49
MAKARONPL (MAK)	18,6600	-2,41%	18,8400	19,2000	18,6600	5 703	107 728	15:49
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)	6,4000	-1,54%	6,4800	6,6000	6,2000	14 232	90 892	15:43
MAXCOM (MXC)	7,8000	-3,70%	7,9800	8,1000	7,8000	615	4 879	15:18
MBANK (MBK)	721,8000	-9,34%	795,0000	795,0000	720,4000	43 661	32 517 843	15:56
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	24,1000	-6,59%	25,8000	25,8000	23,5000	11 108	270 107	15:48
MDIENERGIA (MDI)	1,2650	-0,39%	1,3500	1,3500	1,2650	2 182	2 772	14:05
MEDICALG (MDG)	22,8000	-7,69%	24,3000	24,4500	22,4500	28 777	669 275	15:54
MEDINICE (ICE)	7,9000	0,00%	7,9000	8,4000	7,4500	25 420	203 241	15:45
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	11 509	511 181	15:55
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	7 590	216 665	15:44
MILKILAND (MLK)	2,0100	1,01%	1,9950	2,0800	1,9800	67 144	135 127	15:52
MILLENNIUM (MIL)	12,3500	-11,79%	13,9000	13,9000	12,3500	2 535 239	32 464 010	15:56
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	425 166	5 276 704	15:56
MLPGROUP (MLG)	79,4000	-6,37%	85,0000	85,0000	79,4000	430	34 680	15:48
MLSYSTEM (MLS)	13,8000	-6,25%	14,7000	14,7000	13,6000	55 408	775 442	15:55
MOBRUK (MBR)	313,0000	2,62%	306,0000	316,5000	304,5000	5 288	1 638 836	15:56
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)	8,4600	-5,79%	8,8900	8,8900	8,4600	10 658	91 814	15:49
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)	5,2400	-4,38%	5,4800	5,4800	5,1200	65 194	346 980	15:54
MOVIEGAME (MOV)	17,0400	1,67%	17,8000	19,0800	16,5000	29 006	529 887	15:54
MURAPOL (MUR)	35,5000	0,00%	35,0000	36,3000	35,0000	59 823	2 109 242	15:53
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	83 317	250 571	15:46
NEUCA (NEU)	685,0000	-4,20%	716,0000	720,0000	680,0000	1 277	893 980	15:52
NEWAG (NWG)	58,6000	-10,53%	64,7000	65,0000	58,3000	22 441	1 387 256	15:56
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)	1,5400	-3,02%	1,5880	1,5940	1,5000	112 142	174 077	15:56
NOVITA (NVT)	106,0000	-3,20%	109,5000	110,0000	106,0000	307	32 982	15:44
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)	10,7600	-3,06%	11,3000	11,3000	10,6000	40 181	436 472	15:53
ONESANO (ONO)	0,9540	-5,07%	0,9640	1,0000	0,9520	3 067	2 926	13:42
OPONEO.PL (OPN)	96,0000	-1,03%	96,6000	100,0000	93,6000	4 859	467 141	15:54
OPTEAM (OPM)	3,9200	-2,00%	3,9000	4,0000	3,9000	112	439	12:48
ORANGEPL (OPL)	8,8460	-1,05%	8,9000	9,0120	8,8200	2 029 541	18 049 485	15:56
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)	15,8600	-2,10%	16,3000	16,3000	15,8600	429	6 876	15:54
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)	33,4000	-3,47%	34,1000	35,7000	33,4000	3 369	115 279	15:54
PATENTUS (PAT)	3,2800	-1,20%	3,3000	3,3000	3,1500	17 938	57 101	15:54
PBG	#0,0150	-16,67%	-	-	-	-	-	14:35
PBSFINANSE (PBF)	(0,7200)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,2500	-1,75%	2,3000	2,3200	2,2500	14 025	31 974	15:51
PCCROKITA (PCR)	71,9000	-2,97%	74,1000	74,1000	71,9000	3 527	257 793	15:56
PCFGROUP (PCF)	11,1800	-6,21%	11,9200	12,2000	11,1200	22 012	252 990	15:51
Reklama
PEKABEX (PBX)	18,1000	-7,65%	19,6000	19,6000	18,0500	8 973	166 629	15:53	Reklama
PEKAO (PEO)	156,6500	-9,42%	171,0000	172,4000	156,5500	1 195 307	194 390 569	15:56
PEPCO (PCO)	14,1600	-4,07%	14,7700	14,8900	14,1000	2 414 043	34 768 240	15:56
PEPEES (PPS)	0,8600	1,18%	0,8500	0,8600	0,8500	10 454	8 981	10:34
PGE	8,0160	-2,79%	8,1800	8,3500	7,9340	4 298 762	34 864 777	15:56
PGFGROUP (PGV)	0,6400	3,90%	0,6100	0,6640	0,6060	341 064	218 233	15:56
PHARMENA (PHR)	4,3500	0,69%	4,3200	4,3500	4,3000	5 541	23 938	15:22
PHN	10,2500	-5,09%	10,8000	10,8000	10,2500	1 545	16 099	15:53
PHOTON (PEN)	3,5800	-1,10%	3,6200	3,6900	3,4600	16 222	57 390	15:29
PKNORLEN (PKN)	64,1000	-3,94%	65,9000	66,0000	63,2000	4 713 069	304 596 124	15:56
PKOBP (PKO)	64,0400	-10,96%	71,5000	71,9000	64,0000	5 542 293	370 672 083	15:56
PKPCARGO (PKP)	15,1200	-1,05%	15,2900	15,5800	14,8700	225 799	3 422 849	15:55
PLAYWAY (PLW)	275,0000	-1,43%	276,0000	279,0000	271,0000	1 747	480 920	15:53
PLAZACNTR (PLZ)	2,5300	-0,39%	2,5300	2,5300	2,5300	211	534	14:51
PMPG (PGM)	2,2000	0,92%	2,1800	2,2000	2,1100	2 600	5 672	15:45
POLENERGIA (PEP)	67,0000	-1,76%	68,2000	68,2000	66,6000	3 098	208 048	15:40
POLICE (PCE)	9,0000	2,27%	8,7400	9,0000	8,7200	1 561	13 879	15:54
POLIMEXMS (PXM)	2,7400	-6,00%	2,9150	2,9500	2,6950	480 864	1 344 170	15:54
POLTREG (PTG)	36,7000	-0,27%	36,8000	36,8000	35,2000	277	10 060	14:37
POLWAX (PWX)	1,2600	-1,56%	1,2850	1,3050	1,2550	38 095	48 581	15:48
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)	1,3700	0,74%	1,3650	1,4900	1,3350	484 814	691 998	15:52
PTWP (PTW)	62,5000	-3,85%	66,0000	66,0000	62,5000	206	13 046	15:55
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	52,8200	-6,61%	56,0000	56,4800	52,8000	2 424 891	131 255 749	15:56
QUANTUM (QNT)	#17,7000	0,57%	-	-	-	-	-	15:30
QUERCUS (QRS)	9,5000	1,28%	9,4000	9,8000	9,2200	43 467	413 949	15:56
RAEN (RAE)	0,3600	0,00%	0,3625	0,3625	0,3580	18 283	6 596	15:11
RAFAKO (RFK)	0,4170	-5,33%	0,4415	0,4605	0,4130	1 128 203	495 115	15:56
RAFAMET (RAF)	11,5000	-0,86%	11,6000	11,6000	11,5000	670	7 706	12:03
RAINBOW (RBW)	133,8000	-4,70%	141,0000	141,0000	132,6000	68 524	9 288 198	15:56
RANKPROGR (RNK)	4,3850	-2,12%	4,4000	4,4850	4,3000	12 635	55 429	14:59
RAWLPLUG (RWL)	15,9500	-7,27%	17,5000	17,5000	15,7500	2 706	43 924	15:52
REDAN (RDN)	0,0568	-2,41%	0,0580	0,0580	0,0568	35 000	2 012	15:53
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)	22,6000	0,89%	23,2000	23,9000	22,5000	2 490	57 664	15:44
RYVU (RVU)	23,7000	-2,67%	24,3500	24,6000	23,5000	106 122	2 539 088	15:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,2000	-1,40%	21,4000	22,0000	21,1000	6 928	147 386	15:56
SANPL (SPL)	501,4000	-8,34%	545,0000	549,8000	501,4000	98 476	50 730 755	15:56
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)	184,0000	-4,47%	193,0000	194,4000	180,2000	3 363	631 694	15:54
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	2 798	96 107	15:44
SELVITA (SLV)	35,5000	-5,59%	37,6000	37,6000	35,5000	5 970	216 978	15:55
SERINUS (SEN)	1,0800	-4,42%	1,1350	1,1600	1,0800	53 003	59 031	15:55
SFINKS (SFS)	0,4520	-2,38%	0,4630	0,4740	0,4500	38 102	17 462	15:46
SHOPER (SHO)	39,5000	-2,47%	39,8000	41,0000	39,3000	26 183	1 043 506	15:55
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)	89,6000	1,36%	89,0000	89,6000	87,0000	2 135	187 448	15:51
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	2 292	37 797	15:53
SOPHARMA (SPH)	12,1000	-3,20%	12,1000	12,1000	12,1000	4	48	10:40
SPYROSOFT (SPR)	415,0000	-3,94%	430,0000	442,0000	415,0000	441	187 206	15:52
STALEXP (STX)	3,7900	-1,69%	3,8700	3,8800	3,7000	590 906	2 252 307	15:53
Reklama
STALPROD (STP)	246,0000	-5,38%	260,0000	260,0000	241,0000	1 305	325 526	15:52	Reklama
STALPROFI (STF)	8,4200	-3,44%	8,6200	8,6600	8,4000	7 343	62 891	15:40
STAPORKOW (ZUK)	2,8600	-2,05%	2,8400	2,9200	2,7200	5 767	16 246	15:51
STARHEDGE (SHG)	0,2900	0,00%	0,2900	0,2900	0,2900	3 752	1 088	15:32
SUNEX (SNX)	7,3200	3,68%	6,9300	7,3500	6,7800	34 185	242 016	15:54
SYGNITY (SGN)	76,4000	-2,05%	78,0000	80,0000	76,4000	4 681	362 229	15:56
SYNEKTIK (SNT)	198,0000	-4,35%	207,0000	207,0000	194,6000	112 711	22 703 896	15:54
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	577	76 745	15:47
TATRY (TMR)	(91,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	4,9320	-3,10%	5,0420	5,1480	4,8900	4 439 834	22 200 783	15:56
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)	48,3000	-1,83%	49,2000	50,3000	47,5400	98 273	4 794 260	15:56
TORPOL (TOR)	37,7000	-2,58%	38,7000	38,7000	36,7500	48 036	1 814 175	15:55
TOWERINV (TOW)	2,2800	-6,17%	2,3700	2,4400	2,2800	4 230	9 751	15:31
TOYA (TOA)	6,3800	-4,35%	6,7300	6,7900	6,2600	151 960	996 511	15:55
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)	85,6000	-1,61%	87,0000	87,6000	85,1000	51 989	4 486 436	15:54
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)	8,4400	-5,17%	8,7400	8,9000	8,2600	7 623	65 527	15:46
UNICREDIT (UCG)	187,8400	-9,26%	208,0000	208,0000	182,2400	1 047	195 675	15:51
UNIMA (U2K)	7,0000	-3,85%	7,2000	7,4800	6,8000	6 453	45 908	15:26
UNIMOT (UNT)	148,0000	-6,21%	156,6000	156,6000	145,2000	2 766	418 486	15:56
URTESTE (URT)	85,0000	0,24%	82,2000	85,0000	82,2000	17	1 414	14:07
VERCOM (VRC)	109,2000	-1,97%	111,0000	113,0000	109,0000	9 885	1 086 088	15:56
VIGOPHOTN (VGO)	464,0000	-3,33%	483,0000	485,0000	462,0000	1 280	606 165	15:01
VINDEXUS (VIN)	9,7800	0,00%	9,8000	9,8000	9,6000	16 698	161 882	15:50
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	15:30
VIVID (VVD)	0,6460	-4,72%	0,6520	0,6760	0,6180	93 324	59 467	15:44
VOTUM (VOT)	32,1000	-2,13%	33,1000	33,4500	31,1000	11 380	369 079	15:54
VOXEL (VOX)	138,2000	-0,58%	138,4000	138,4000	135,0000	23 495	3 209 605	15:56
VRG	3,6800	-0,54%	3,7000	3,7200	3,6600	68 364	252 796	15:55
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)	650,0000	3,17%	630,0000	650,0000	630,0000	149	96 090	15:43
WIELTON (WLT)	5,8700	-2,17%	6,0000	6,0000	5,5100	144 591	820 899	15:55
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)	83,5000	2,20%	81,9000	84,9000	81,5000	35 572	2 964 412	15:55
WITTCHEN (WTN)	21,5500	-5,07%	22,7000	22,8500	21,4000	39 600	871 586	15:56
XPLUS (XPL)	2,9500	0,34%	2,9200	2,9500	2,8100	4 694	13 699	15:54
XTPL (XTP)	102,6000	-3,21%	106,0000	106,4000	102,4000	1 468	151 902	15:50
XTRADEBDM (XTB)	66,7000	-2,11%	68,0000	69,5000	66,4800	600 476	40 677 746	15:56
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,6900	-1,29%	20,9100	21,4000	20,4800	1 331 816	27 863 520	15:56
ZAMET (ZMT)	0,7720	-2,03%	0,7820	0,7820	0,7600	37 706	29 101	14:41
ZEPAK (ZEP)	16,5400	-3,61%	17,1400	17,1400	16,5000	22 412	376 363	15:53
ZREMB (ZRE)	6,6600	-4,31%	7,0400	7,0600	6,5800	75 869	517 969	15:55
ZUE	8,6800	-10,52%	9,7000	9,7000	8,2000	48 142	418 331	15:46

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.