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	90 303,11	-4,42%	93 826,94	93 944,43	89 915,93	94 482,05	2 453 551 000	15:33
WIG20	2 497,21	-5,26%	2 622,44	2 622,81	2 495,40	2 635,76	2 117 937 480	15:48
WIG30	3 210,04	-4,89%	3 352,03	3 357,46	3 207,89	3 374,91	2 314 592 854	15:48
mWIG40	6 870,72	-3,96%	7 065,76	7 104,13	6 810,70	7 154,04	332 675 307	15:33
sWIG80	25 805,00	-2,78%	26 438,58	26 495,56	25 747,78	26 543,37	76 302 506	15:33
WIG-BANKI	14 286,48	-8,57%	15 420,18	15 434,02	14 264,72	15 625,95	721 407 415	15:33
WIG-BUDOW	7 565,24	-0,40%	7 609,23	7 806,22	7 506,23	7 595,99	64 169 821	15:33
WIG-CHEMIA	8 329,78	-0,40%	8 357,86	8 517,09	8 255,44	8 363,05	3 127 473	15:33
WIG-ENERG	3 055,25	-3,01%	3 127,41	3 163,41	3 021,13	3 149,92	65 895 418	15:33
WIG-INFO	7 166,96	-5,57%	7 504,02	7 547,67	7 064,87	7 589,64	55 251 946	15:33
WIG-MEDIA	6 878,78	0,47%	6 840,66	6 975,03	6 801,59	6 846,63	4 168 714	15:33
WIG-NRCHOM	4 654,69	-0,01%	4 673,17	4 728,11	4 632,33	4 654,99	7 232 150	15:33
WIG-PALIWA	7 140,05	-2,63%	7 236,34	7 252,61	6 969,74	7 333,28	284 838 815	15:33
WIG-Poland	94 359,14	-4,54%	96 884,94	96 884,94	94 359,14	98 841,77	2 407 473 674	15:15
WIG-SPOZYW	2 908,30	-1,09%	2 934,94	2 963,15	2 852,31	2 940,36	3 696 036	15:33
WIG20lev	450,01	-9,82%	493,87	494,01	446,65	499,00	2 031 116 835	15:33
WIG20short	3 318,68	4,93%	3 179,69	3 329,34	3 179,24	3 162,69	2 031 116 835	15:33
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	476 320 393	11:15
mWIG40dvp	4,18	0,00%	4,18	4,18	4,18	4,18	332 794 716	11:00
mWIG40TR	10 381,02	-3,96%	10 675,70	10 733,68	10 290,34	10 809,09	332 675 307	15:33
mWIG40TRlv	14 030,17	-7,93%	14 861,08	15 024,57	13 774,48	15 239,31	332 675 307	15:33
mWIG40TRsh	2 731,50	3,99%	2 659,89	2 753,53	2 645,80	2 626,74	332 675 307	15:33
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	76 328 427	11:00
sWIG80TR	38 988,88	-2,78%	39 946,15	40 032,25	38 902,42	40 104,48	76 302 506	15:33
WIG140	1 749,47	-4,44%	1 817,69	1 820,07	1 741,54	1 830,66	2 436 861 117	15:33
WIG20dvp	0,33	0,00%	0,33	0,33	0,33	0,33	2 032 077 146	11:00
WIG20TR	5 279,08	-4,90%	5 523,04	5 523,83	5 260,37	5 551,10	2 031 116 835	15:33
WIG20TRlev	3 967,89	-9,81%	4 354,60	4 355,86	3 938,23	4 399,69	2 031 116 835	15:33
WIG20TRsht	3 179,04	4,93%	3 045,89	3 189,26	3 045,46	3 029,74	2 031 116 835	15:33
WIG30TR	6 660,39	-4,47%	6 924,95	6 936,17	6 628,81	6 972,21	2 218 241 919	15:33
WIG-CEE	2 123,33	-0,95%	2 143,93	2 143,93	2 123,33	2 143,62	3 940 409	15:15
WIGdiv	1 962,76	-2,12%	1 995,62	2 000,26	1 948,02	2 005,27	492 877 748	15:33
WIGdivplus	1 856,32	-3,73%	1 911,27	1 919,68	1 845,44	1 928,34	1 036 658 519	15:33
WIG.GAMES	15 996,63	0,30%	15 827,79	16 417,76	15 827,79	15 949,17	103 184 848	15:33
WIG-GORNIC	3 763,06	-6,40%	3 978,30	3 981,63	3 748,91	4 020,25	220 334 797	15:33
WIG-GRY	18 738,66	1,27%	18 401,55	19 272,98	18 401,55	18 503,97	106 475 349	15:33
WIGind	16 085,84	-2,60%	16 472,28	16 526,98	16 028,46	16 514,95	27 387 033	15:33
WIG-LEKI	3 233,18	-3,47%	3 311,67	3 346,41	3 226,34	3 349,46	2 229 035	15:33
WIGmed	17 660,33	-3,06%	18 134,33	18 172,17	17 643,56	18 217,69	56 335 762	15:33
WIG-MOTO	7 641,41	-0,48%	7 666,46	7 680,92	7 485,48	7 678,32	3 873 089	15:33
WIG.MS-BAS	12 652,47	-4,49%	13 146,37	13 225,00	12 549,11	13 247,49	279 078 472	15:33
WIG.MS-ECM	7 737,21	-1,06%	7 791,29	7 987,61	7 721,15	7 820,37	318 033 084	15:33
WIG.MS-FIN	17 421,97	-8,08%	18 841,44	18 876,23	17 405,87	18 952,77	749 308 956	15:33
WIG-ODZIEZ	11 778,04	-4,63%	12 457,35	12 457,35	11 629,36	12 349,70	222 879 212	15:33
WIGtechTR	15 717,02	-1,60%	15 922,15	16 011,21	15 592,39	15 972,43	244 169 118	15:33
WIG-Ukrain	522,44	1,15%	510,68	522,44	510,68	516,50	3 406 764	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)	189,2000	2,44%	184,6000	194,2000	184,6000	23 853	4 518 648	15:29
3RGAMES (3RG)	0,6080	-1,94%	0,6200	0,6520	0,5580	316 981	189 368	15:31
4MASS (4MS)	5,9900	-3,23%	6,1400	6,3000	5,8500	132 099	799 703	15:32
ABPL (ABE)	103,0000	-0,39%	103,4000	104,0000	102,0000	3 371	347 167	15:33
ACAUTOGAZ (ACG)	30,4000	-5,00%	31,7000	31,9000	28,8000	6 276	191 598	15:29
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	15 983	155 955	15:30
AGROTON (AGT)	5,0200	0,00%	5,0200	5,0200	4,7400	12 957	62 451	15:26
AIGAMES (ALG)	1,0600	-0,93%	1,0350	1,0600	1,0300	3 156	3 260	14:21
AILLERON (ALL)	21,9500	-4,57%	22,8000	23,3500	21,6000	18 950	425 010	15:18
AIRWAY (AWM)	0,2530	-3,80%	0,2630	0,2630	0,2530	34 961	8 958	15:14
ALIOR (ALR)	105,8000	-9,57%	114,0000	115,5000	105,4000	606 214	65 691 817	15:33
ALLEGRO (ALE)	30,5000	-1,74%	30,9750	31,5350	30,3400	2 178 034	67 138 551	15:33
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	10 947	231 771	15:25
AMICA (AMC)	62,3000	-5,18%	65,7000	65,7000	60,0000	8 545	535 329	15:33
AMPLI (APL)	(1,1100)	-	-	-	-	-	-	15:30
AMREST (EAT)	16,1800	-1,22%	16,5000	16,5400	16,0600	76 776	1 245 213	15:23
ANSWEAR (ANR)	24,0000	4,80%	24,0000	24,9000	22,9000	10 779	256 015	15:22
APATOR (APT)	17,9000	-1,21%	18,1200	18,1400	17,2400	31 891	566 273	15:33
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)	14,9200	-3,12%	15,4000	15,4000	14,7600	45 547	684 650	15:32
ARTIFEX (ART)	14,8800	-3,38%	15,6600	15,6600	14,8000	6 993	104 777	15:31
ASBIS (ASB)	24,8000	-3,13%	25,0000	25,0400	23,6000	447 471	10 914 471	15:33
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	15:03
ASSECOBS (ABS)	70,6000	0,00%	70,6000	71,0000	69,6000	3 808	266 121	15:32
ASSECOPOL (ACP)	147,4000	-7,99%	157,0000	159,0000	142,1000	253 223	37 170 624	15:33
ASSECOSEE (ASE)	58,0000	-2,36%	58,6000	59,3000	57,6000	12 996	762 938	15:31
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)	0,0876	-2,45%	0,0876	0,0898	0,0874	30 278	2 656	15:28
ATMGRUPA (ATG)	3,7000	-3,90%	3,8500	3,8500	3,4700	27 964	101 899	15:18
ATREM (ATR)	24,9000	-3,49%	26,3000	26,3000	24,2000	18 316	456 729	15:33
AUTOPARTN (APR)	17,1000	-1,84%	17,4800	17,5400	16,9400	97 644	1 676 766	15:33
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)	2 900,0000	-1,36%	2 935,0000	2 935,0000	2 825,0000	1 758	5 064 065	15:29
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)	12,9200	0,16%	12,9400	13,0600	12,6000	2 137	27 602	15:22
BIOCELTIX (BCX)	98,8000	-1,59%	100,0000	100,8000	94,8000	9 425	931 185	15:20
BIOMAXIMA (BMX)	12,8000	-7,25%	13,8000	13,8000	12,7000	7 593	99 157	15:32
BIOMEDLUB (BML)	4,4200	-3,49%	4,5250	4,5850	4,4200	65 368	294 304	15:33
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	25 484	91 337	15:32
BLOOBER (BLO)	27,1000	-5,41%	28,0500	28,6000	26,6000	28 560	782 266	15:28
BNPPPL (BNP)	101,5000	-6,88%	109,0000	109,0000	99,6000	17 367	1 783 399	15:33
BOGDANKA (LWB)	20,2500	-2,64%	20,9500	21,1500	19,8000	89 838	1 830 929	15:33
BOOMBIT (BBT)	7,1000	-5,33%	7,5000	7,5000	7,1000	5 532	40 445	15:33
BORYSZEW (BRS)	4,4500	-5,12%	4,6900	4,6900	4,4000	126 785	571 282	15:18
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)	543,2000	1,34%	536,2000	564,0000	535,0000	93 152	51 128 349	15:33
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	219,3000	-3,52%	225,0000	229,1000	215,9000	292 085	64 426 608	15:33
Reklama
CCENERGY (CCE)	(0,3100)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	216,7000	2,02%	211,0000	222,8000	210,7000	427 613	92 892 901	15:33
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)	1,6080	-3,71%	1,6700	1,6700	1,5800	222 938	365 959	15:28
CITYSERV (CTS)	5,3500	7,00%	5,3500	5,3500	5,3500	5	27	15:30
CLNPHARMA (CLN)	24,9500	-4,59%	25,9500	26,2500	24,6500	56 272	1 418 028	15:31
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	137 163	367 609	15:14
COGNOR (COG)	7,2000	-1,77%	7,2700	7,5650	7,0000	97 036	703 507	15:32
COLUMBUS (CLC)	9,6500	-6,31%	10,0200	10,2800	9,4800	214 864	2 113 004	15:32
COMP (CMP)	176,0000	-5,38%	184,5000	184,5000	174,0000	4 894	870 402	15:30
COMPERIA (CPL)	4,8000	-4,00%	4,8000	4,8000	4,8000	1 600	7 680	12:36
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	680	232 343	15:28
CREOTECH (CRI)	212,0000	-3,20%	219,0000	219,5000	199,4000	6 223	1 298 417	15:32
CYBERFLKS (CBF)	142,0000	-2,87%	146,2000	146,2000	140,4000	18 741	2 679 658	15:25
CYFRPLSAT (CPS)	16,5200	4,86%	15,7500	16,8500	15,7500	2 361 493	38 953 093	15:33
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)	66,0000	14,58%	58,5100	68,8000	58,5100	104 198	6 768 551	15:32
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	2 289	188 202	15:33
DECORA (DCR)	69,0000	-3,36%	71,2000	74,6000	68,2000	5 678	401 075	15:33
DEKPOL (DEK)	52,0000	-1,89%	52,6000	55,4000	52,0000	4 156	222 478	15:32
DELKO (DEL)	6,8000	-0,87%	6,8600	6,9200	6,6800	9 947	67 500	15:23
DEVELIA (DVL)	6,6100	1,54%	6,5600	6,8500	6,5600	163 711	1 103 556	15:32
DGA	18,1000	-4,23%	18,1000	18,1000	18,1000	650	11 765	15:30
DIAG (DIA)	133,5000	-2,55%	137,0000	137,4000	132,0500	158 585	21 219 385	15:32
DIGITANET (DIG)	57,0000	-5,16%	60,7000	60,7000	56,2000	5 026	289 188	15:32
DIGITREE (DTR)	11,7000	-0,85%	11,8000	11,8000	11,7000	422	4 979	12:20
DINOPL (DNP)	452,9000	-0,33%	451,0000	472,3000	449,5000	415 175	191 008 406	15:33
DMGROUP (DMG)	4,3300	-3,13%	4,4600	4,4600	4,2000	17 614	75 621	15:19
DOMDEV (DOM)	213,0000	-0,93%	215,0000	215,0000	211,0000	7 864	1 674 358	15:24
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	32 335	1 472 252	15:32
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)	14,4600	-5,98%	15,3000	15,5400	14,2300	561 150	8 271 573	15:33
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)	2,0400	0,49%	2,0000	2,0800	2,0000	25 692	51 560	15:30
ENTER (ENT)	57,0000	-3,06%	58,7000	59,8000	55,6000	14 022	804 155	15:30
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	14 681	536 627	15:32
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)	1,6750	-7,97%	1,8000	1,8600	1,6400	347 648	603 678	15:26
EUROCASH (EUR)	9,0450	-2,00%	9,1000	9,3500	8,9500	164 178	1 502 201	15:33
EUROHOLD (EHG)	2,5400	8,55%	2,5600	2,5600	2,5400	123	315	15:27
EUROTEL (ETL)	19,6000	-2,97%	20,0000	20,3000	19,5500	4 974	98 363	15:25
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	6 273	210 214	15:31
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)	10,3000	-3,29%	10,9500	11,4000	9,9400	53 247	563 939	15:28	Reklama
GENOMTEC (GMT)	7,5200	-4,81%	7,7300	8,0000	7,5000	8 311	63 313	15:29
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	44,0000	-4,56%	45,9000	46,0000	43,9200	157 259	7 064 578	15:31
GREENX (GRX)	1,9190	-1,59%	1,9410	1,9770	1,8800	436 911	840 319	15:32
GRENEVIA (GEA)	2,5550	-3,22%	2,6450	2,6500	2,5550	73 453	192 441	15:28
GRODNO (GRN)	10,0500	-7,80%	10,8000	10,8000	9,7200	13 193	136 131	15:16
GRUPAAZOTY (ATT)	20,1000	-0,20%	20,0800	20,6400	19,6800	139 526	2 816 272	15:30
GRUPRACUJ (GPP)	54,3000	0,37%	53,9000	55,0000	53,5000	5 343	289 933	15:25
GTC	3,7900	-0,52%	3,8000	3,8000	3,7900	5 791	21 991	14:04
HANDLOWY (BHW)	105,0000	-8,70%	114,0000	114,0000	103,8000	162 201	17 414 033	15:33
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)	0,8360	-9,52%	0,9100	0,9100	0,8360	38 117	32 595	15:31
HMINWEST (HMI)	(48,5000)	-	-	-	-	-	-	15:30
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	19,6000	-1,41%	19,5000	20,2500	19,4400	51 808	1 025 785	15:33
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)	2,1600	-3,57%	2,2400	2,2900	2,1100	99 794	217 425	15:24
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)	289,0000	-7,52%	305,0000	305,0000	288,0000	36 945	10 910 651	15:33
INPRO (INP)	7,0500	-2,08%	7,2000	7,2000	6,8500	2 277	15 838	15:26
INSTALKRK (INK)	35,7000	-3,51%	37,3000	37,3000	35,5000	746	26 718	15:10
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	3 760	1 917 791	15:32
INTERSPPL (IPO)	0,3640	-1,62%	0,3700	0,3700	0,3640	6 671	2 447	14:37
INTROL (INL)	7,7400	-4,68%	8,1600	8,2000	7,7200	6 095	48 336	15:25
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	9 320	24 830	15:33
JRH	5,5600	-10,32%	6,0400	6,1000	5,5400	13 512	77 035	15:23
JSW	21,6700	-3,30%	22,4000	22,7400	20,9600	562 593	12 235 317	15:33
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	131 370	2 009 277	15:33
KETY (KTY)	787,0000	-0,38%	789,0000	798,0000	767,0000	15 821	12 367 112	15:33
KGHM (KGH)	112,5000	-6,76%	119,8000	119,8000	112,0500	1 783 492	205 483 623	15:33
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)	48,0500	-2,63%	49,3500	49,5000	46,5000	7 937	383 997	15:23
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,9700	0,61%	5,0600	5,0600	4,6100	27 374	127 830	15:33
KPPD (KPD)	27,8000	-0,71%	27,8000	27,8000	27,8000	1	28	11:15
KRAKCHEM (KCH)	1,0000	-2,91%	1,0600	1,0600	0,9700	3 263	3 310	14:32
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)	371,7000	-0,61%	374,0000	376,9000	366,1000	86 702	32 233 602	15:33
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)	1,8300	-1,61%	1,9500	1,9500	1,8300	2 305	4 361	13:27
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	15 415,0000	-5,40%	16 450,0000	16 570,0000	15 150,0000	8 815	138 813 760	15:33
LSISOFT (LSI)	15,6000	-2,50%	16,0000	16,0000	15,6000	871	13 916	14:12
LUBAWA (LBW)	9,4900	-3,16%	9,7100	10,0400	9,2000	1 788 007	17 088 132	15:33
MABION (MAB)	9,2300	-2,84%	9,5000	9,5500	9,2000	14 531	136 654	15:29
MAKARONPL (MAK)	18,7400	-1,99%	18,8400	19,2000	18,7000	4 964	93 921	15:29
MANGATA (MGT)	64,6000	-2,12%	68,0000	68,0000	64,0000	567	37 355	15:20
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)	731,6000	-8,11%	795,0000	795,0000	727,2000	38 430	28 713 936	15:33
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)	23,2000	-6,07%	24,3000	24,4500	22,4500	27 683	644 216	15:31
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)	44,2000	-2,43%	45,3000	45,7500	44,0000	11 482	509 990	15:31
MERCOR (MCR)	25,1000	-0,40%	25,2000	26,0000	24,9000	4 317	107 874	14:48
MEXPOLSKA (MEX)	3,6400	-3,96%	3,7800	3,7800	3,6100	649	2 348	13:18
MFO	27,8000	-6,08%	29,6000	29,8000	27,5000	7 435	212 334	15:28
MILKILAND (MLK)	2,0200	1,51%	1,9950	2,0800	1,9800	64 154	129 030	15:31
MILLENNIUM (MIL)	12,5500	-10,36%	13,9000	13,9000	12,4300	2 352 497	30 184 723	15:33
MIRACULUM (MIR)	0,7400	-4,64%	0,7760	0,7760	0,7400	5 210	3 862	15:28
MIRBUD (MRB)	12,4100	-3,05%	12,7200	12,9800	12,0000	414 756	5 147 974	15:33
MLPGROUP (MLG)	80,6000	-4,95%	85,0000	85,0000	80,2000	360	29 122	15:29
MLSYSTEM (MLS)	13,8600	-5,84%	14,7000	14,7000	13,6000	52 334	733 043	15:33
MOBRUK (MBR)	315,0000	3,28%	306,0000	315,0000	304,5000	4 681	1 448 899	15:33
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	7 573	65 594	15:28
MONNARI (MON)	4,7200	-1,26%	4,8700	4,8700	4,7200	9 015	42 763	15:30
MOSTALPLC (MSP)	14,2500	-0,70%	13,8000	14,3000	13,6000	1 911	26 588	13:43
MOSTALWAR (MSW)	6,3400	-1,55%	6,4400	6,5400	6,3000	5 013	31 992	15:28
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)	36,0000	1,41%	35,0000	36,3000	35,0000	59 811	2 108 815	15:25
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)	684,0000	-4,34%	716,0000	720,0000	680,0000	1 214	850 943	15:33
NEWAG (NWG)	59,7000	-8,85%	64,7000	65,0000	58,3000	19 695	1 224 492	15:32
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)	1,5480	-2,52%	1,5880	1,5940	1,5000	101 614	158 021	15:23
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)	10,7000	-3,60%	11,3000	11,3000	10,6000	39 987	434 414	15:28
ONESANO (ONO)	0,9540	-5,07%	0,9640	1,0000	0,9520	3 067	2 926	13:42
OPONEO.PL (OPN)	95,0000	-2,06%	96,6000	100,0000	93,6000	3 349	323 609	15:32
OPTEAM (OPM)	3,9200	-2,00%	3,9000	4,0000	3,9000	112	439	12:48
ORANGEPL (OPL)	8,8960	-0,49%	8,9000	9,0120	8,8200	1 737 098	15 451 063	15:33
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	17 904	56 989	15:19
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)	11,2000	-6,04%	11,9200	12,2000	11,1200	20 975	241 359	15:28
Reklama
PEKABEX (PBX)	18,0500	-7,91%	19,6000	19,6000	18,0500	7 586	141 472	14:55	Reklama
PEKAO (PEO)	158,7000	-8,24%	171,0000	172,4000	158,2500	1 121 841	182 802 553	15:33
PEPCO (PCO)	14,2050	-3,76%	14,7700	14,8900	14,1000	2 305 705	33 231 753	15:33
PEPEES (PPS)	0,8600	1,18%	0,8500	0,8600	0,8500	10 454	8 981	10:34
PGE	8,0840	-1,96%	8,1800	8,3500	7,9340	4 069 496	33 021 582	15:33
PGFGROUP (PGV)	0,6400	3,90%	0,6100	0,6640	0,6060	338 431	216 548	15:26
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)	64,7300	-3,00%	65,9000	66,0000	63,2000	4 409 147	285 054 748	15:33
PKOBP (PKO)	64,9600	-9,68%	71,5000	71,9000	64,9000	5 067 861	340 043 963	15:33
PKPCARGO (PKP)	15,1900	-0,59%	15,2900	15,5800	14,8700	216 381	3 280 386	15:30
PLAYWAY (PLW)	271,0000	-2,87%	276,0000	279,0000	271,0000	1 652	454 872	15:26
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	50	106	10:11
POLENERGIA (PEP)	67,0000	-1,76%	68,2000	68,2000	66,6000	3 036	203 894	14:35
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	470 308	1 315 051	15:32
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)	15,7000	-1,26%	15,8000	15,8000	15,7000	484	7 610	14:53
PROTEKTOR (PRT)	1,4250	4,78%	1,3650	1,4900	1,3350	461 012	658 616	15:32
PTWP (PTW)	63,5000	-2,31%	66,0000	66,0000	63,5000	126	8 014	14:37
PULAWY (ZAP)	48,9000	-3,36%	50,4000	50,4000	46,2000	2 566	124 266	14:15
PURE (PUR)	10,5000	-2,78%	10,6000	10,7900	10,0600	31 008	322 489	15:32
PZU	53,2800	-5,80%	56,0000	56,4800	53,0800	2 264 231	122 724 714	15:33
QUANTUM (QNT)	#17,7000	0,57%	-	-	-	-	-	15:30
QUERCUS (QRS)	9,2200	-1,71%	9,4000	9,8000	9,2200	42 664	406 320	15:07
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	1 057 746	465 695	15:31
RAFAMET (RAF)	11,5000	-0,86%	11,6000	11,6000	11,5000	670	7 706	12:03
RAINBOW (RBW)	134,9000	-3,92%	141,0000	141,0000	132,6000	66 183	8 974 519	15:33
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)	77,0000	0,52%	79,2000	79,2000	77,0000	22	1 700	14:12
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	104 478	2 499 998	15:32
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)	508,4000	-7,06%	545,0000	549,8000	505,2000	86 302	44 575 660	15:33
SANTANDER (SAN)	23,7050	-7,60%	25,6400	25,6400	22,8950	7 351	174 175	15:24
SANWIL (SNW)	1,4500	-3,01%	1,4600	1,4600	1,4500	15 064	21 894	14:39
SCPFL (SCP)	184,0000	-4,47%	193,0000	194,4000	180,2000	3 333	626 189	15:32
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	5 672	206 361	15:02
SERINUS (SEN)	1,1000	-2,65%	1,1350	1,1600	1,0950	49 397	55 115	15:32
SFINKS (SFS)	0,4550	-1,73%	0,4630	0,4740	0,4500	22 007	10 168	14:54
SHOPER (SHO)	39,5000	-2,47%	39,8000	41,0000	39,3000	25 836	1 029 799	15:19
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	2 118	34 967	15:29
SOPHARMA (SPH)	12,1000	-3,20%	12,1000	12,1000	12,1000	4	48	10:40
SPYROSOFT (SPR)	421,0000	-2,55%	430,0000	442,0000	416,0000	339	144 595	14:57
STALEXP (STX)	3,7800	-1,95%	3,8700	3,8800	3,7000	588 091	2 241 684	15:32
Reklama
STALPROD (STP)	245,0000	-5,77%	260,0000	260,0000	241,0000	1 276	318 420	15:25	Reklama
STALPROFI (STF)	8,4000	-3,67%	8,6200	8,6600	8,4000	7 240	62 023	14:26
STAPORKOW (ZUK)	2,8800	-1,37%	2,8400	2,9200	2,7200	5 555	15 641	15:18
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)	198,8000	-3,96%	207,0000	207,0000	194,6000	111 359	22 436 019	15:33
TALEX (TLX)	21,6000	-9,24%	23,8000	23,8000	21,6000	104	2 466	12:31
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)	4,9460	-2,83%	5,0420	5,1480	4,9050	4 041 940	20 240 968	15:33
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)	48,4200	-1,59%	49,2000	50,3000	47,5400	94 831	4 627 929	15:30
TORPOL (TOR)	37,8000	-2,33%	38,7000	38,7000	36,7500	45 772	1 729 022	15:32
TOWERINV (TOW)	2,2800	-6,17%	2,3700	2,4400	2,2800	4 230	9 751	15:31
TOYA (TOA)	6,3700	-4,50%	6,7300	6,7900	6,2600	145 357	954 674	15:33
TRAKCJA (TRK)	2,1950	-0,23%	2,1950	2,2800	2,1450	81 813	180 865	15:30
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)	85,5000	-1,72%	87,0000	87,6000	85,1000	50 766	4 381 943	15:33
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)	147,4000	-6,59%	156,6000	156,6000	145,2000	2 514	381 004	15:33
URTESTE (URT)	85,0000	0,24%	82,2000	85,0000	82,2000	17	1 414	14:07
VERCOM (VRC)	109,6000	-1,62%	111,0000	113,0000	109,0000	9 837	1 080 839	15:21
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)	32,7000	-0,30%	33,1000	33,4500	31,1000	10 989	356 517	15:33
VOXEL (VOX)	137,8000	-0,86%	138,4000	138,4000	135,0000	23 248	3 175 516	15:30
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)	642,0000	1,90%	630,0000	650,0000	630,0000	41	25 966	14:26
WIELTON (WLT)	5,7000	-5,00%	6,0000	6,0000	5,5100	141 496	802 912	15:30
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)	83,8000	2,57%	81,9000	84,9000	81,5000	34 935	2 911 209	15:31
WITTCHEN (WTN)	21,8500	-3,74%	22,7000	22,8500	21,4000	37 662	829 838	15:32
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)	66,9600	-1,73%	68,0000	69,5000	66,5800	563 368	38 204 135	15:33
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	20,8400	-0,57%	20,9100	21,4000	20,6400	1 206 669	25 272 446	15:33
ZAMET (ZMT)	0,7720	-2,03%	0,7820	0,7820	0,7600	37 706	29 101	14:41
ZEPAK (ZEP)	16,7000	-2,68%	17,1400	17,1400	16,5000	21 934	368 465	15:27
ZREMB (ZRE)	6,7200	-3,45%	7,0400	7,0600	6,5800	74 449	508 509	15:32
ZUE	8,6800	-10,52%	9,7000	9,7000	8,2000	47 795	415 315	15:28

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.