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	81 148,05	-2,43%	82 343,50	82 518,50	81 037,09	83 173,12	1 267 862 591	15:53
WIG20	2 391,31	-2,53%	2 428,00	2 429,40	2 384,50	2 453,31	1 080 669 516	16:08
WIG30	2 968,11	-2,43%	3 006,04	3 015,20	2 959,16	3 041,97	1 214 112 872	16:08
mWIG40	6 078,39	-3,27%	6 193,17	6 228,71	6 061,11	6 284,19	193 287 591	15:53
sWIG80	24 069,73	-1,25%	24 295,44	24 295,44	24 041,91	24 375,55	50 294 745	15:53
WIG-BANKI	12 868,07	-3,47%	13 188,27	13 188,27	12 847,55	13 330,59	389 323 319	15:53
WIG-BUDOW	8 260,90	-1,93%	8 399,54	8 403,07	8 252,44	8 423,70	21 244 637	15:53
WIG-CHEMIA	9 759,78	-1,14%	9 842,31	9 855,18	9 695,11	9 872,23	3 682 784	15:53
WIG-ENERG	2 188,54	-1,44%	2 216,38	2 247,39	2 187,63	2 220,41	40 229 699	15:53
WIG-INFO	4 894,02	-1,98%	4 965,92	4 965,92	4 880,99	4 993,01	11 867 528	15:53
WIG-MEDIA	8 258,14	-0,63%	8 294,32	8 493,57	8 251,66	8 310,24	1 113 082	15:53
WIG-NRCHOM	4 200,53	-1,24%	4 250,53	4 257,25	4 200,41	4 253,38	7 234 601	15:53
WIG-PALIWA	6 753,14	-4,05%	6 937,99	7 003,51	6 722,41	7 038,32	214 078 881	15:53
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 232 269 209	15:15
WIG-SPOZYW	2 109,85	-0,20%	2 125,08	2 127,66	2 109,85	2 114,07	550 227	15:53
WIG20lev	451,42	-5,37%	467,10	467,64	450,18	477,02	1 011 747 736	15:53
WIG20short	3 261,63	2,71%	3 209,43	3 265,74	3 207,62	3 175,66	1 011 747 736	15:53
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	334 675 191	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	193 839 910	11:00
mWIG40TR	8 942,97	-2,18%	9 111,84	9 164,13	8 917,54	9 142,07	193 287 591	15:53
mWIG40TRlv	11 221,97	-4,37%	11 655,50	11 789,74	11 156,69	11 734,88	193 287 591	15:53
mWIG40TRsh	2 944,02	2,21%	2 890,82	2 952,04	2 874,34	2 880,42	193 287 591	15:53
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	50 373 339	11:00
sWIG80TR	35 184,57	-1,25%	35 514,52	35 514,52	35 143,92	35 631,62	50 294 745	15:53
WIG140	1 569,19	-2,46%	1 592,29	1 596,25	1 566,96	1 608,76	1 255 330 072	15:53
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 015 108 835	11:00
WIG20TR	4 786,91	-2,68%	4 866,90	4 870,56	4 780,55	4 918,51	1 011 747 736	15:53
WIG20TRlev	3 585,76	-5,37%	3 709,00	3 714,64	3 575,96	3 789,09	1 011 747 736	15:53
WIG20TRsht	3 319,22	2,71%	3 266,67	3 323,40	3 264,26	3 231,78	1 011 747 736	15:53
WIG30TR	5 841,90	-2,56%	5 924,54	5 942,58	5 832,14	5 995,34	1 140 756 673	15:53
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	711 188	15:15
WIGdiv	1 675,81	-1,49%	1 693,17	1 697,23	1 672,56	1 701,23	287 883 371	15:53
WIG-ESG	13 447,57	-2,49%	13 649,27	13 693,85	13 425,62	13 791,18	1 197 840 524	15:53
WIG.GAMES	15 069,37	-4,06%	15 718,85	15 718,85	15 021,58	15 707,03	45 960 965	15:53
WIG-GORNIC	4 650,67	-4,33%	4 730,49	4 761,45	4 631,72	4 860,92	108 563 467	15:53
WIG-GRY	12 375,82	-3,26%	12 756,36	12 756,36	12 345,92	12 793,21	50 996 425	15:53
WIG-LEKI	2 765,38	0,51%	2 753,97	2 780,81	2 742,96	2 751,47	2 642 858	15:53
WIG-MOTO	8 406,15	0,77%	8 440,53	8 597,75	8 284,97	8 342,19	6 886 972	15:53
WIG.MS-BAS	11 248,71	-3,46%	11 450,05	11 527,64	11 234,90	11 651,70	143 167 783	15:53
WIG.MS-FIN	16 380,59	-2,68%	16 661,13	16 694,04	16 352,70	16 832,51	396 374 937	15:53
WIG-ODZIEZ	8 854,89	-3,69%	9 066,53	9 200,78	8 808,70	9 194,23	119 446 074	15:53
WIGtech	11 738,42	-2,38%	11 985,88	11 985,88	11 721,61	12 024,87	94 498 012	15:53
WIGtechTR	13 044,34	-2,38%	13 319,33	13 319,33	13 025,65	13 362,66	94 498 012	15:53
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	319 240	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 722	81 607	14:57	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:30
11BIT (11B)	541,0000	-5,09%	571,0000	579,0000	537,0000	7 357	4 080 042	15:53
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	424 311	91 794	15:32
ABPL (ABE)	88,4000	-0,45%	88,8000	88,8000	87,6000	2 186	192 467	15:53
ACAUTOGAZ (ACG)	29,2000	-1,35%	29,6000	30,0000	29,2000	1 471	43 336	15:53
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	6 827	136 602	15:40
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	100	96	15:47
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 242	173 273	14:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	5 187	15 561	14:50
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,3000	-5,80%	15,2400	15,2400	14,0000	3 726	54 499	15:53
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,0200	-2,01%	99,9000	100,4500	97,0200	367 178	36 538 788	15:53
ALLEGRO (ALE)	31,0350	0,11%	30,5800	31,5200	30,5000	1 465 136	45 406 519	15:53
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,5000	0,71%	28,3000	28,8000	28,0000	3 414	96 705	15:47
AMICA (AMC)	71,7000	-1,51%	72,8000	72,8000	71,4000	1 959	141 188	15:43
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	22,7500	-2,99%	23,4500	23,5500	22,7500	77 296	1 782 248	15:46
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 973	211 734	15:14
APATOR (APT)	14,3000	-1,65%	14,5000	14,5000	14,3000	7 660	110 169	15:48
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,3800	-4,25%	3,5200	3,5200	3,3800	752	2 591	15:52
ARCHICOM (ARH)	33,0000	1,23%	33,4000	34,0000	32,5000	33 758	1 109 973	15:37
ARCTIC (ATC)	20,9600	-0,76%	21,1200	21,3400	20,9000	27 210	572 968	15:53
ARTIFEX (ART)	29,3000	-0,34%	28,8000	29,5000	28,4000	6 035	175 538	15:41
ASBIS (ASB)	26,5000	-0,30%	26,7000	26,9600	26,3400	53 840	1 429 681	15:47
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	58,6000	1 859	113 079	15:53
ASSECOPOL (ACP)	76,0500	-1,62%	76,6000	77,4000	75,9000	65 289	5 008 773	15:53
ASSECOSEE (ASE)	51,4000	-0,77%	51,8000	52,0000	51,2000	772	39 993	15:53
ASTARTA (AST)	28,0500	-1,06%	28,8000	29,2500	28,0000	9 370	269 824	15:52
ATAL (1AT)	60,2000	-2,75%	62,0000	62,2000	60,2000	4 426	269 992	15:53
ATENDE (ATD)	3,0300	0,00%	3,0800	3,1000	3,0300	31 108	95 321	15:46
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	29 761	76 875	15:08
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	6 356	19 973	15:51
ATREM (ATR)	11,8500	1,72%	11,2500	12,8000	11,1500	18 058	215 017	15:50
AUTOPARTN (APR)	24,4000	-0,41%	24,4000	25,1500	24,3000	225 393	5 591 121	15:53
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,2000	4,1300	1 771	7 358	15:50
BEDZIN (BDZ)	26,8000	-2,90%	27,2000	27,5500	26,8000	2 525	68 379	15:31
BENEFIT (BFT)	2 685,0000	-3,42%	2 760,0000	2 825,0000	2 670,0000	3 890	10 600 905	15:53
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,5000	-1,21%	24,8000	24,8000	22,9000	9 617	226 443	15:38
BIOCELTIX (BCX)	69,4000	-3,07%	71,0000	71,8000	69,0000	2 338	163 732	15:52
BIOMAXIMA (BMX)	15,0000	-1,96%	15,0500	15,0500	14,8500	841	12 560	15:36
BIOMEDLUB (BML)	4,3700	-1,13%	4,3800	4,4550	4,3700	54 757	240 693	15:46
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,4900	-0,85%	3,5100	3,5200	3,4800	14 814	51 902	15:47
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,4000	12 164	287 893	15:20
BNPPPL (BNP)	101,0000	-3,35%	104,5000	104,5000	101,0000	179 173	18 187 068	15:52
BOGDANKA (LWB)	32,4600	-3,39%	33,1200	33,3800	32,1600	106 515	3 488 979	15:53
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	15:31
BORYSZEW (BRS)	5,9600	-1,97%	6,0800	6,0800	5,9600	8 992	54 070	15:45
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	11 818	182 031	15:46
BOWIM (BOW)	7,0200	2,93%	6,7600	7,1000	6,7500	16 416	114 725	15:40
BRAND24 (B24)	49,7000	-3,31%	51,2000	52,0000	49,7000	6 633	334 298	15:53
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	689,0000	-1,92%	698,0000	704,5000	687,0000	14 918	10 399 685	15:53
BUMECH (BMC)	12,2800	-2,07%	12,7400	12,7600	12,2800	6 913	86 512	15:49
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:52
CAPITEA (CAP)	0,5940	-1,00%	0,5920	0,5980	0,5800	161 396	95 164	15:52
CAPTORTX (CTX)	81,4000	3,04%	81,4000	81,8000	79,0000	4 928	393 113	15:51
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	80,2000	-3,37%	82,1000	87,4000	78,9000	839 981	70 108 100	15:53
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	112,0500	-2,99%	115,0000	115,3000	111,6000	331 456	37 606 865	15:53
CDRL (CDL)	12,9000	0,78%	13,0000	14,3000	12,7000	3 850	50 667	15:50
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	151,9000	5,49%	148,0000	151,9000	147,6000	1 818	270 675	15:51
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5660	-1,07%	1,5700	1,5820	1,5600	262 967	412 872	15:53
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7200	-1,87%	14,9600	14,9600	14,7000	17 133	253 012	15:52
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	950	66 874	15:17
COALENERG (CLE)	1,0700	1,33%	1,0420	1,0700	1,0140	10 831	11 414	15:36
COGNOR (COG)	9,4950	-2,62%	9,6000	9,6950	9,4000	154 288	1 477 126	15:49
COLUMBUS (CLC)	5,0100	-0,79%	5,0500	5,1300	4,8000	48 376	242 070	15:38
COMARCH (CMR)	254,0000	-3,42%	261,0000	261,0000	253,0000	2 077	531 383	15:51
COMP (CMP)	78,4000	-4,39%	81,8000	81,8000	78,0000	3 005	237 929	15:48
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	19 933	43 596	15:11
CORMAY (CRM)	0,5780	-2,69%	0,5920	0,5920	0,5780	1 200	698	15:47
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	230	138 569	15:52
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,5000	179,0000	1 132	203 709	15:27
CYFRPLSAT (CPS)	9,7620	-2,87%	10,0200	10,0400	9,7400	1 741 759	17 183 733	15:53
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,5000	1,74%	17,2500	17,9500	17,1500	5 896	103 464	15:23
DATAWALK (DAT)	66,0000	-8,33%	71,0000	71,0000	65,2000	35 676	2 434 984	15:52
DBENERGY (DBE)	17,6000	-0,85%	17,7000	17,7000	17,6000	122	2 158	14:47
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	430	32 975	15:17
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 523	82 448	15:45
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	196	9 865	15:33
DELKO (DEL)	9,3000	-0,64%	9,4000	9,4600	9,3000	3 264	30 527	15:45
DEVELIA (DVL)	5,5900	-1,93%	5,6900	5,7400	5,5500	191 615	1 080 187	15:47
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,9000	-2,09%	47,6000	48,0000	46,6000	1 255	58 992	15:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,5000	-0,41%	365,0000	366,6000	361,5000	90 274	32 892 400	15:53
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,2000	-0,33%	180,8000	182,0000	179,4000	10 905	1 969 688	15:50
DRAGOENT (DGE)	23,9000	-0,83%	24,0000	24,5000	21,8000	1 194	27 785	15:26
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	4,9500	4,21%	4,7900	5,0200	4,7500	108 153	534 134	15:41
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	3 140	23 155	15:50
EFEKT (EFK)	6,8500	5,38%	6,2500	6,8500	6,2500	148	935	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,4000	-3,60%	21,8000	22,0000	21,2000	53 352	1 145 299	15:50
ELKOP (EKP)	0,4960	-2,75%	0,5100	0,5160	0,4960	104 509	52 557	15:50
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	15:30
ENEA (ENA)	8,7500	-3,74%	9,0550	9,1500	8,7300	590 494	5 276 697	15:53
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5400	-0,63%	9,6000	9,6000	9,5100	10 378	99 251	15:49
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,7000	0,86%	68,1000	70,8000	67,3000	5 560	386 408	15:52
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,4000	3 473	140 934	15:49
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,3000	-1,48%	33,3000	33,3000	33,1000	326	10 831	15:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,3000	-1,55%	13,4000	13,4500	13,2800	119 577	1 597 584	15:53
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	4 781	11 262	15:41
EUROTEL (ETL)	40,0000	-3,15%	41,4000	42,5000	40,0000	3 267	135 691	15:53
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-0,31%	6,6000	6,6000	6,5000	343	2 230	14:55
FERRO (FRO)	36,5000	0,55%	35,8000	36,5000	34,7000	77 758	2 812 468	15:51
FERRUM (FER)	4,8600	0,83%	4,8000	5,0000	4,6200	33 903	163 229	15:31
FMG	122,5000	9,38%	113,5000	132,5000	112,0000	2 276	278 767	15:52
FON	6,4000	0,00%	6,4000	6,4800	6,0800	10 134	64 084	15:43
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 411	32 022	15:27
GAMEOPS (GOP)	25,0000	-7,41%	26,5000	26,5000	24,3000	92 625	2 332 793	15:51
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	2 926	36 171	14:56
GENOMTEC (GMT)	13,4000	-3,60%	13,9000	14,1800	13,2600	38 324	525 255	15:52
Reklama
GETIN (GTN)	0,5400	-4,26%	0,5640	0,5700	0,5400	716 012	393 979	15:53	Reklama
GIGROUP (GIG)	1,4300	-1,38%	1,4300	1,4500	1,4300	85	122	15:45
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	593	26 990	15:00
GPW	42,1500	-0,12%	42,2000	42,4000	41,8000	53 602	2 256 662	15:52
GREENX (GRX)	2,3800	1,62%	2,3480	2,4000	2,3300	319 588	756 600	15:49
GRENEVIA (GEA)	2,6800	-1,65%	2,7500	2,7550	2,6800	150 146	407 222	15:50
GRODNO (GRN)	10,8600	-1,27%	11,0000	11,0400	10,7000	6 958	75 434	15:32
GRUPAAZOTY (ATT)	22,4600	-1,92%	22,8400	22,8600	22,2200	153 230	3 448 973	15:51
GRUPRACUJ (GPP)	64,3000	-0,62%	64,5000	65,5000	64,0000	3 811	247 008	15:46
GTC	5,4000	-3,91%	5,5800	5,5800	5,4000	232	1 266	15:33
HANDLOWY (BHW)	109,8000	-1,44%	111,4000	112,4000	109,2000	24 411	2 693 214	15:53
HARPER (HRP)	6,9000	0,58%	6,9500	6,9500	6,7500	2 518	17 244	15:25
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	987	26 023	15:22
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7500	-5,71%	26,2500	26,2500	24,1000	90 316	2 282 598	15:53
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	110,0000	8,91%	100,0000	119,0000	99,0000	612	65 919	15:47
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	24,1000	3,88%	23,6000	24,2000	23,3000	5 341	127 592	15:51
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4000	-5,05%	9,9000	9,9000	9,2800	2 334	22 093	15:26
IMMOBILE (GKI)	3,5600	3,79%	3,4400	3,6700	3,4400	9 649	34 478	14:48
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	-1,40%	4,3000	4,3000	4,1800	5 129	21 743	15:24
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	301,0000	-4,29%	314,0000	317,5000	297,5000	45 603	14 022 863	15:53
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	536,0000	1,71%	538,0000	549,0000	525,0000	2 251	1 210 377	15:53
INTERSPPL (IPO)	0,8660	0,23%	0,8720	0,8720	0,8660	81	70	15:40
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	1 538	15 728	14:55
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	#51,0000	-2,86%	-	-	-	-	-	15:33
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	6 173	20 594	15:38
IZOSTAL (IZS)	2,7000	0,00%	2,7000	2,7400	2,6700	10 474	28 321	15:52
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	3 345	25 430	15:41
JSW	33,2900	-3,23%	34,3000	34,4900	33,2500	478 706	16 255 246	15:53
JWWINVEST (JWW)	4,0700	-5,57%	4,2900	4,3600	4,0700	4 739	20 236	15:35
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,1000	35,3000	1 055	37 901	15:28
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	6 219	5 293	15:24
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,5200	-0,19%	10,5000	10,7000	9,8400	55 228	559 928	15:49
KETY (KTY)	794,0000	0,32%	783,5000	813,5000	779,0000	26 592	21 340 818	15:53
KGHM (KGH)	137,5000	-4,65%	141,0000	141,1500	135,4000	635 729	88 482 130	15:53
KGL	15,2000	-2,56%	15,9000	15,9000	15,2000	6	93	15:41
KINOPOL (KPL)	15,0500	-1,31%	15,0000	15,2000	14,9000	4 667	69 895	15:43
KOGENERA (KGN)	52,8000	-1,31%	52,5000	53,3000	51,2000	3 725	194 769	15:50
KOMPAP (KMP)	22,6000	-2,59%	23,0000	23,0000	22,6000	642	14 661	15:19
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 415	16 051	15:21
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	68	35 962	15:19
KRUK (KRU)	430,4000	-4,10%	445,0000	447,0000	430,4000	24 868	10 881 000	15:53
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	22,0000	20,4000	1 219	25 499	15:01
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,3800	-7,03%	2,5400	2,5400	2,3800	33 539	81 534	15:45
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,9200	6,6600	14 017	94 906	15:35
LESS (LES)	0,2350	-1,67%	0,2360	0,2390	0,2330	191 403	44 798	15:22
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	90	171	15:42	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	292	7 589	15:06
LPP	15 230,0000	-3,79%	15 690,0000	15 880,0000	15 120,0000	3 029	46 717 900	15:53
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,6980	-3,19%	3,8100	3,8380	3,6700	452 322	1 697 871	15:53
MABION (MAB)	17,4600	9,13%	16,5000	17,8000	16,2600	118 741	2 030 757	15:53
MAKARONPL (MAK)	17,9000	-0,28%	17,8500	18,1500	17,7000	2 506	44 979	15:41
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,1700	-7,87%	1,2700	1,2700	1,1300	11 379	13 421	15:45
MARVIPOL (MVP)	9,0200	-1,96%	9,2000	9,2000	8,6400	82 148	739 987	15:51
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	669,2000	-2,14%	678,0000	684,8000	666,0000	15 027	10 165 125	15:51
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,1000	-0,37%	27,4000	27,4000	26,8000	2 690	72 826	15:47
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	25,3000	-2,32%	26,0000	26,7800	25,1000	16 703	430 154	15:49
MEDINICE (ICE)	9,4800	3,61%	9,2000	9,4800	8,8800	6 882	63 664	15:34
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	18,7500	-1,06%	18,9500	19,0000	18,6000	583	10 957	15:39
MERCATOR (MRC)	41,5000	-2,24%	42,1000	42,4500	41,3500	6 411	267 486	15:50
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	4 554	99 359	15:46
MEXPOLSKA (MEX)	4,1700	0,48%	4,0700	4,2300	4,0600	4 599	19 105	15:42
MFO	33,7000	-3,71%	35,4000	35,4000	33,7000	525	17 830	15:25
MILKILAND (MLK)	0,5800	1,40%	0,5880	0,5880	0,5800	590	346	15:44
MILLENNIUM (MIL)	9,2150	-4,01%	9,5000	9,6000	9,0550	1 106 033	10 393 076	15:53
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,1500	-2,14%	9,3600	9,3800	9,1200	121 437	1 121 592	15:52
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	126	10 207	15:47
MLSYSTEM (MLS)	40,6000	-0,49%	41,2000	41,7000	40,4500	2 874	118 069	15:48
MOBRUK (MBR)	322,0000	-1,53%	327,0000	329,5000	321,5000	1 472	477 470	15:53
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2000	-0,60%	33,4000	33,4200	33,0000	1 261	41 917	15:39
MOLECURE (MOC)	15,8000	-1,00%	15,9600	15,9800	15,7200	6 560	104 197	15:52
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 120	64 923	14:54
MOSTALPLC (MSP)	17,0000	-2,30%	17,7000	17,7000	16,8500	2 499	42 654	15:52
MOSTALWAR (MSW)	6,9000	-5,22%	7,1000	7,2000	6,9000	14 729	103 638	15:50
MOSTALZAB (MSZ)	4,3150	-5,37%	4,5300	4,5300	4,1600	240 969	1 044 225	15:52
MOVIEGAME (MOV)	28,7000	-1,37%	29,1000	30,0000	28,4500	19 961	587 163	15:53
MURAPOL (MUR)	41,9000	-2,33%	42,7800	42,7800	41,9000	24 595	1 035 424	15:50
MUZA (MZA)	14,5000	-5,54%	15,3000	15,3000	14,5000	1 603	23 823	15:52
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	19 017	19 448	15:42
NEUCA (NEU)	897,0000	0,79%	895,0000	903,0000	875,0000	3 729	3 342 789	15:49
NEWAG (NWG)	21,7000	1,88%	21,6000	22,1000	21,3000	11 939	259 537	15:47
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	22 919	54 909	15:53
NOVITA (NVT)	100,0000	-10,71%	109,0000	109,0000	99,2000	1 095	112 289	15:35
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,5400	-0,30%	6,8000	6,8000	6,5400	1 482	9 821	15:16
ODLEWNIE (ODL)	10,1000	-1,46%	10,4000	10,4000	10,1000	5 853	59 891	15:44
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	852	44 236	15:26
ONDE (OND)	14,3000	-1,65%	14,5000	14,5000	14,1400	10 457	149 354	15:50
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	56,0000	-1,75%	57,0000	57,8000	56,0000	7 897	449 909	15:46
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7880	-1,64%	7,9000	7,9220	7,7700	520 202	4 066 041	15:53
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	31,0000	1,64%	30,2000	31,5000	30,2000	3 084	95 620	15:53
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,0500	-1,53%	16,1500	16,4000	16,0500	1 244	20 195	15:09
PASSUS (PAS)	30,5000	16,86%	29,0000	31,4000	27,3000	8 349	242 177	15:51
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	16 226	59 764	15:43
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,2900	2,38%	1,1400	1,2900	1,1400	1 215	1 445	15:30
PCCEXOL (PCX)	2,7700	-2,12%	2,8300	2,8300	2,7200	45 515	125 900	15:39
PCCROKITA (PCR)	101,4000	0,80%	100,4000	102,6000	100,4000	2 071	210 454	15:43
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 143	20 755	15:53	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	4 533	102 634	15:53
PEKAO (PEO)	175,3000	-3,65%	181,0000	181,0000	175,1000	569 344	101 119 654	15:53
PEPCO (PCO)	18,7700	-3,94%	19,2000	19,6000	18,7500	1 789 297	34 295 737	15:53
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	4 468	5 027	15:29
PGE	6,0260	-1,21%	6,1000	6,2160	6,0020	4 622 990	28 181 888	15:53
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	6 109	2 874	15:38
PHARMENA (PHR)	6,8800	-1,43%	6,9800	7,0400	6,8800	4 414	30 717	15:31
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	16 899	201 052	15:43
PHOTON (PEN)	7,7800	-2,75%	7,7000	7,9600	7,7000	2 923	22 843	15:28
PKNORLEN (PKN)	65,9000	-4,22%	68,0000	68,4900	65,5700	3 166 701	214 111 701	15:53
PKOBP (PKO)	55,7800	-4,13%	57,4000	57,7200	55,6400	3 076 599	173 730 292	15:53
PKPCARGO (PKP)	12,1600	-3,18%	12,4800	12,5000	12,0200	104 631	1 281 777	15:53
PLAYWAY (PLW)	280,0000	-3,61%	290,0000	292,0000	278,0000	3 332	943 887	15:48
PLAZACNTR (PLZ)	2,9200	2,46%	2,8800	2,9400	2,8800	6 135	17 923	14:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	131	487	15:47
POLENERGIA (PEP)	67,4000	0,60%	67,0000	68,4000	67,0000	1 253	84 885	15:39
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0500	969	10 769	15:45
POLIMEXMS (PXM)	3,7640	-3,73%	3,9200	3,9300	3,7640	298 428	1 146 225	15:53
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	6 959	12 588	15:22
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	31,4000	-3,68%	32,8000	32,8000	31,0000	1 280	40 608	15:52
PROJPRZEM (PJP)	20,1000	-2,90%	20,4000	20,5000	19,5500	2 000	40 127	15:21
PROTEKTOR (PRT)	2,0200	-1,46%	2,0500	2,0500	1,9600	14 308	28 469	15:27
PULAWY (ZAP)	58,6000	-0,68%	59,2000	59,6000	58,0000	1 163	68 579	15:47
PURE (PUR)	7,9900	-0,37%	8,1000	8,1000	7,8500	8 440	66 792	15:05
PZU	49,3900	0,65%	48,5800	50,0200	48,3000	1 281 343	63 411 672	15:53
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:30
QUERCUS (QRS)	6,5000	-0,61%	6,4800	6,5000	6,3000	26 451	170 698	15:52
R22	109,5000	0,46%	110,0000	112,0000	109,0000	6 164	682 805	15:42
RAEN (RAE)	0,6880	4,24%	0,6680	0,7100	0,6500	85 455	58 587	15:52
RAFAKO (RFK)	0,9800	-0,51%	0,9800	0,9880	0,9700	115 652	113 207	15:40
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	72,5000	-3,72%	74,8000	74,8000	72,5000	31 384	2 300 699	15:52
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	32 286	127 665	15:53
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	1 102	15 980	15:50
REDAN (RDN)	0,3000	-5,66%	0,2950	0,3150	0,2950	2 450	732	15:48
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 738	122 015	15:39
REMAK (RMK)	15,6000	2,97%	15,7000	15,7000	15,1500	359	5 523	15:46
RENDER (RND)	129,5000	-3,36%	131,0000	132,0000	123,5000	626	79 246	15:30
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	53,9000	-1,28%	54,9000	54,9000	53,7000	2 917	157 836	15:46
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,2000	-2,32%	23,6500	23,6500	22,8000	3 025	69 836	15:46
SANPL (SPL)	541,8000	-2,41%	547,4000	551,8000	541,0000	40 799	22 321 643	15:52
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,0000	-0,31%	188,0000	190,8000	188,0000	938	177 899	15:49
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	255	7 905	14:29
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	15:36
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	585	19 963	15:04
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	28 156	1 969 405	15:46
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	155	9 011	15:05
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,4000	-3,18%	31,0000	31,0000	30,4000	469	14 350	15:43
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	268	6 455	15:27
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:30
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	832	11 785	14:46
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	104	43 247	15:04
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	461 459	1 630 470	15:52
STALPROD (STP)	215,0000	-4,02%	225,5000	225,5000	215,0000	2 095	459 483	15:51
STALPROFI (STF)	8,5800	-2,28%	8,7600	8,7600	8,5800	3 216	27 795	15:50
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	#0,4000	0,50%	-	-	-	-	-	15:40
SUNEX (SNX)	10,0400	-0,40%	10,1000	10,1000	9,7000	18 329	181 459	15:29
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 603	164 437	15:37
SYNEKTIK (SNT)	119,8000	-5,52%	124,6000	124,6000	119,2000	42 285	5 149 241	15:53
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8310	-1,91%	2,8870	2,9130	2,8270	1 927 872	5 518 098	15:53
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:30
TENDERHUT (THG)	8,6400	-4,85%	9,2200	9,2600	8,6400	837	7 636	15:53
TERMOREX (TRR)	0,6400	-7,25%	0,6900	0,7450	0,6400	26 766	18 363	15:47
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	49 060	151 745	15:27
TEXT (TXT)	90,8000	-2,05%	92,2000	92,4000	90,5000	23 173	2 118 743	15:53
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0500	-5,18%	33,3500	34,2000	31,0500	67 085	2 193 752	15:53
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,3000	-1,08%	7,3900	7,4400	7,3000	30 459	223 933	15:53
TRAKCJA (TRK)	2,3700	-5,20%	2,4500	2,4500	2,3300	356 130	847 531	15:53
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:30
TSGAMES (TEN)	93,4500	-3,96%	96,1000	97,3000	93,4500	18 372	1 748 505	15:53
ULMA (ULM)	73,5000	0,00%	74,0000	74,0000	71,0000	302	21 599	15:39
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9200	-1,29%	10,0000	10,1000	9,9000	2 823	28 236	15:05
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	15:21
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	7 066	39 461	15:48
UNIMOT (UNT)	135,0000	-0,74%	133,4000	136,0000	128,6000	3 332	443 324	15:51
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	3 007	338 190	15:46
VIGOPHOTN (VGO)	500,0000	-4,58%	524,0000	524,0000	494,0000	1 260	636 952	15:52
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	2 918	32 445	15:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	45,8000	-1,93%	46,7000	47,0000	45,8000	10 478	486 254	15:51
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 231	206 569	15:51
VRG	3,3000	-3,51%	3,4100	3,4100	3,2700	188 447	622 069	15:47
WARIMPEX (WXF)	3,7800	-0,26%	3,8000	3,8000	3,7200	9 680	36 425	15:50
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,5950	1 557	2 498	15:50
WAWEL (WWL)	654,0000	2,19%	650,0000	656,0000	646,0000	17	11 064	15:52
WIELTON (WLT)	8,1800	-0,49%	8,2600	8,3600	8,1500	11 823	97 162	15:36
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,2000	-0,51%	116,8000	123,0000	115,6000	3 094	367 107	15:46
WITTCHEN (WTN)	27,7000	-3,82%	28,8000	28,8000	27,7000	17 557	493 501	15:53
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	8 259	67 430	15:46
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	911	128 420	15:48
XTRADEBDM (XTB)	59,0600	-1,89%	60,2600	60,3600	58,8000	257 360	15 342 602	15:53
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5850	-1,55%	1,5600	1,6000	1,5400	3 534	5 548	15:52
ZEPAK (ZEP)	19,2000	-0,21%	19,2200	19,4000	19,2000	5 526	106 222	15:50
ZREMB (ZRE)	3,8100	-3,54%	3,9500	3,9700	3,8000	18 218	70 453	15:15
ZUE	10,7000	-3,60%	10,9000	10,9000	10,5000	16 245	173 728	15:53

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.