Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 366,68	-0,24%	86 589,01	87 215,09	86 318,34	86 575,30	1 359 430 689	16:48
WIG20	2 536,99	-0,41%	2 548,38	2 566,37	2 530,24	2 547,53	1 301 546 768	17:03
WIG30	3 156,77	-0,16%	3 160,50	3 190,31	3 150,02	3 161,93	1 467 648 718	17:03
mWIG40	6 418,45	0,78%	6 379,61	6 457,26	6 379,61	6 369,03	204 381 629	16:48
sWIG80	24 353,99	0,26%	24 231,92	24 395,75	24 208,78	24 291,29	45 549 055	16:48
WIG-BANKI	13 697,90	-0,88%	13 838,42	13 942,42	13 690,67	13 819,18	319 858 274	16:48
WIG-BUDOW	8 702,83	1,41%	8 620,97	8 734,81	8 554,83	8 582,02	38 840 904	16:48
WIG-CHEMIA	9 806,42	0,21%	9 822,11	9 896,55	9 725,00	9 786,03	3 089 793	16:48
WIG-ENERG	2 368,59	5,09%	2 327,11	2 438,25	2 316,45	2 253,88	168 250 066	16:48
WIG-INFO	5 029,20	0,08%	5 006,65	5 046,01	5 006,65	5 025,27	30 125 395	16:48
WIG-MEDIA	8 262,11	-0,59%	8 338,86	8 373,37	8 252,66	8 311,24	3 909 126	16:48
WIG-NRCHOM	4 448,62	0,63%	4 446,96	4 477,99	4 415,80	4 420,81	6 690 984	16:48
WIG-PALIWA	6 907,40	-0,52%	6 936,60	7 024,30	6 886,67	6 943,83	59 464 166	16:48
WIG-Poland	90 710,50	0,37%	90 773,51	90 773,51	90 710,50	90 377,26	1 335 737 920	15:15
WIG-SPOZYW	2 161,72	0,07%	2 167,93	2 190,16	2 154,78	2 160,23	858 983	16:48
WIG20lev	505,22	-1,17%	511,46	518,68	504,18	511,20	1 099 083 535	16:48
WIG20short	3 087,85	0,61%	3 069,11	3 090,96	3 047,43	3 069,18	1 099 083 535	16:48
GPWB-B1Y3Y	1 172,90	0,03%	1 172,61	1 172,90	1 172,61	1 172,53	-	16:45
GPWB-B1Y4Y	1 173,46	0,05%	1 173,14	1 173,46	1 173,14	1 172,90	-	16:45
GPWB-B1Y5Y	1 169,85	0,06%	1 169,61	1 169,85	1 169,61	1 169,10	-	16:45
GPWB-B3Y5Y	1 174,67	0,09%	1 174,46	1 174,67	1 174,46	1 173,64	-	16:45
GPWB-B5Y	1 167,85	0,20%	1 167,15	1 167,85	1 167,15	1 165,57	-	16:45
GPWB-BWZ	1 189,71	0,01%	1 189,72	1 189,72	1 189,71	1 189,57	-	16:45
INNOVATOR	1 464,53	0,69%	1 464,53	1 464,53	1 464,53	1 454,49	271 761 475	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	204 475 867	11:00
mWIG40TR	9 443,28	0,78%	9 386,39	9 500,38	9 386,39	9 370,58	204 381 629	16:48
mWIG40TRlv	12 465,33	1,54%	12 316,26	12 614,94	12 316,26	12 276,61	204 381 629	16:48
mWIG40TRsh	2 803,08	-0,75%	2 820,23	2 820,23	2 785,87	2 824,17	204 381 629	16:48
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	45 610 739	11:00
sWIG80TR	35 735,33	0,26%	35 556,22	35 796,61	35 522,26	35 643,33	45 549 055	16:48
WIG140	1 672,71	-0,25%	1 676,84	1 689,51	1 671,78	1 676,96	1 346 187 035	16:48
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 100 258 838	11:00
WIG20TR	5 138,67	-0,58%	5 170,24	5 206,74	5 133,43	5 168,52	1 099 083 535	16:48
WIG20TRlev	4 110,45	-1,17%	4 161,25	4 220,00	4 102,01	4 159,09	1 099 083 535	16:48
WIG20TRsht	3 103,94	0,61%	3 085,09	3 107,07	3 063,30	3 085,22	1 099 083 535	16:48
WIG30TR	6 285,87	-0,30%	6 302,01	6 361,45	6 281,12	6 304,86	1 249 799 685	16:48
WIG-CEE	1 763,02	0,21%	1 771,10	1 771,10	1 763,02	1 759,34	660 816	15:15
WIGdiv	1 768,16	0,15%	1 762,89	1 776,47	1 762,89	1 765,57	160 933 918	16:48
WIG-ESG	14 385,96	-0,30%	14 430,15	14 536,68	14 377,94	14 429,15	1 294 977 655	16:48
WIG.GAMES	16 120,05	0,56%	16 056,51	16 278,82	15 988,18	16 030,00	78 710 825	16:48
WIG-GORNIC	4 804,34	-0,39%	4 805,75	4 868,07	4 760,01	4 823,01	75 277 390	16:48
WIG-GRY	13 601,26	1,91%	13 406,77	13 723,72	13 370,08	13 346,52	81 444 217	16:48
WIG-LEKI	2 855,51	0,14%	2 863,95	2 870,96	2 847,56	2 851,57	1 515 365	16:48
WIG-MOTO	8 599,88	-0,48%	8 667,40	8 676,79	8 564,58	8 641,48	2 412 316	16:48
WIG.MS-BAS	11 958,00	2,47%	11 835,44	12 203,93	11 829,32	11 669,82	237 377 591	16:48
WIG.MS-FIN	17 185,80	-1,01%	17 371,16	17 476,00	17 156,34	17 360,47	347 588 691	16:48
WIG-ODZIEZ	9 798,95	-1,38%	9 832,95	9 961,55	9 792,79	9 935,98	67 686 081	16:48
WIGtech	12 106,75	0,08%	12 075,85	12 179,87	12 075,85	12 097,18	136 371 726	16:48
WIGtechTR	13 453,64	0,08%	13 419,31	13 534,90	13 419,31	13 443,01	136 371 726	16:48
WIG-Ukrain	204,51	0,31%	201,95	204,51	201,95	203,87	293 487	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-1,83%	3,2950	3,2950	3,2200	10 602	34 388	16:43	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9500	0,9550	0,9500	3 830	3 639	15:30
11BIT (11B)	572,0000	-0,87%	577,0000	579,0000	567,0000	3 421	1 956 547	16:48
3RGAMES (3RG)	0,2850	0,00%	0,2790	0,2850	0,2680	352 698	96 229	16:47
ABPL (ABE)	92,4000	2,90%	90,4000	92,4000	90,4000	4 721	433 083	16:47
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 683	88 125	16:38
ACTION (ACT)	19,9600	2,99%	19,2600	20,4500	19,2400	20 866	414 344	16:39
ADIUVO (ADV)	#0,9100	-3,19%	-	-	-	-	-	16:48
AGORA (AGO)	10,9600	1,67%	10,9200	10,9800	10,8600	5 873	64 256	16:43
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	14:08
AIGAMES (ALG)	1,4650	2,09%	1,4700	1,4700	1,4200	2 692	3 873	16:12
AILLERON (ALL)	17,4800	1,27%	17,3800	17,6800	16,9000	25 689	444 041	16:48
AIRWAY (AWM)	0,2600	-1,52%	0,2600	0,2675	0,2600	277 389	72 454	16:43
ALIOR (ALR)	103,8500	-3,31%	107,4000	107,6000	103,5500	207 486	21 849 500	16:48
ALLEGRO (ALE)	36,1100	-2,15%	36,6000	37,3800	35,8200	4 866 523	176 814 046	16:48
ALTA (AAT)	1,9800	2,33%	1,9300	1,9800	1,9300	14 925	29 160	16:43
ALTUSTFI (ALI)	2,8600	0,35%	2,7300	2,8900	2,7300	16 166	46 152	16:48
AMBRA (AMB)	27,9000	0,72%	28,0000	28,0000	27,5000	5 606	156 067	16:44
AMICA (AMC)	71,8000	1,56%	70,8000	72,1000	70,2000	1 460	104 210	16:48
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	15:30
AMREST (EAT)	26,3000	0,38%	26,5000	26,8000	26,2000	25 588	676 649	16:39
ANSWEAR (ANR)	23,8500	1,71%	23,5500	23,8500	23,5000	4 713	111 587	16:02
APATOR (APT)	15,1000	0,53%	15,0800	15,1200	14,7800	4 918	73 881	16:48
APLISENS (APN)	22,8000	-1,72%	23,0000	23,0000	22,8000	27	618	14:41
APSENERGY (APE)	2,6500	-3,28%	2,7400	2,7900	2,5000	44 305	116 647	16:47
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	2 070	70 335	16:35
ARCTIC (ATC)	21,5200	0,75%	21,5000	21,7600	21,0000	21 296	457 621	16:48
ARTIFEX (ART)	27,0000	-5,92%	28,0000	28,3000	26,4000	51 245	1 398 607	16:48
ASBIS (ASB)	25,4200	-2,38%	26,0400	26,6000	25,4000	110 979	2 878 328	16:48
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	12:37
ASSECOBS (ABS)	59,4000	-2,30%	60,0000	60,0000	58,2000	5 738	337 990	16:39
ASSECOPOL (ACP)	82,0000	0,99%	81,7000	82,9000	81,4000	56 849	4 683 455	16:48
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	21 768	1 088 332	16:40
ASTARTA (AST)	27,2000	0,18%	27,2000	27,9500	26,9000	9 279	252 496	16:43
ATAL (1AT)	61,6000	1,82%	60,8000	63,9000	60,8000	9 822	609 880	16:46
ATENDE (ATD)	2,9700	-5,41%	3,0500	3,0500	2,9500	106 256	317 278	16:46
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	10:25
ATLANTIS (ATS)	2,3500	0,86%	2,2800	2,3600	2,2800	4 772	11 098	15:27
ATMGRUPA (ATG)	4,0000	3,36%	3,8900	4,0000	3,8800	51 365	202 316	16:48
ATREM (ATR)	12,4000	-2,75%	12,7500	12,9000	12,2000	11 889	148 347	16:45
AUTOPARTN (APR)	26,8000	0,00%	26,8000	27,1000	26,6500	20 150	540 917	16:45
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	855	3 740	15:49
BEDZIN (BDZ)	35,0000	-5,91%	37,2000	37,8000	34,3500	13 947	497 395	16:48
BENEFIT (BFT)	2 915,0000	1,22%	2 860,0000	2 930,0000	2 835,0000	1 070	3 092 715	16:47
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	192	3 840	15:59
BETACOM (BCM)	6,0000	-0,83%	6,1000	6,1000	5,9000	145	864	16:39
BIGCHEESE (BCS)	20,6500	-3,50%	21,5000	21,8000	20,5000	5 774	122 687	16:46
BIOCELTIX (BCX)	66,4000	-0,90%	67,0000	67,0000	66,1000	2 687	178 971	16:38
BIOMAXIMA (BMX)	13,7500	-1,79%	14,1000	14,1000	13,2000	4 711	63 752	16:47
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	42 184	200 684	16:24
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,5000	197	3 727	16:24
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5700	3,5100	54 528	193 638	16:48
BLOOBER (BLO)	24,4500	1,24%	24,1500	24,9000	24,1500	2 283	56 159	15:34
BNPPPL (BNP)	102,5000	0,00%	102,5000	103,5000	101,0000	2 896	295 825	15:05
BOGDANKA (LWB)	30,0600	0,67%	30,1000	30,3200	29,7000	58 765	1 762 853	16:48
BOOMBIT (BBT)	11,0500	1,38%	10,8000	11,2500	10,8000	2 334	25 582	16:37
BORYSZEW (BRS)	6,2500	0,48%	6,2700	6,3300	6,2000	25 244	157 416	16:25
BOS	15,8500	0,32%	15,6000	15,9000	15,5000	8 057	126 065	16:46
BOWIM (BOW)	6,7500	-0,30%	6,7700	6,8000	6,6800	7 761	52 168	16:44
BRAND24 (B24)	44,2000	-0,45%	44,4000	44,7000	44,2000	21 149	937 720	16:48
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	15:30
BUDIMEX (BDX)	736,0000	1,87%	723,0000	741,5000	718,5000	36 406	26 670 908	16:47
BUMECH (BMC)	11,8400	-1,50%	12,0000	12,1400	11,8000	5 052	60 243	16:48
CAPITAL (CPA)	#0,6600	-12,00%	-	-	-	-	-	15:33
CAPITEA (CAP)	0,5700	0,00%	0,5660	0,5700	0,5640	131 158	74 319	16:48
CAPTORTX (CTX)	81,6000	2,00%	81,0000	83,0000	81,0000	650	53 565	16:43
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	09:18
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 401	35 678	15:37
CCC	98,2000	-0,71%	98,9000	99,8000	97,2000	290 259	28 650 479	16:48
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	15:30	Reklama
CDPROJEKT (CDR)	128,5000	3,55%	124,2000	129,6500	124,1000	533 439	68 118 170	16:48
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	336	4 536	16:44
CELTIC (CPD)	3,8000	-0,26%	3,9500	3,9500	3,7500	11 713	44 411	16:46
CEZ	153,1000	1,80%	150,4000	153,1000	150,3000	856	129 613	16:42
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	11:32
CIGAMES (CIG)	1,7000	-7,61%	1,8460	1,8470	1,6920	3 848 714	6 712 063	16:48
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	11:54
CLNPHARMA (CLN)	15,7000	0,64%	15,6000	15,8000	15,6000	52 953	829 489	16:47
CLOUD (CLD)	71,2000	-0,28%	71,4000	73,2000	70,8000	210	14 975	16:43
COALENERG (CLE)	1,0320	-1,71%	1,0580	1,0580	1,0180	31 946	32 637	16:43
COGNOR (COG)	8,5000	0,71%	8,3950	8,6000	8,2750	165 415	1 400 310	16:47
COLUMBUS (CLC)	4,9750	0,71%	4,9400	5,0900	4,8800	60 690	301 018	16:47
COMARCH (CMR)	251,5000	-0,98%	251,0000	255,0000	250,0000	755	190 241	16:31
COMP (CMP)	79,2000	2,86%	77,8000	79,2000	77,0000	5 326	419 038	16:30
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	10:51
COMPREMUM (CPR)	2,1900	4,78%	2,1000	2,2200	2,1000	26 089	56 476	16:48
CORMAY (CRM)	0,6000	-0,99%	0,6060	0,6100	0,5840	12 243	7 340	16:43
CREEPYJAR (CRJ)	595,0000	0,00%	590,0000	595,0000	587,0000	92	54 634	16:47
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	249	44 628	15:14
CYFRPLSAT (CPS)	10,4550	0,34%	10,5100	10,7200	10,4300	1 267 778	13 411 403	16:48
CZTOREBKA (CZT)	0,7600	13,43%	0,7600	0,7600	0,7600	50	38	15:30
DADELO (DAD)	18,2000	4,00%	17,6000	18,9500	17,6000	2 968	53 976	16:02
DATAWALK (DAT)	63,3000	-2,91%	66,3000	69,5000	61,6000	60 151	3 966 443	16:48
DBENERGY (DBE)	16,6000	-2,35%	17,0000	17,0000	16,2500	1 165	19 284	16:19
DEBICA (DBC)	81,6000	-0,49%	81,4000	82,0000	81,2000	594	48 449	16:47
DECORA (DCR)	62,8000	-1,88%	63,4000	63,8000	62,0000	5 735	361 040	16:37
DEKPOL (DEK)	53,2000	3,10%	51,6000	54,2000	51,4000	2 336	123 545	16:40
DELKO (DEL)	9,5400	0,42%	9,5000	9,5800	9,4200	4 782	45 422	16:01
DEVELIA (DVL)	6,7400	-1,17%	6,7600	6,8300	6,6600	446 520	3 012 837	16:47
DGA	17,5000	0,00%	17,5000	17,5000	17,4000	340	5 935	16:45
DIGITANET (DIG)	51,4000	1,18%	51,2000	51,4000	50,0000	9 521	486 368	16:48
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	14:01
DINOPL (DNP)	396,2000	0,03%	398,0000	403,9000	391,4000	343 057	137 095 571	16:48
DMGROUP (DMG)	3,3800	-2,59%	3,5000	3,5000	3,3700	1 865	6 312	16:43
DOMDEV (DOM)	179,8000	-0,11%	180,0000	180,8000	179,0000	4 385	789 517	16:48
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	24,4000	544	13 551	16:47
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9000	3,16%	4,7900	4,9500	4,7000	19 931	96 654	16:39
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	478	4 039	16:27
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	740	5 476	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	25,2000	5,44%	24,0000	25,4500	24,0000	86 417	2 150 674	16:44
ELKOP (EKP)	0,4870	-0,20%	0,4800	0,4880	0,4630	14 121	6 724	15:42
EMCINSMED (EMC)	10,3000	-5,50%	10,9000	10,9000	10,3000	127	1 309	14:45
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,5800	10,11%	8,9050	9,6850	8,9050	1 491 676	14 114 139	16:48
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	09:21
ENERGA (ENG)	9,6600	0,63%	9,6000	9,9000	9,5900	41 351	401 817	16:45
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	16 287	43 260	16:45
ENTER (ENT)	65,8000	-1,05%	66,2000	66,8000	64,8000	34 477	2 261 014	16:47
ERBUD (ERB)	42,5000	-0,70%	42,7000	42,7000	41,6000	1 845	77 946	15:17
ERG	53,0000	-3,64%	53,5000	53,5000	53,0000	257	13 676	15:26
ESOTIQ (EAH)	35,5000	2,31%	34,1000	36,2000	34,1000	1 586	55 973	16:44
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 969	2 078	16:43
EUROCASH (EUR)	13,7000	-0,94%	13,7300	14,0000	13,6500	101 606	1 401 760	16:48
EUROHOLD (EHG)	#2,6600	20,91%	-	-	-	-	-	16:44
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,5000	4 769	224 075	16:46
FABRITY (FAB)	37,0000	0,00%	37,0000	37,0000	36,6000	568	20 917	16:28
FASING (FSG)	13,3000	-2,92%	13,7000	13,8000	13,3000	1 382	18 923	16:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	22	146	15:45
FERRO (FRO)	34,9000	2,65%	34,3000	35,0000	34,0000	127 738	4 372 149	16:48
FERRUM (FER)	4,3000	-0,92%	4,3800	4,3800	4,3000	803	3 457	15:51
FMG	103,0000	-7,62%	111,5000	111,5000	98,0000	894	90 821	16:46
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	6 863	34 420	15:54
FORTE SA (FTE)	23,0000	-0,86%	23,2000	23,2000	22,7000	397	9 061	16:47
GAMEOPS (GOP)	23,1000	-2,33%	23,8000	23,8000	23,0000	8 325	194 294	16:46
GAMFACTOR (GIF)	12,6500	0,00%	12,7000	12,7000	12,5500	80	1 005	16:47
Reklama
GENOMTEC (GMT)	12,7000	0,32%	12,6400	12,7000	12,4000	12 063	151 777	16:48	Reklama
GETIN (GTN)	0,4770	3,47%	0,4700	0,4790	0,4610	414 100	196 291	16:47
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	216	301	16:26
GOBARTO (GOB)	46,0000	-0,43%	45,9000	47,7000	45,9000	1 580	73 534	14:57
GPW	45,3000	0,22%	45,2000	45,4500	45,2000	47 781	2 165 471	16:48
GREENX (GRX)	2,3560	-0,17%	2,3620	2,3700	2,3480	181 286	427 582	16:47
GRENEVIA (GEA)	2,3750	1,28%	2,3600	2,4500	2,3600	352 326	841 153	16:48
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	2 898	31 877	15:17
GRUPAAZOTY (ATT)	22,6000	0,44%	22,5200	22,8800	22,4000	123 253	2 788 697	16:42
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	18 023	1 136 893	16:48
GTC	5,2400	0,77%	5,2000	5,5600	5,2000	9 158	48 594	16:43
HANDLOWY (BHW)	112,6000	1,44%	112,0000	113,6000	111,0000	22 352	2 509 135	16:48
HARPER (HRP)	5,9600	0,68%	6,1500	6,1500	5,8500	9 924	58 801	16:20
HELIO (HEL)	25,2000	4,13%	24,4000	25,8000	24,2000	6 374	156 496	16:17
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	11:42
HMINWEST (HMI)	48,1000	-0,41%	48,1000	48,2000	48,1000	3 467	166 763	15:47
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,0500	-2,83%	24,7000	24,7000	24,0500	43 464	1 053 389	16:47
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,5000	33,2000	283	9 458	16:37
IALBGR (IAG)	0,4310	5,12%	0,4300	0,4390	0,4300	6 931	3 002	16:43
IBSM (IBS)	103,0000	-5,94%	109,5000	109,5000	100,5000	306	31 438	16:46
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	09:45
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	11:51
IFIRMA (IFI)	22,5000	0,45%	22,6000	22,7000	22,3000	2 422	54 532	16:43
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	09:05
IMCOMPANY (IMC)	8,5400	1,67%	8,5600	8,5600	8,3400	272	2 288	15:05
IMMOBILE (GKI)	3,1400	-3,98%	3,2700	3,3900	3,1300	16 003	50 871	16:43
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,23%	4,3500	4,3600	4,3200	2 410	10 480	15:48
INC	2,5600	1,59%	2,5800	2,5800	2,5600	271	694	16:34
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	308,5000	1,31%	307,0000	314,0000	304,5000	30 374	9 378 577	16:48
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	12:02
INSTALKRK (INK)	45,0000	5,88%	43,2000	45,0000	43,0000	2 197	97 087	16:25
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	15:36
INTERBUD (ITB)	3,0300	-4,42%	3,1700	3,1700	3,0300	15 255	47 597	16:43
INTERCARS (CAR)	537,0000	-0,37%	538,0000	544,0000	532,0000	2 748	1 470 963	16:45
INTERSPPL (IPO)	0,7800	0,26%	0,8000	0,8100	0,7800	24 992	19 750	16:43
INTROL (INL)	10,2500	0,49%	10,2000	10,2500	10,1000	2 533	25 628	16:22
IPOPEMA (IPE)	3,8400	-1,29%	3,8900	3,9200	3,7900	15 678	60 712	16:36
IZOBLOK (IZB)	57,0000	-0,87%	56,5000	57,0000	56,5000	184	10 401	15:30
IZOLACJA (IZO)	3,2600	-2,40%	3,3400	3,3800	3,2200	3 166	10 296	16:37
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 324	6 008	14:51
JRHOLDING (JRH)	7,0200	6,36%	6,7200	7,7000	6,7200	21 824	156 834	16:43
JSW	31,7700	-0,47%	31,9400	32,6800	31,6100	689 766	22 098 327	16:48
JWWINVEST (JWW)	3,5400	-3,80%	3,6900	3,6900	3,5200	4 984	17 970	16:43
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	19 252	15 988	16:47
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,0200	-1,57%	10,1800	10,2000	9,9600	22 344	224 610	16:42
KETY (KTY)	865,0000	-0,35%	868,0000	878,0000	862,0000	16 638	14 448 798	16:48
KGHM (KGH)	143,6500	-0,38%	144,0000	145,9500	140,6500	355 425	51 129 396	16:48
KGL	16,0000	0,00%	16,0000	16,0000	15,8000	704	11 125	16:45
KINOPOL (KPL)	13,8000	0,00%	13,8500	14,3000	13,6500	24 903	344 715	15:55
KOGENERA (KGN)	52,7000	-2,59%	52,0000	55,0000	49,3000	46 230	2 359 762	16:48
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	11:05
KOMPUTRON (KOM)	4,5700	-2,35%	4,7700	4,7700	4,5500	10 644	49 228	16:44
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	12:52
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	15:30
KREDYTIN (KRI)	17,8000	-0,84%	17,8000	18,5500	17,8000	271	4 880	16:43
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	546,0000	70	38 542	15:31
KRUK (KRU)	475,0000	0,47%	472,6000	479,2000	470,0000	18 002	8 568 521	16:48
KRVITAMIN (KVT)	11,6500	-2,51%	12,0000	12,0000	11,6500	495	5 806	16:04
KSGAGRO (KSG)	1,4700	-2,00%	1,5050	1,5100	1,4200	2 693	3 961	16:46
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	09:56
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,6000	0,78%	2,6000	2,7000	2,5400	23 546	61 379	16:43
LENA (LEN)	3,6000	0,00%	3,7500	3,7500	3,5800	10 154	37 358	16:48
LENTEX (LTX)	6,6200	-0,90%	6,6600	6,7000	6,5800	4 872	32 406	16:33
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 886	7 427	13:18
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 386	9 603	16:43	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	335	9 151	15:24
LPP	16 270,0000	-1,57%	16 400,0000	16 620,0000	16 210,0000	2 128	34 823 740	16:48
LSISOFT (LSI)	14,5000	-2,03%	14,5000	14,6000	14,4000	4 930	71 183	16:32
LUBAWA (LBW)	3,8300	-1,74%	3,8800	3,9500	3,8020	767 834	2 969 008	16:48
MABION (MAB)	16,4800	0,49%	16,4400	16,7000	16,3600	12 755	210 453	16:40
MAKARONPL (MAK)	19,8500	-1,73%	20,0000	20,0000	19,8000	7 674	152 687	16:39
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	13:56
MANYDEV (MAN)	#1,0800	-5,26%	-	-	-	-	-	16:46
MARVIPOL (MVP)	8,2200	-1,20%	8,3200	8,3200	8,0600	42 890	351 899	16:46
MAXCOM (MXC)	10,2500	-4,21%	10,7000	10,7000	10,2000	224	2 296	11:28
MBANK (MBK)	696,0000	-1,28%	705,0000	713,6000	694,2000	22 533	15 858 176	16:48
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	14:00
MCI	26,6000	-0,37%	26,7000	27,0000	26,5000	4 268	113 866	16:36
MDIENERGIA (MDI)	1,5550	1,97%	1,5650	1,6150	1,5350	2 756	4 293	16:48
MEDICALG (MDG)	25,9400	-0,61%	26,2200	26,7600	25,9400	5 371	140 850	16:48
MEDINICE (ICE)	7,6000	-0,26%	7,7300	7,7900	7,6000	5 431	41 640	16:40
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,0000	3,90%	18,8500	20,3000	18,8000	6 693	132 577	16:48
MERCATOR (MRC)	42,7000	0,12%	42,6500	43,0000	42,0500	4 229	180 646	16:48
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 691	133 766	16:46
MEXPOLSKA (MEX)	4,7000	1,29%	4,6400	4,7900	4,6400	2 988	14 058	15:32
MFO	36,4000	-2,67%	37,6000	38,0000	36,0000	2 271	84 103	16:43
MILKILAND (MLK)	0,5880	-0,34%	0,5900	0,5900	0,5700	2 539	1 478	16:13
MILLENNIUM (MIL)	9,4500	0,96%	9,3100	9,6500	9,3100	959 227	9 052 637	16:48
MIRACULUM (MIR)	1,1900	-2,06%	1,1900	1,1900	1,1900	3 900	4 641	12:46
MIRBUD (MRB)	10,3000	0,98%	10,2000	10,3800	10,0000	164 579	1 691 195	16:48
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	400	33 211	16:28
MLSYSTEM (MLS)	47,6000	1,06%	48,0000	48,5000	47,0500	4 097	196 202	16:48
MOBRUK (MBR)	325,0000	0,00%	325,0000	326,0000	325,0000	1 521	495 558	16:42
MOJ	1,8000	5,88%	1,7000	1,8000	1,7000	8 170	14 237	15:01
MOL	33,5000	0,42%	33,5000	33,5000	33,0400	5 164	172 010	16:44
MOLECURE (MOC)	14,2400	-0,28%	14,2800	14,3400	14,2000	8 022	114 307	16:44
MONNARI (MON)	5,2200	-1,14%	5,2400	5,2800	5,2200	2 154	11 289	16:34
MOSTALPLC (MSP)	14,0000	-3,11%	14,4500	14,4500	13,8000	165	2 311	16:44
MOSTALWAR (MSW)	6,8600	1,78%	6,7600	6,8800	6,6600	2 938	19 839	16:37
MOSTALZAB (MSZ)	4,6900	1,41%	4,6250	4,7900	4,6200	160 143	752 709	16:41
MOVIEGAME (MOV)	34,8000	1,75%	34,4500	35,5000	34,3500	15 204	528 653	16:48
MURAPOL (MUR)	42,2200	2,73%	40,8800	42,3800	40,4800	31 242	1 284 452	16:45
MUZA (MZA)	15,0000	2,39%	15,2000	15,2000	15,0000	298	4 501	16:37
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	2,50%	1,0000	1,0300	1,0000	24 730	25 154	16:29
NEUCA (NEU)	920,0000	-0,54%	924,0000	926,0000	916,0000	1 046	965 866	16:40
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	8 221	233 439	16:37
NEXITY (NXG)	2,4500	-3,92%	2,5500	2,5500	2,4500	2 121	5 380	16:43
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	10:59
NOVAVISGR (NVG)	2,1800	5,83%	2,1000	2,2000	2,0500	30 082	64 137	16:44
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	11:49
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	09:07
NTTSYSTEM (NTT)	7,0600	6,01%	6,7800	7,1600	6,6600	34 776	240 666	16:46
ODLEWNIE (ODL)	9,8600	1,02%	9,7800	9,8600	9,7000	2 752	27 004	15:52
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	199	10 865	16:41
ONDE (OND)	13,9800	-0,14%	14,0200	14,0200	13,8600	18 895	263 589	16:44
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 070	3 985	16:43
OPONEO.PL (OPN)	62,0000	1,64%	61,2000	62,6000	60,6000	2 255	139 961	16:40
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	09:51
ORANGEPL (OPL)	8,0740	-0,79%	8,1260	8,2440	8,0740	890 478	7 255 395	16:48
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	546	18 298	15:30
OTLOG (OTS)	36,8000	5,29%	35,0000	37,8000	35,0000	21 636	791 798	16:43
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	1 457	7 056	16:34
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	14:09
PAMAPOL (PMP)	2,5200	2,44%	2,4600	2,5400	2,4600	2 081	5 170	16:35
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	814	12 851	16:26
PASSUS (PAS)	31,8000	-8,88%	34,5000	34,6000	31,5000	1 607	52 355	16:43
PATENTUS (PAT)	4,3850	-0,34%	4,3150	4,4500	4,3000	26 907	117 698	16:48
PBG	#0,0220	2,33%	-	-	-	-	-	16:06
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,7650	-0,90%	2,7900	2,8050	2,7650	12 599	35 143	16:11
PCCROKITA (PCR)	100,4000	0,40%	100,4000	101,4000	100,0000	2 678	268 746	16:43
Reklama
PCFGROUP (PCF)	17,4800	2,82%	17,0400	17,5400	17,0200	3 099	53 594	16:48	Reklama
PEKABEX (PBX)	25,5000	1,59%	25,2000	25,7000	25,0000	2 906	73 691	15:37
PEKAO (PEO)	171,1500	-0,49%	171,9500	174,6500	170,2500	567 639	97 974 486	16:48
PEPCO (PCO)	19,5500	-0,66%	19,7000	19,9750	19,3000	1 159 074	22 682 116	16:48
PEPEES (PPS)	1,0550	0,48%	1,0700	1,0700	1,0550	323	341	16:43
PGE	6,5740	5,25%	6,5000	6,8680	6,4640	14 164 510	94 263 983	16:48
PGFGROUP (PGV)	0,4900	4,26%	0,4700	0,4900	0,4570	12 659	5 912	16:47
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	5 417	33 787	16:48
PHN	11,5000	-1,71%	11,8000	11,8000	11,5000	3 033	34 987	15:54
PHOTON (PEN)	7,4400	-0,80%	7,4600	7,5000	7,4400	3 191	23 803	16:47
PKNORLEN (PKN)	67,5100	-0,52%	67,9400	68,6800	67,2800	872 144	59 234 852	16:48
PKOBP (PKO)	60,3200	-1,44%	61,5200	61,7000	60,1600	2 308 010	140 580 138	16:48
PKPCARGO (PKP)	12,2800	-0,16%	12,2800	12,3400	12,1200	43 040	527 535	16:47
PLAYWAY (PLW)	295,5000	-2,15%	301,0000	301,0000	295,0000	1 457	433 296	16:48
PLAZACNTR (PLZ)	3,0900	0,32%	3,0800	3,1300	2,9800	24 620	75 830	15:58
PMPG (PGM)	2,9000	-10,49%	3,2200	3,2200	2,9000	7 926	24 824	16:43
POLENERGIA (PEP)	66,6000	-0,89%	67,0000	67,8000	66,2000	2 616	175 446	16:24
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	397	4 505	16:27
POLIMEXMS (PXM)	3,5000	-0,46%	3,5160	3,5440	3,4900	160 653	565 306	16:46
POLTREG (PTG)	49,6000	2,27%	48,5000	49,6000	48,5000	41	2 009	15:11
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7400	15 852	27 845	16:42
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,0000	-1,16%	34,4000	34,6000	33,6000	210	7 088	16:05
PROJPRZEM (PJP)	19,4500	-1,27%	19,7000	19,7000	19,4500	53	1 038	15:18
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	28 450	54 622	16:47
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	879	52 397	16:41
PURE (PUR)	7,4000	-4,64%	7,6300	7,7600	7,2800	25 325	188 711	16:48
PZU	53,0000	-0,34%	53,1000	53,4800	52,4400	1 217 650	64 677 131	16:48
QUANTUM (QNT)	25,0000	6,84%	25,0000	25,0000	25,0000	1	25	15:30
QUERCUS (QRS)	6,5200	0,62%	6,5000	6,5800	6,4200	10 435	67 989	16:30
R22	111,5000	-0,89%	112,0000	115,0000	110,0000	3 737	418 870	16:42
RAEN (RAE)	0,7360	-1,34%	0,7320	0,7540	0,7320	23 784	17 618	16:43
RAFAKO (RFK)	0,9710	0,10%	0,9700	0,9760	0,9620	43 858	42 440	16:47
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	90,7000	-2,37%	92,8000	94,3000	90,1000	40 044	3 686 060	16:48
RANKPROGR (RNK)	3,8800	0,26%	3,8000	3,9000	3,7600	19 309	73 416	16:44
RAWLPLUG (RWL)	13,9000	-0,71%	14,0000	14,2500	13,8000	210	2 939	16:43
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2850	37 094	10 928	15:29
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7000	0,00%	6,7000	6,7600	6,7000	1 181	7 943	15:27
REMAK (RMK)	15,3000	-1,29%	15,6500	15,6500	15,3000	1 022	15 705	16:10
RENDER (RND)	124,5000	-2,73%	128,0000	129,0000	124,5000	196	24 578	16:43
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	45 862	25 740	14:37
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	108	3 295	16:36
RYVU (RVU)	51,2000	-1,16%	51,3000	52,7000	51,1000	1 765	90 653	16:48
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,3500	-3,83%	21,7000	21,7000	21,2000	14 550	312 311	16:45
SANPL (SPL)	568,8000	-0,63%	569,4000	577,8000	567,2000	39 675	22 704 180	16:48
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 794	55 855	15:20
SANWIL (SNW)	1,6500	-2,65%	1,6700	1,6700	1,6500	4 611	7 647	16:37
SCPFL (SCP)	167,0000	1,46%	164,0000	167,0000	163,0000	1 992	329 557	16:48
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,3000	0,76%	13,2500	13,6000	13,2500	1 007	13 566	16:33
SELENAFM (SEL)	34,6000	0,00%	34,6000	34,6000	34,2000	3 213	110 740	16:46
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	2 938	205 227	16:47
SERINUS (SEN)	3,0300	-0,33%	3,0300	3,0500	2,9800	1 588	4 819	16:24
SESCOM (SES)	57,2000	-3,70%	59,4000	59,4000	56,8000	274	15 824	16:42
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	18 435	12 955	14:23
SHOPER (SHO)	39,6000	-2,94%	40,1000	40,8000	39,0000	6 169	246 270	16:48
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3000	-0,75%	3,2150	3,3200	3,1500	18 345	59 027	16:46
SKARBIEC (SKH)	21,3000	-0,47%	21,1000	21,8000	21,1000	2 311	49 772	16:23
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	1 896	2 844	14:19
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	89,8000	741	66 608	16:37
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	4 749	2 004	15:30
SONEL (SON)	15,3000	2,68%	15,1000	15,7000	15,0000	4 901	74 352	16:05
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	10:10	Reklama
SPYROSOFT (SPR)	433,0000	-1,59%	445,0000	449,0000	433,0000	171	75 819	16:39
STALEXP (STX)	2,9150	-0,51%	2,9100	2,9250	2,8950	45 382	132 118	16:35
STALPROD (STP)	218,5000	1,63%	214,0000	218,5000	212,0000	1 489	320 153	16:19
STALPROFI (STF)	9,1200	5,56%	8,7000	9,2000	8,7000	36 412	327 131	16:37
STAPORKOW (ZUK)	2,3000	0,88%	2,3200	2,3800	2,2400	34 384	78 132	16:43
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,6000	-2,57%	10,7400	10,8800	10,4000	13 854	146 910	16:48
SYGNITY (SGN)	62,0000	-4,62%	63,2000	64,4000	62,0000	82 067	5 250 490	16:46
SYNEKTIK (SNT)	131,0000	-0,15%	131,0000	134,0000	130,0000	14 997	1 972 957	16:47
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	63,2000	-1,25%	64,6000	66,0000	62,0000	763	48 840	16:43
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,2130	6,25%	3,0900	3,4500	3,0900	17 021 808	55 892 996	16:48
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	176	767	16:43
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	14:03
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	14:08
TESGAS (TSG)	3,1600	-1,25%	3,2000	3,2100	3,1600	9 177	29 340	15:36
TEXT (TXT)	90,7000	1,11%	89,0000	91,8000	88,2000	131 643	11 741 226	16:48
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,5000	-0,16%	30,5500	31,2500	30,1000	22 329	683 123	16:47
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	09:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	29 534	223 563	16:33
TRAKCJA (TRK)	2,2600	-5,04%	2,3800	2,4200	2,2300	397 910	907 791	16:46
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,4900	4 830	17 335	16:44
TRITON (TRI)	#4,3000	-8,51%	-	-	-	-	-	15:31
TSGAMES (TEN)	88,1000	-0,40%	88,0000	88,9500	87,3500	11 890	1 049 857	16:47
ULMA (ULM)	74,0000	0,00%	73,0000	74,0000	72,0000	208	15 279	16:29
ULTGAMES (ULG)	10,9000	-0,91%	10,7500	11,0000	10,2000	992	10 731	16:45
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,5200	-1,04%	9,6000	9,6800	9,5000	1 685	16 101	16:44
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	205	31 703	16:05
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	13:32
UNIMOT (UNT)	134,2000	-0,15%	133,8000	134,2000	131,4000	1 795	239 048	16:48
URTESTE (URT)	94,0000	-3,89%	96,0000	97,8000	94,0000	101	9 565	16:43
VERCOM (VRC)	116,5000	1,30%	114,0000	116,5000	114,0000	1 201	138 495	16:48
VIGOPHOTN (VGO)	459,0000	-0,22%	457,0000	460,0000	455,0000	183	84 043	16:12
VINDEXUS (VIN)	9,0000	0,00%	8,9400	9,2000	8,8400	21 725	195 219	16:18
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	16:46
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 689	8 847	16:25
VOTUM (VOT)	43,7500	-1,24%	44,0000	44,5000	43,6000	22 266	977 778	16:48
VOXEL (VOX)	94,0000	1,08%	92,4000	94,6000	92,4000	18 487	1 737 877	16:43
VRG	3,4300	3,00%	3,3000	3,4300	3,3000	125 559	419 861	16:39
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	13:07
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	13:15
WAWEL (WWL)	670,0000	0,00%	674,0000	676,0000	660,0000	74	49 624	15:48
WIELTON (WLT)	7,9000	0,89%	7,8400	7,9100	7,8400	34 810	274 827	16:46
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	10:56
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	-1,18%	118,8000	120,0000	117,0000	13 309	1 569 987	16:40
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	23 331	721 179	16:48
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4400	-2,70%	1,4800	1,5200	1,4400	12 087	17 671	16:43
XTPL (XTP)	137,2000	-2,97%	142,0000	144,0000	137,0000	2 325	329 114	16:48
XTRADEBDM (XTB)	65,8600	0,95%	65,3400	66,7800	64,9200	335 214	22 134 629	16:48
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	16:44
ZAMET (ZMT)	1,7100	-0,29%	1,7100	1,7300	1,6850	183 697	314 331	16:46
ZEPAK (ZEP)	19,7600	0,00%	19,7200	19,9400	19,7200	8 561	169 374	16:48
ZREMB (ZRE)	3,8850	-2,39%	3,9600	3,9600	3,8850	9 692	38 028	16:47
ZUE	9,9400	-2,07%	10,1500	10,3000	9,8000	35 767	357 922	16:39

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.