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	81 167,70	-2,41%	82 343,50	82 518,50	81 037,09	83 173,12	1 397 066 054	16:21
WIG20	2 388,93	-2,62%	2 428,00	2 429,40	2 383,85	2 453,31	1 188 557 254	16:36
WIG30	2 966,89	-2,47%	3 006,04	3 015,20	2 959,16	3 041,97	1 328 810 962	16:36
mWIG40	6 082,00	-3,22%	6 193,17	6 228,71	6 061,11	6 284,19	204 899 413	16:21
sWIG80	24 039,76	-1,38%	24 295,44	24 295,44	24 020,22	24 375,55	52 813 265	16:21
WIG-BANKI	12 884,08	-3,35%	13 188,27	13 188,27	12 847,55	13 330,59	438 252 573	16:21
WIG-BUDOW	8 293,10	-1,55%	8 399,54	8 403,07	8 252,44	8 423,70	23 344 706	16:21
WIG-CHEMIA	9 769,14	-1,04%	9 842,31	9 855,18	9 695,11	9 872,23	3 791 070	16:21
WIG-ENERG	2 184,91	-1,60%	2 216,38	2 247,39	2 181,23	2 220,41	45 987 764	16:21
WIG-INFO	4 882,26	-2,22%	4 965,92	4 965,92	4 866,41	4 993,01	13 059 552	16:21
WIG-MEDIA	8 277,61	-0,39%	8 294,32	8 493,57	8 229,73	8 310,24	1 195 284	16:21
WIG-NRCHOM	4 202,83	-1,19%	4 250,53	4 257,25	4 200,41	4 253,38	7 435 087	16:21
WIG-PALIWA	6 735,02	-4,31%	6 937,99	7 003,51	6 722,41	7 038,32	225 092 310	16:21
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 361 215 424	15:15
WIG-SPOZYW	2 105,83	-0,39%	2 125,08	2 127,66	2 105,83	2 114,07	575 525	16:21
WIG20lev	451,51	-5,35%	467,10	467,64	450,18	477,02	1 125 928 879	16:21
WIG20short	3 261,30	2,70%	3 209,43	3 265,74	3 207,62	3 175,66	1 125 928 879	16:21
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	354 647 453	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	205 259 488	11:00
mWIG40TR	8 948,27	-2,12%	9 111,84	9 164,13	8 917,54	9 142,07	204 899 413	16:21
mWIG40TRlv	11 235,58	-4,25%	11 655,50	11 789,74	11 156,69	11 734,88	204 899 413	16:21
mWIG40TRsh	2 942,35	2,15%	2 890,82	2 952,04	2 874,34	2 880,42	204 899 413	16:21
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	52 922 083	11:00
sWIG80TR	35 140,77	-1,38%	35 514,52	35 514,52	35 112,20	35 631,62	52 813 265	16:21
WIG140	1 569,55	-2,44%	1 592,29	1 596,25	1 566,96	1 608,76	1 383 641 557	16:21
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 132 768 156	11:00
WIG20TR	4 787,43	-2,67%	4 866,90	4 870,56	4 780,55	4 918,51	1 125 928 879	16:21
WIG20TRlev	3 586,56	-5,35%	3 709,00	3 714,64	3 575,96	3 789,09	1 125 928 879	16:21
WIG20TRsht	3 318,88	2,70%	3 266,67	3 323,40	3 264,26	3 231,78	1 125 928 879	16:21
WIG30TR	5 843,17	-2,54%	5 924,54	5 942,58	5 832,14	5 995,34	1 261 891 250	16:21
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	771 483	15:15
WIGdiv	1 674,77	-1,56%	1 693,17	1 697,23	1 672,56	1 701,23	304 774 993	16:21
WIG-ESG	13 455,38	-2,43%	13 649,27	13 693,85	13 425,62	13 791,18	1 322 019 711	16:21
WIG.GAMES	15 066,09	-4,08%	15 718,85	15 718,85	15 021,58	15 707,03	49 807 397	16:21
WIG-GORNIC	4 662,29	-4,09%	4 730,49	4 761,45	4 631,72	4 860,92	124 016 463	16:21
WIG-GRY	12 389,56	-3,16%	12 756,36	12 756,36	12 345,92	12 793,21	55 073 549	16:21
WIG-LEKI	2 773,02	0,78%	2 753,97	2 780,81	2 742,96	2 751,47	2 756 777	16:21
WIG-MOTO	8 398,49	0,67%	8 440,53	8 597,75	8 284,97	8 342,19	6 953 351	16:21
WIG.MS-BAS	11 259,60	-3,37%	11 450,05	11 527,64	11 224,18	11 651,70	163 798 594	16:21
WIG.MS-FIN	16 378,66	-2,70%	16 661,13	16 694,04	16 352,70	16 832,51	449 583 579	16:21
WIG-ODZIEZ	8 817,91	-4,09%	9 066,53	9 200,78	8 808,70	9 194,23	127 811 653	16:21
WIGtech	11 729,41	-2,46%	11 985,88	11 985,88	11 714,70	12 024,87	103 940 271	16:21
WIGtechTR	13 034,33	-2,46%	13 319,33	13 319,33	13 017,98	13 362,66	103 940 271	16:21
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	346 483	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)	542,0000	-4,91%	571,0000	579,0000	537,0000	7 433	4 121 047	16:19
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	424 311	91 794	15:32
ABPL (ABE)	88,6000	-0,23%	88,8000	88,8000	87,6000	2 203	193 969	16:02
ACAUTOGAZ (ACG)	29,8000	0,68%	29,6000	30,0000	29,2000	1 474	43 425	16:19
ACTION (ACT)	20,0500	-0,50%	20,0000	20,1500	20,0000	7 628	152 630	16:17
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	15 620	177 574	16:09
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	6 687	20 061	15:59
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,5800	-3,95%	15,2400	15,2400	14,0000	6 421	93 710	16:18
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,5000	-1,53%	99,9000	100,4500	97,0200	397 001	39 500 375	16:21
ALLEGRO (ALE)	31,2000	0,65%	30,5800	31,5200	30,5000	1 668 401	51 732 204	16:21
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,6000	1,69%	3,5500	3,6500	3,5000	17 459	62 580	16:09
AMBRA (AMB)	28,3000	0,00%	28,3000	28,8000	28,0000	3 444	97 554	15:56
AMICA (AMC)	71,5000	-1,79%	72,8000	72,8000	71,4000	2 114	152 282	16:19
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	22,9500	-2,13%	23,4500	23,5500	22,7500	83 804	1 931 302	16:18
ANSWEAR (ANR)	23,6500	-0,63%	23,7500	23,8000	23,5000	9 498	224 084	16:14
APATOR (APT)	14,2800	-1,79%	14,5000	14,5000	14,2800	7 910	113 742	16:11
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)	32,9000	0,92%	33,4000	34,0000	32,5000	33 820	1 112 011	16:05
ARCTIC (ATC)	20,8400	-1,33%	21,1200	21,3400	20,8400	28 924	608 779	16:18
ARTIFEX (ART)	29,3000	-0,34%	28,8000	29,5000	28,4000	8 136	236 421	16:21
ASBIS (ASB)	26,4000	-0,68%	26,7000	26,9600	26,3400	56 446	1 498 691	16:20
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,2000	-2,24%	62,6000	62,6000	58,6000	2 157	131 046	16:19
ASSECOPOL (ACP)	76,0000	-1,68%	76,6000	77,4000	75,8500	69 158	5 302 687	16:21
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	784	40 612	16:04
ASTARTA (AST)	28,0000	-1,23%	28,8000	29,2500	28,0000	10 080	289 728	16:16
ATAL (1AT)	60,0000	-3,07%	62,0000	62,2000	59,8000	5 053	307 647	16:11
ATENDE (ATD)	3,1000	2,31%	3,0800	3,1000	2,9700	36 533	111 690	16:19
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5800	-1,15%	2,6100	2,6900	2,4900	30 061	77 634	16:11
ATMGRUPA (ATG)	3,1300	0,00%	3,1500	3,1500	3,1200	6 715	21 097	16:13
ATREM (ATR)	11,8000	1,29%	11,2500	12,8000	11,1500	18 835	224 223	16:21
AUTOPARTN (APR)	24,5000	0,00%	24,4000	25,1500	24,3000	226 596	5 620 546	16:21
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1100	-1,67%	4,1300	4,2000	4,1100	1 779	7 390	16:19
BEDZIN (BDZ)	25,9000	-6,16%	27,2000	27,5500	25,1000	4 278	114 252	16:21
BENEFIT (BFT)	2 695,0000	-3,06%	2 760,0000	2 825,0000	2 670,0000	4 061	11 061 675	16:21
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	9 645	227 128	16:17
BIOCELTIX (BCX)	69,8000	-2,51%	71,0000	71,8000	69,0000	2 563	179 319	16:20
BIOMAXIMA (BMX)	15,0000	-1,96%	15,0500	15,0500	14,8500	841	12 560	15:36
BIOMEDLUB (BML)	4,4000	-0,45%	4,3800	4,4550	4,3700	58 512	257 171	16:14
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	179 236	18 193 431	16:08
BOGDANKA (LWB)	32,7000	-2,68%	33,1200	33,3800	32,1600	123 638	4 045 338	16:21
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	15:31
BORYSZEW (BRS)	6,0200	-0,99%	6,0800	6,0800	5,9600	11 760	70 638	16:19
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	12 223	188 264	16:19
BOWIM (BOW)	7,0000	2,64%	6,7600	7,1000	6,7500	23 971	167 610	16:09
BRAND24 (B24)	50,0000	-2,72%	51,2000	52,0000	49,7000	7 702	387 715	16:20
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	692,5000	-1,42%	698,0000	704,5000	687,0000	16 470	11 472 124	16:20
BUMECH (BMC)	12,0000	-4,31%	12,7400	12,7600	11,9600	8 985	111 638	16:21
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:52
CAPITEA (CAP)	0,5780	-3,67%	0,5920	0,5980	0,5780	246 724	145 040	16:21
CAPTORTX (CTX)	80,0000	1,27%	81,4000	81,8000	79,0000	7 925	632 901	16:20
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	79,5500	-4,16%	82,1000	87,4000	78,9000	872 074	72 681 575	16:21
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	112,0000	-3,03%	115,0000	115,3000	111,6000	360 068	40 810 886	16:21
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	150,6000	4,58%	148,0000	152,0000	147,6000	1 845	274 777	16:07
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5620	-1,33%	1,5700	1,5820	1,5600	279 424	438 634	16:21
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	18 716	276 367	16:18
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	1 149	80 844	16:03
COALENERG (CLE)	1,0220	-3,22%	1,0420	1,0700	1,0140	13 581	14 252	16:13
COGNOR (COG)	9,4800	-2,77%	9,6000	9,6950	9,4000	175 915	1 682 010	16:16
COLUMBUS (CLC)	4,9100	-2,77%	5,0500	5,1300	4,8000	48 991	245 116	16:14
COMARCH (CMR)	250,0000	-4,94%	261,0000	261,0000	250,0000	2 423	618 230	16:19
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	6 875	47 438	16:04
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)	609,0000	-2,56%	625,0000	625,0000	590,0000	233	140 395	16:00
CREOTECH (CRI)	180,5000	0,28%	180,0000	180,5000	179,0000	1 210	217 754	16:08
CYFRPLSAT (CPS)	9,7600	-2,89%	10,0200	10,0400	9,7120	1 929 492	19 012 699	16:21
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,4000	1,16%	17,2500	17,9500	17,1500	6 396	112 173	16:17
DATAWALK (DAT)	65,5000	-9,03%	71,0000	71,0000	64,5000	40 837	2 772 240	16:21
DBENERGY (DBE)	17,5000	-1,41%	17,7000	17,7000	17,5000	222	3 913	16:11
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	435	33 356	16:08
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 566	84 783	16:21
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	206	10 375	16:06
DELKO (DEL)	9,2800	-0,85%	9,4000	9,4600	9,2800	4 284	39 998	16:08
DEVELIA (DVL)	5,5900	-1,93%	5,6900	5,7400	5,5500	201 950	1 137 899	16:18
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,0000	-1,88%	47,6000	48,0000	46,6000	1 359	63 869	16:20
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,8000	-0,05%	365,0000	366,6000	361,5000	105 299	38 383 671	16:21
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	11 026	1 991 518	16:20
DRAGOENT (DGE)	23,7000	-1,66%	24,0000	24,5000	21,8000	1 195	27 808	16:20
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	4,9700	4,63%	4,7900	5,0200	4,7500	108 375	535 236	16:16
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)	21,1500	-4,73%	21,8000	22,0000	21,1500	61 587	1 320 683	16:20
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	8,7000	659 488	5 878 894	16:21
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5000	-1,04%	9,6000	9,6000	9,5000	14 309	136 616	16:10
ENERGOINS (ENI)	2,6100	-0,57%	2,6200	2,6200	2,5700	9 841	25 435	16:20
ENTER (ENT)	70,4000	0,43%	68,1000	70,8000	67,3000	5 758	400 270	16:21
ERBUD (ERB)	40,1000	-2,20%	40,5000	41,0000	40,0000	5 478	221 196	16:15
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)	13,2800	-1,70%	13,4000	13,4500	13,2700	130 102	1 737 605	16:21
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	4 781	11 262	15:41
EUROTEL (ETL)	40,9000	-0,97%	41,4000	42,5000	40,0000	3 277	136 100	16:12
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	36,6000	34,7000	78 562	2 841 846	16:20
FERRUM (FER)	4,7600	-1,24%	4,8000	5,0000	4,6200	37 240	179 120	16:17
FMG	120,5000	7,59%	113,5000	132,5000	112,0000	2 371	290 279	16:21
FON	6,1800	-3,44%	6,4000	6,4800	6,0800	11 212	70 810	16:18
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 411	32 022	15:27
GAMEOPS (GOP)	25,3500	-6,11%	26,5000	26,5000	24,3000	94 173	2 371 432	16:21
GAMFACTOR (GIF)	12,6500	-1,17%	12,5500	12,7500	12,1500	3 212	39 786	16:14
GENOMTEC (GMT)	13,7600	-1,01%	13,9000	14,1800	13,2600	39 594	542 293	16:08
Reklama
GETIN (GTN)	0,5420	-3,90%	0,5640	0,5700	0,5340	802 771	440 540	16:21	Reklama
GIGROUP (GIG)	1,4450	-0,34%	1,4300	1,4500	1,4300	125	180	16:18
GOBARTO (GOB)	45,0000	-4,26%	46,5000	46,8000	45,0000	655	29 792	16:12
GPW	42,3500	0,36%	42,2000	42,4000	41,8000	57 796	2 433 516	16:20
GREENX (GRX)	2,3500	0,34%	2,3480	2,4000	2,3300	326 560	772 995	16:21
GRENEVIA (GEA)	2,7000	-0,92%	2,7500	2,7550	2,6600	168 576	456 550	16:21
GRODNO (GRN)	10,5200	-4,36%	11,0000	11,0400	10,5200	7 958	86 109	16:21
GRUPAAZOTY (ATT)	22,5200	-1,66%	22,8400	22,8600	22,2200	157 589	3 547 058	16:20
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	25 363	2 797 608	16:20
HARPER (HRP)	6,9100	0,73%	6,9500	6,9500	6,7500	3 018	20 699	16:18
HELIO (HEL)	26,0000	-4,41%	27,2000	27,2000	26,0000	1 187	31 245	16:21
HERKULES (HRS)	0,8180	-6,83%	0,8780	0,8780	0,7920	160 037	130 528	16:00
HMINWEST (HMI)	47,5000	-1,66%	48,3000	48,3000	47,4000	850	40 454	16:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,6500	-6,10%	26,2500	26,2500	24,1000	99 801	2 517 234	16:21
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)	107,0000	5,94%	100,0000	119,0000	99,0000	646	69 566	16:01
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	23,8000	2,59%	23,6000	24,2000	23,3000	5 404	129 097	16:21
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)	3,6500	6,41%	3,4400	3,6700	3,4400	9 667	34 543	16:21
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)	303,0000	-3,66%	314,0000	317,5000	297,5000	47 628	14 632 706	16:20
INPRO (INP)	7,6000	0,00%	7,1500	7,6000	7,1500	1 644	12 170	15:59
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	544	23 667	16:21
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)	534,0000	1,33%	538,0000	549,0000	525,0000	2 257	1 213 581	16:17
INTERSPPL (IPO)	0,8660	0,23%	0,8720	0,8720	0,8660	81	70	15:40
INTROL (INL)	9,7200	-7,43%	10,3000	10,3000	9,7200	2 048	20 791	16:14
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	#51,0000	-2,86%	-	-	-	-	-	16:03
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	6 173	20 594	15:38
IZOSTAL (IZS)	2,6400	-2,22%	2,7000	2,7400	2,6400	15 724	42 394	16:07
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	3 345	25 430	15:41
JSW	32,7000	-4,94%	34,3000	34,4900	32,5200	678 294	22 820 530	16:21
JWWINVEST (JWW)	4,2000	-2,55%	4,2900	4,3600	4,0700	4 889	20 865	16:00
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)	10,5000	-0,38%	10,5000	10,7000	9,8400	56 496	573 122	16:20
KETY (KTY)	795,0000	0,44%	783,5000	813,5000	779,0000	29 104	23 336 495	16:21
KGHM (KGH)	138,1500	-4,20%	141,0000	141,1500	135,4000	696 513	96 863 338	16:21
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)	52,0000	-2,80%	52,5000	53,3000	51,2000	3 987	208 509	16:19
KOMPAP (KMP)	21,0000	-9,48%	23,0000	23,0000	21,0000	1 642	36 284	16:05
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)	17,5500	-2,50%	18,0000	18,0000	17,5500	114	2 003	16:12
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	80	42 394	16:11
KRUK (KRU)	429,0000	-4,41%	445,0000	447,0000	428,6000	28 134	12 285 969	16:21
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)	20,0000	-1,96%	20,4000	22,0000	20,0000	1 264	26 403	15:55
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-6,25%	2,5400	2,5400	2,3800	36 664	89 034	16:17
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,7200	-2,04%	6,8400	6,9200	6,6600	14 153	95 820	16:16
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	302	7 849	15:59
LPP	15 110,0000	-4,55%	15 690,0000	15 880,0000	15 110,0000	3 514	54 083 770	16:21
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,6680	-3,98%	3,8100	3,8380	3,6500	518 739	1 941 490	16:21
MABION (MAB)	17,4600	9,13%	16,5000	17,8000	16,2600	122 128	2 089 825	16:21
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)	9,0400	-1,74%	9,2000	9,2000	8,6400	83 421	751 480	16:20
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	16:21
MBANK (MBK)	670,0000	-2,02%	678,0000	684,8000	666,0000	16 478	11 137 118	16:21
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)	25,4400	-1,78%	26,0000	26,7800	25,1000	17 846	459 173	16:19
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	653	12 269	16:20
MERCATOR (MRC)	41,8000	-1,53%	42,1000	42,4500	41,3500	7 353	306 810	16:21
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	4 688	102 297	16:21
MEXPOLSKA (MEX)	4,1600	0,24%	4,0700	4,2300	4,0600	4 918	20 432	16:11
MFO	33,7000	-3,71%	35,4000	35,4000	33,7000	525	17 830	15:25
MILKILAND (MLK)	0,5980	4,55%	0,5880	0,5980	0,5800	643	377	16:00
MILLENNIUM (MIL)	9,2800	-3,33%	9,5000	9,6000	9,0550	1 242 554	11 657 651	16:20
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,0900	-2,78%	9,3600	9,3800	9,0800	130 959	1 208 320	16:19
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	126	10 207	15:47
MLSYSTEM (MLS)	40,9500	0,37%	41,2000	41,7000	40,4500	2 981	122 413	16:09
MOBRUK (MBR)	322,5000	-1,38%	327,0000	329,5000	321,5000	1 488	482 623	16:15
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2400	-0,48%	33,4000	33,4200	33,0000	1 845	61 419	16:17
MOLECURE (MOC)	15,8000	-1,00%	15,9600	15,9800	15,7200	6 759	107 341	16:15
MONNARI (MON)	5,3400	0,00%	5,3400	5,3600	5,3400	12 723	68 143	16:08
MOSTALPLC (MSP)	17,0500	-2,01%	17,7000	17,7000	16,8500	2 551	43 538	16:10
MOSTALWAR (MSW)	6,9600	-4,40%	7,1000	7,2000	6,8200	17 663	123 947	16:19
MOSTALZAB (MSZ)	4,2750	-6,25%	4,5300	4,5300	4,1600	272 333	1 178 332	16:21
MOVIEGAME (MOV)	29,3500	0,86%	29,1000	30,0000	28,4500	21 626	635 519	16:16
MURAPOL (MUR)	41,8200	-2,52%	42,7800	42,7800	41,8200	25 790	1 085 492	16:19
MUZA (MZA)	14,4000	-6,19%	15,3000	15,3000	14,4000	2 048	30 233	15:56
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0150	-0,98%	1,0300	1,0300	1,0150	19 593	20 033	16:11
NEUCA (NEU)	891,0000	0,11%	895,0000	903,0000	875,0000	3 755	3 365 781	16:20
NEWAG (NWG)	22,0000	3,29%	21,6000	22,1000	21,3000	12 184	264 927	16:16
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	428	1 050	16:17
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3800	-1,65%	2,4100	2,4500	2,3800	23 835	57 089	16:15
NOVITA (NVT)	99,4000	-11,25%	109,0000	109,0000	99,2000	1 134	116 173	15:55
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	50,4000	-3,08%	52,0000	53,2000	50,4000	861	44 689	16:21
ONDE (OND)	14,1600	-2,61%	14,5000	14,5000	14,1400	10 864	155 129	16:18
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	8 711	495 493	16:08
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7700	-1,87%	7,9000	7,9220	7,7640	578 854	4 522 385	16:20
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	30,6500	0,49%	30,2000	31,5000	30,2000	3 913	121 090	16:18
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)	16,1000	-1,23%	16,1500	16,4000	16,0500	1 288	20 903	16:16
PASSUS (PAS)	30,0000	14,94%	29,0000	31,4000	27,3000	9 247	269 238	16:20
PATENTUS (PAT)	3,6700	-5,05%	3,8000	3,8000	3,6450	19 143	70 474	16:14
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)	2,7600	-2,47%	2,8300	2,8300	2,7200	47 619	131 682	16:14
PCCROKITA (PCR)	101,0000	0,40%	100,4000	102,6000	100,4000	2 172	220 655	16:16
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 207	21 915	16:21	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	4 563	103 312	16:18
PEKAO (PEO)	175,1500	-3,74%	181,0000	181,0000	174,7000	620 092	110 012 062	16:21
PEPCO (PCO)	19,0700	-2,41%	19,2000	19,6000	18,7500	1 958 296	37 495 099	16:21
PEPEES (PPS)	1,1150	-0,45%	1,1300	1,1300	1,1150	4 508	5 072	16:08
PGE	6,0200	-1,31%	6,1000	6,2160	5,9840	5 412 410	32 924 877	16:21
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	8 703	4 090	16:11
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8400	5 137	35 662	16:15
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	16 899	201 052	15:43
PHOTON (PEN)	7,9000	-1,25%	7,7000	7,9600	7,7000	3 140	24 524	16:10
PKNORLEN (PKN)	65,7500	-4,43%	68,0000	68,4900	65,5700	3 332 004	225 013 278	16:21
PKOBP (PKO)	55,7000	-4,26%	57,4000	57,7200	55,6200	3 651 176	205 761 197	16:21
PKPCARGO (PKP)	12,1200	-3,50%	12,4800	12,5000	12,0200	110 800	1 356 496	16:20
PLAYWAY (PLW)	280,5000	-3,44%	290,0000	292,0000	278,0000	3 592	1 016 617	16:21
PLAZACNTR (PLZ)	2,8550	0,18%	2,8800	2,9400	2,8550	6 613	19 290	16:19
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	131	487	15:47
POLENERGIA (PEP)	67,2000	0,30%	67,0000	68,4000	67,0000	1 308	88 583	16:14
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0500	969	10 769	15:45
POLIMEXMS (PXM)	3,7900	-3,07%	3,9200	3,9300	3,7600	322 495	1 237 037	16:21
POLTREG (PTG)	54,2000	-3,56%	56,0000	56,0000	53,4000	1 215	65 765	16:12
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)	32,0000	-1,84%	32,8000	32,8000	31,0000	1 755	55 643	16:20
PROJPRZEM (PJP)	20,1000	-2,90%	20,4000	20,5000	19,5500	2 030	40 730	16:19
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)	7,7500	-3,37%	8,1000	8,1000	7,7500	8 590	67 956	16:01
PZU	49,3400	0,55%	48,5800	50,0200	48,3000	1 428 342	70 674 414	16:21
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	29 060	187 657	16:18
R22	109,5000	0,46%	110,0000	112,0000	109,0000	6 298	697 479	16:20
RAEN (RAE)	0,7000	6,06%	0,6680	0,7100	0,6500	85 705	58 762	15:54
RAFAKO (RFK)	0,9790	-0,61%	0,9800	0,9880	0,9620	116 528	114 051	16:20
RAFAMET (RAF)	15,3000	-2,55%	15,9000	16,0000	15,3000	658	10 120	16:05
RAINBOW (RBW)	72,6000	-3,59%	74,8000	74,8000	72,4000	34 270	2 509 916	16:20
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	33 312	131 668	16:04
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	1 302	18 880	15:56
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)	6,4000	-3,32%	6,6200	6,6200	6,4000	19 738	128 434	16:04
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)	0,6500	-1,22%	0,6680	0,7000	0,6500	22 693	15 304	16:03
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,0000	-1,10%	54,9000	54,9000	53,7000	3 162	171 076	16:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	3 471	80 160	16:19
SANPL (SPL)	543,4000	-2,13%	547,4000	551,8000	541,0000	45 598	24 925 665	16:21
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6350	0,00%	1,6350	1,6700	1,6300	9 211	15 061	16:14
SCPFL (SCP)	189,0000	-0,84%	188,0000	190,8000	188,0000	941	178 466	16:10
SECOGROUP (SWG)	31,4000	-1,88%	31,0000	31,4000	31,0000	495	15 441	15:59
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	15:36
SELENAFM (SEL)	34,0000	0,00%	33,8000	34,5000	33,8000	599	20 439	16:11
SELVITA (SLV)	69,7000	-1,83%	71,0000	71,0000	69,1000	28 872	2 019 249	16:11
SERINUS (SEN)	3,0200	-3,82%	3,1000	3,1800	3,0200	15 603	48 414	16:14
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	155	9 011	15:05
SFINKS (SFS)	0,7370	-3,28%	0,7620	0,7700	0,7200	32 461	24 583	16:20
SHOPER (SHO)	30,4000	-3,18%	31,0000	31,0000	30,4000	509	15 566	16:15
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)	3,7300	1,36%	3,7100	3,7650	3,5800	12 952	47 585	16:20
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	860	12 184	16:14
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	412,0000	-1,90%	422,0000	422,0000	412,0000	132	54 794	16:18
STALEXP (STX)	3,5200	-0,71%	3,5500	3,5600	3,4900	498 556	1 761 921	16:21
STALPROD (STP)	215,5000	-3,79%	225,5000	225,5000	214,0000	2 385	521 654	16:11
STALPROFI (STF)	8,6000	-2,05%	8,7600	8,7600	8,5600	3 385	29 248	16:11
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)	10,0000	-0,79%	10,1000	10,1000	9,7000	18 883	186 990	16:21
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 653	167 557	16:21
SYNEKTIK (SNT)	119,6000	-5,68%	124,6000	124,6000	118,8000	54 940	6 658 895	16:21
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)	2,8260	-2,08%	2,8870	2,9130	2,8220	2 038 370	5 830 681	16:19
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	27 576	18 882	16:20
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	49 060	151 745	15:27
TEXT (TXT)	91,3000	-1,51%	92,2000	92,4000	90,5000	25 060	2 290 266	16:21
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6500	-3,40%	33,3500	34,2000	31,0500	71 553	2 338 085	16:18
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,2600	-1,63%	7,3900	7,4400	7,2600	35 770	262 549	16:17
TRAKCJA (TRK)	2,3900	-4,40%	2,4500	2,4500	2,3300	362 709	863 169	16:18
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)	94,1500	-3,24%	96,1000	97,3000	93,4000	20 578	1 955 448	16:21
ULMA (ULM)	73,0000	-0,68%	74,0000	74,0000	71,0000	315	22 548	16:19
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 425	26 011	15:59
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9000	-1,49%	10,0000	10,1000	9,9000	2 826	28 265	16:21
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	15:21
UNIMA (U2K)	5,8000	5,45%	5,4500	5,8500	5,4000	7 336	41 014	15:57
UNIMOT (UNT)	134,2000	-1,32%	133,4000	136,0000	128,6000	3 517	468 251	16:08
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	75	7 580	16:10
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	3 152	354 575	16:08
VIGOPHOTN (VGO)	500,0000	-4,58%	524,0000	524,0000	494,0000	1 292	652 952	16:13
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	3 327	37 005	16:10
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)	46,0000	-1,50%	46,7000	47,0000	45,8000	10 857	503 680	16:21
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 233	206 752	16:21
VRG	3,3000	-3,51%	3,4100	3,4100	3,2700	188 451	622 082	16:02
WARIMPEX (WXF)	3,7400	-1,32%	3,8000	3,8000	3,7200	9 780	36 799	16:09
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,5850	4 258	6 804	16:11
WAWEL (WWL)	654,0000	2,19%	650,0000	656,0000	646,0000	17	11 064	15:52
WIELTON (WLT)	8,1500	-0,85%	8,2600	8,3600	8,1500	11 890	97 708	16:08
WIKANA (WIK)	6,9000	-0,72%	6,6500	6,9000	6,6500	651	4 329	16:10
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,8000	0,00%	116,8000	123,0000	115,0000	3 567	421 612	16:13
WITTCHEN (WTN)	27,8500	-3,30%	28,8000	28,8000	27,7000	18 459	518 569	16:21
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	9 259	75 590	16:03
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	140,6000	0,43%	141,6000	141,6000	140,0000	961	135 464	16:16
XTRADEBDM (XTB)	59,0800	-1,86%	60,2600	60,3600	58,8000	270 766	16 134 101	16:21
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5150	-5,90%	1,5600	1,6000	1,5150	6 779	10 554	16:17
ZEPAK (ZEP)	19,2000	-0,21%	19,2200	19,4000	19,2000	5 906	113 518	16:20
ZREMB (ZRE)	3,8100	-3,54%	3,9500	3,9700	3,8000	18 218	70 453	15:15
ZUE	10,5000	-5,41%	10,9000	10,9000	10,4000	20 545	218 976	16:21

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.