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	86 795,08	0,36%	86 619,56	86 795,20	86 225,78	86 483,54	1 168 389 602	16:26
WIG20	2 542,25	0,21%	2 542,80	2 549,25	2 528,36	2 536,99	1 042 861 717	16:41
WIG30	3 163,88	0,23%	3 160,10	3 169,43	3 146,41	3 156,77	1 135 738 804	16:41
mWIG40	6 438,12	0,40%	6 428,76	6 442,94	6 389,47	6 412,43	149 842 258	16:26
sWIG80	24 398,65	0,00%	24 440,65	24 482,69	24 357,43	24 398,29	33 516 170	16:26
WIG-BANKI	13 701,93	-0,29%	13 725,42	13 736,70	13 583,41	13 741,31	253 345 702	16:26
WIG-BUDOW	8 640,63	-0,29%	8 611,58	8 724,00	8 507,94	8 665,60	27 397 593	16:26
WIG-CHEMIA	9 790,67	-0,22%	9 831,70	9 973,23	9 742,74	9 812,04	3 616 027	16:26
WIG-ENERG	2 390,40	1,01%	2 371,30	2 391,47	2 340,57	2 366,46	49 469 921	16:26
WIG-INFO	5 065,78	0,65%	5 064,27	5 072,97	5 026,55	5 032,99	11 104 998	16:26
WIG-MEDIA	8 282,97	0,21%	8 273,84	8 318,79	8 206,82	8 265,49	5 557 964	16:26
WIG-NRCHOM	4 461,67	-0,25%	4 458,31	4 527,79	4 427,21	4 472,82	4 463 883	16:26
WIG-PALIWA	6 922,84	0,47%	6 908,60	6 930,82	6 828,67	6 890,46	55 252 757	16:26
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 139 395 693	15:15
WIG-SPOZYW	2 163,62	0,20%	2 167,99	2 179,81	2 157,55	2 159,35	1 450 008	16:26
WIG20lev	510,71	0,75%	509,13	511,71	503,36	506,89	970 303 255	16:26
WIG20short	3 071,93	-0,35%	3 076,73	3 094,27	3 068,89	3 082,83	970 303 255	16:26
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	143 170 236	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	149 855 321	11:00
mWIG40TR	9 472,22	0,40%	9 458,78	9 479,31	9 400,65	9 434,42	149 842 258	16:26
mWIG40TRlv	12 539,97	0,79%	12 504,53	12 558,68	12 351,20	12 442,11	149 842 258	16:26
mWIG40TRsh	2 795,34	-0,37%	2 799,33	2 816,62	2 793,23	2 805,75	149 842 258	16:26
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	33 564 215	11:00
sWIG80TR	35 800,86	0,00%	35 862,50	35 924,18	35 740,37	35 800,33	33 516 170	16:26
WIG140	1 681,26	0,39%	1 677,51	1 681,26	1 669,91	1 674,76	1 150 610 369	16:26
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	970 855 986	11:00
WIG20TR	5 166,94	0,38%	5 159,76	5 172,01	5 129,63	5 147,14	970 303 255	16:26
WIG20TRlev	4 155,19	0,75%	4 143,69	4 163,32	4 095,41	4 124,08	970 303 255	16:26
WIG20TRsht	3 087,88	-0,35%	3 092,20	3 110,34	3 084,82	3 098,88	970 303 255	16:26
WIG30TR	6 319,80	0,40%	6 301,21	6 319,80	6 273,90	6 294,56	1 057 995 449	16:26
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	717 344	15:15
WIGdiv	1 779,62	0,73%	1 770,08	1 779,81	1 764,42	1 766,69	141 182 212	16:26
WIG-ESG	14 451,08	0,33%	14 429,21	14 451,67	14 343,41	14 403,67	1 111 813 640	16:26
WIG.GAMES	16 316,91	1,27%	16 096,92	16 462,32	16 088,18	16 112,24	116 035 064	16:26
WIG-GORNIC	4 920,65	2,32%	4 881,98	4 973,30	4 881,98	4 809,25	141 876 385	16:26
WIG-GRY	13 810,79	1,55%	13 561,64	14 016,66	13 553,33	13 600,18	121 410 084	16:26
WIG-LEKI	2 874,93	0,48%	2 859,38	2 885,65	2 851,57	2 861,16	2 616 970	16:26
WIG-MOTO	8 856,43	3,35%	8 673,08	8 859,33	8 626,02	8 569,70	4 339 763	16:26
WIG.MS-BAS	12 171,68	1,80%	11 998,27	12 201,79	11 998,27	11 956,14	188 673 113	16:26
WIG.MS-FIN	17 239,10	-0,01%	17 260,02	17 287,67	17 024,82	17 240,53	257 704 570	16:26
WIG-ODZIEZ	9 924,01	0,95%	9 900,54	9 950,76	9 841,76	9 830,42	55 452 513	16:26
WIGtech	12 178,66	0,58%	12 140,61	12 187,50	12 109,22	12 108,24	158 109 685	16:26
WIGtechTR	13 533,55	0,58%	13 491,27	13 543,38	13 456,39	13 455,30	158 109 685	16:26
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	397 309	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	0,00%	3,2200	3,2700	3,2200	3 909	12 609	16:08	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:30
11BIT (11B)	568,0000	-0,35%	570,0000	576,0000	562,0000	2 136	1 212 863	16:25
3RGAMES (3RG)	0,2770	-2,81%	0,2890	0,2900	0,2750	202 059	56 705	15:34
ABPL (ABE)	93,8000	1,30%	92,0000	93,8000	92,0000	2 163	200 815	16:21
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,2000	1,00%	19,9800	20,2000	19,2400	6 362	127 056	16:21
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	16:20
AGORA (AGO)	10,8400	-1,09%	10,9800	10,9800	10,8400	7 200	78 537	16:20
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,1600	-1,38%	17,5000	17,5800	17,1600	4 836	84 131	15:28
AIRWAY (AWM)	0,2580	-1,53%	0,2620	0,2620	0,2575	35 702	9 240	16:07
ALIOR (ALR)	101,3000	-2,46%	105,0000	105,1500	98,5400	504 710	50 548 231	16:26
ALLEGRO (ALE)	36,4150	0,57%	36,2000	36,7250	36,1000	2 653 894	96 472 537	16:26
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	10 103	28 230	14:47
AMBRA (AMB)	28,7000	3,42%	28,0000	28,7000	27,7500	9 616	271 870	16:17
AMICA (AMC)	72,0000	0,28%	71,9000	72,2000	70,8000	764	54 639	16:23
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:30
AMREST (EAT)	26,8000	1,52%	26,1000	26,9000	26,0000	26 619	704 080	16:24
ANSWEAR (ANR)	23,7000	0,42%	23,6500	23,8000	23,4000	5 690	134 258	16:21
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6200	-1,13%	2,6700	2,7000	2,6200	5 905	15 705	15:19
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,2000	3,16%	21,5000	22,3000	21,4200	57 838	1 265 644	16:25
ARTIFEX (ART)	26,1000	-1,51%	25,7000	26,3000	23,7000	151 170	3 776 965	16:24
ASBIS (ASB)	24,9200	-2,04%	25,6800	25,9800	24,2200	322 459	7 982 265	16:26
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	61,0000	2,01%	60,0000	61,4000	59,4000	1 412	84 892	16:12
ASSECOPOL (ACP)	83,0500	1,03%	82,4000	83,2500	81,7000	64 656	5 336 830	16:26
ASSECOSEE (ASE)	49,8000	-0,20%	50,0000	50,0000	49,8000	1 412	70 520	16:11
ASTARTA (AST)	26,5000	-2,39%	27,7500	27,7500	25,6000	13 974	371 660	16:24
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 888	246 543	16:26
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 145	86 595	16:16
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3500	0,00%	2,3500	2,3700	2,2800	24 288	56 988	16:10
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	25 850	103 593	16:09
ATREM (ATR)	12,9000	-0,39%	12,8000	12,9000	12,4000	4 265	53 787	16:12
AUTOPARTN (APR)	27,7000	2,97%	27,0000	27,8000	26,8500	70 681	1 934 862	16:26
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,9000	5,43%	35,0000	38,5000	35,0000	17 124	637 734	16:00
BENEFIT (BFT)	2 865,0000	-1,21%	2 860,0000	2 945,0000	2 845,0000	1 650	4 796 920	16:25
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,0500	310	1 889	16:24
BIGCHEESE (BCS)	20,8500	0,97%	20,7000	21,3000	20,6000	4 062	84 778	15:46
BIOCELTIX (BCX)	64,0000	-3,61%	61,0000	65,0000	60,2000	15 981	1 001 892	16:25
BIOMAXIMA (BMX)	13,6000	-0,73%	13,7500	13,7500	13,4000	1 658	22 438	16:03
BIOMEDLUB (BML)	4,7150	-1,36%	4,7600	4,7800	4,6800	53 099	250 850	16:24
BIOPLANET (BIP)	19,1000	0,53%	19,2000	19,2000	18,4000	1 011	19 020	15:54
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 372	58 177	16:10
BNPPPL (BNP)	101,5000	-1,46%	102,5000	102,5000	100,0000	64 419	6 475 550	16:19
BOGDANKA (LWB)	30,2200	0,73%	29,7200	30,2200	29,7200	18 450	552 506	16:22
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 516	48 894	16:16
BORYSZEW (BRS)	6,2700	0,32%	6,3200	6,3200	6,2000	59 791	372 866	16:21
BOS	15,4500	-1,59%	15,8500	15,8500	15,4000	11 577	179 630	16:10
BOWIM (BOW)	6,8500	2,09%	6,7100	6,8500	6,7100	2 687	18 219	16:13
BRAND24 (B24)	44,6000	0,90%	44,3000	45,1000	44,2000	14 096	629 064	16:23
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	726,0000	-0,62%	730,0000	737,0000	705,5000	28 130	20 426 325	16:26
BUMECH (BMC)	11,8200	-0,17%	12,0200	12,0200	11,8000	3 870	45 882	16:23
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	582 981	322 359	16:14
CAPTORTX (CTX)	78,2000	-5,56%	81,0000	82,6000	73,0000	2 473	191 715	15:37
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,1000	0,00%	15,0000	15,1000	15,0000	372	5 603	15:39
CCC	97,3000	-0,26%	97,5500	97,6500	95,9000	202 682	19 624 177	16:26
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	131,5000	2,33%	128,0000	134,8500	127,6000	790 832	104 477 097	16:26
CDRL (CDL)	14,0000	3,70%	13,4000	14,0000	13,4000	835	11 595	16:05
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	152,8000	-0,20%	153,1000	153,1000	152,8000	368	56 291	16:26
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,8060	6,24%	1,7150	1,8320	1,6780	2 021 108	3 576 054	16:26
CITYSERV (CTS)	5,0000	-4,76%	5,2500	5,2500	5,0000	530	2 653	16:26
CLNPHARMA (CLN)	16,2800	3,30%	15,8000	16,3600	15,6800	95 545	1 530 302	16:22
CLOUD (CLD)	68,6000	-3,65%	73,0000	73,2000	68,6000	112	7 882	16:10
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	12 560	12 820	16:16
COGNOR (COG)	8,6400	2,37%	8,4000	8,6400	8,3100	267 329	2 271 155	16:26
COLUMBUS (CLC)	4,8900	-2,10%	5,0000	5,0000	4,8700	18 683	91 907	16:01
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 483	371 696	15:49
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	13 359	1 067 856	16:14
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	3 386	7 363	16:09
CORMAY (CRM)	0,6020	-1,31%	0,6100	0,6100	0,6000	22 883	13 813	16:04
CREEPYJAR (CRJ)	580,0000	-3,01%	598,0000	598,0000	573,0000	507	294 720	16:22
CREOTECH (CRI)	180,0000	0,00%	180,0000	184,5000	177,5000	884	160 495	16:22
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 300	145 665	16:14
CYFRPLSAT (CPS)	10,6850	1,81%	10,4900	10,7250	10,3550	958 003	10 136 343	16:26
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	15:30
DADELO (DAD)	17,7000	-2,75%	18,3000	18,3000	17,7000	333	5 983	16:26
DATAWALK (DAT)	62,4000	-1,42%	63,2000	64,7000	62,0000	9 771	612 953	16:25
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	78,4000	-4,39%	79,0000	79,0000	75,2000	12 396	956 059	16:25
DECORA (DCR)	61,4000	-2,23%	62,8000	62,8000	60,0000	3 029	185 961	16:13
DEKPOL (DEK)	53,2000	0,00%	54,2000	54,2000	51,6000	3 193	168 104	14:52
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	4 660	44 409	16:15
DEVELIA (DVL)	6,7600	0,75%	6,7200	6,9100	6,6500	241 590	1 645 739	16:26
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	6 397	331 445	16:22
DIGITREE (DTR)	9,1500	-4,69%	9,1500	9,1500	9,1500	920	8 418	16:05
DINOPL (DNP)	397,8000	0,35%	397,0000	403,9000	396,6000	392 559	157 073 620	16:26
DMGROUP (DMG)	3,3500	-2,05%	3,4700	3,4700	3,3500	4 262	14 365	16:04
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 173	1 106 282	16:18
DRAGOENT (DGE)	23,6000	-5,22%	24,9000	25,0000	22,6000	2 425	58 033	14:09
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8600	-1,82%	4,8700	4,9900	4,8200	6 425	31 350	16:26
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	16:17
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	26,1500	3,77%	25,2000	26,3000	24,8500	84 492	2 162 050	16:24
ELKOP (EKP)	0,4860	-0,21%	0,4760	0,4890	0,4720	10 981	5 274	15:29
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,6550	1,10%	9,5000	9,7500	9,4000	440 428	4 206 346	16:26
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6800	0,83%	9,6000	9,8200	9,6000	12 702	123 209	16:07
ENERGOINS (ENI)	2,7600	3,37%	2,6700	2,8500	2,6550	42 960	118 914	16:03
ENTER (ENT)	66,1000	-0,45%	66,4000	66,5000	65,0000	2 852	187 697	16:23
ERBUD (ERB)	41,2000	-1,20%	42,0000	42,0000	40,9000	2 118	87 574	16:25
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 287	45 069	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	2,37%	1,0900	1,0900	1,0550	2 371	2 502	15:41
EUROCASH (EUR)	13,7700	0,07%	13,7400	13,8300	13,6100	63 487	870 552	16:24
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 267	1 000 470	16:02
FABRITY (FAB)	36,6000	-1,08%	37,0000	37,3000	36,6000	836	30 777	15:55
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	111	1 521	15:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5400	-1,21%	6,7200	6,7200	6,5000	1 724	11 208	11:14
FERRO (FRO)	35,3000	0,86%	35,4000	35,5000	35,0000	2 069	72 934	15:41
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	103,0000	0,00%	102,5000	105,5000	99,0000	409	41 471	16:19
FON	5,1600	2,79%	5,0200	5,1600	5,0200	3 967	20 175	16:16
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 061	24 342	16:02
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	5 039	115 791	16:04
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5000	3 003	37 602	16:01	Reklama
GENOMTEC (GMT)	12,9000	1,57%	12,8600	13,1600	12,8000	32 946	424 259	16:24
GETIN (GTN)	0,4175	-12,38%	0,4710	0,4710	0,3820	6 527 436	2 661 129	16:26
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	45,7000	-3,59%	47,0000	47,0000	43,5000	5 294	235 938	16:23
GPW	46,5000	2,76%	45,2500	46,7000	45,2500	129 332	5 948 403	16:26
GREENX (GRX)	2,3320	-1,02%	2,3720	2,3760	2,3300	121 051	283 817	16:24
GRENEVIA (GEA)	2,4100	1,47%	2,3750	2,4350	2,3750	159 217	383 023	16:18
GRODNO (GRN)	10,9600	-0,36%	11,0000	11,0200	10,8600	6 388	70 132	16:26
GRUPAAZOTY (ATT)	22,4600	-0,71%	22,8600	23,0000	22,2600	151 732	3 436 804	16:23
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	68 483	4 321 671	15:53
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	30 077	3 406 662	16:24
HARPER (HRP)	6,0000	2,04%	6,0000	6,0000	5,8800	4 179	24 713	15:24
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 527	62 592	13:27
HERKULES (HRS)	0,7860	-3,68%	0,8120	0,8120	0,7860	412	324	16:25
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 269	61 035	16:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,3500	1,04%	24,1000	24,3500	23,7500	190 369	4 571 204	16:26
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4300	-0,23%	0,4300	0,4300	0,4300	200	86	09:16
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,1000	-1,78%	22,5000	22,5000	22,0000	2 841	63 266	16:18
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	16:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,4000	-1,64%	8,5600	8,5600	8,3400	360	3 018	14:37
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	32 420	102 935	16:07
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4200	1,38%	4,4000	4,4800	4,3600	20 170	88 580	16:24
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	-2,27%	309,0000	311,5000	299,0000	15 544	4 695 072	16:26
INPRO (INP)	7,5000	-4,46%	7,9000	7,9000	7,5000	169	1 273	16:04
INSTALKRK (INK)	43,7000	-2,89%	43,7000	43,7000	43,7000	15	656	11:04
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	16:14
INTERBUD (ITB)	3,1700	1,60%	3,1700	3,1700	3,0800	1 122	3 487	15:57
INTERCARS (CAR)	553,0000	3,75%	539,0000	554,0000	538,0000	4 289	2 326 876	16:24
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	15:16
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 386	45 275	16:16
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	15:39
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 800	12 652	15:23
JRHOLDING (JRH)	7,4400	6,29%	7,1400	7,5400	7,1400	685	4 901	15:42
JSW	31,4800	-0,82%	31,7400	31,8500	31,2200	516 865	16 220 965	16:26
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,3400	22 944	79 613	15:37
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	550	459	16:02
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	50 202	513 212	15:55
KETY (KTY)	884,5000	2,02%	867,5000	884,5000	865,0000	15 177	13 323 497	16:25
KGHM (KGH)	147,5500	2,61%	145,0000	149,7000	144,5000	845 079	124 879 134	16:26
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,1000	1,81%	13,9500	14,2000	13,8500	24 031	336 220	16:12
KOGENERA (KGN)	52,8000	0,76%	53,6000	53,6000	52,2000	4 508	237 688	16:22
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5650	-0,54%	4,5500	4,6000	4,5500	17 020	78 153	16:23
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:30
KREDYTIN (KRI)	18,4500	-0,27%	18,5000	18,5000	17,8000	145	2 600	15:45
KRKA (KRK)	546,0000	-0,36%	556,0000	556,0000	544,0000	169	92 600	15:55
KRUK (KRU)	461,8000	-3,11%	479,0000	479,0000	457,2000	33 285	15 473 958	16:26
KRVITAMIN (KVT)	11,8000	1,29%	11,6000	11,8000	11,6000	229	2 682	15:46
KSGAGRO (KSG)	1,5100	2,72%	1,4700	1,5300	1,4700	6 134	9 085	15:25
LABOPRINT (LAB)	19,9000	-2,45%	20,4000	20,4000	19,5000	591	11 715	16:26
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4200	-6,92%	2,6000	2,6000	2,3400	42 222	101 914	16:13
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 721	242 135	16:18
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13
LOKUM (LKD)	26,0000	-4,41%	26,6000	26,6000	25,4000	2 672	69 481	16:10
LPP	16 520,0000	1,04%	16 420,0000	16 620,0000	16 400,0000	2 021	33 340 080	16:26
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8340	0,58%	3,8120	3,8540	3,8000	177 024	677 112	16:21
MABION (MAB)	16,5200	-0,24%	16,4800	16,6600	16,3600	26 682	439 316	16:20
MAKARONPL (MAK)	20,2000	1,51%	19,8500	20,9000	19,8500	27 040	544 178	16:17
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,0000	-2,68%	8,2600	8,2800	7,9800	28 677	232 332	16:24
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	696,6000	-0,26%	711,0000	711,0000	688,4000	11 023	7 647 863	16:26
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	27,0000	0,37%	26,9000	27,0000	26,6000	1 275	34 080	16:09
MDIENERGIA (MDI)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	15:44
MEDICALG (MDG)	25,9800	-0,69%	26,1800	26,3800	25,5800	10 117	262 300	16:25
MEDINICE (ICE)	7,5200	-1,70%	7,6500	7,6700	7,4600	5 912	44 616	16:19
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	6 160	124 250	16:14
MERCATOR (MRC)	42,5500	-0,12%	42,6000	42,8500	42,2000	1 460	62 209	16:09
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	3 466	81 316	15:47
MEXPOLSKA (MEX)	4,6200	-2,74%	4,7900	4,7900	4,4000	10 171	46 836	15:38
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 408	50 485	15:28
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,4350	-0,58%	9,5250	9,5950	9,3200	1 734 528	16 443 474	16:24
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5000	1,94%	10,3000	10,6000	10,3000	190 209	1 996 681	16:25
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,4500	-0,52%	47,9000	47,9000	47,0500	3 164	150 049	16:17
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 207	725 449	16:22
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	0,00%	33,4000	33,5000	33,3000	4 053	135 251	16:11
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	6 203	88 983	16:25
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	15:14
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	7,0200	2,03%	6,8800	7,0200	6,7600	9 520	65 341	16:13
MOSTALZAB (MSZ)	4,6200	-0,75%	4,6300	4,7000	4,6100	57 247	265 856	16:25
MOVIEGAME (MOV)	34,5000	-1,15%	34,5500	34,9000	33,5000	6 891	234 939	16:26
MURAPOL (MUR)	42,2800	0,24%	42,0000	42,2800	42,0000	4 826	203 164	16:16
MUZA (MZA)	15,2000	1,33%	14,8000	15,2000	14,8000	616	9 124	13:04
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0000	-2,44%	1,0250	1,0300	1,0000	11 612	11 890	16:24
NEUCA (NEU)	925,0000	0,11%	923,0000	926,0000	919,0000	204	188 288	16:17
NEWAG (NWG)	29,1000	2,11%	28,6000	29,1000	28,5000	20 324	586 011	16:26
NEXITY (NXG)	2,4000	-2,04%	2,4600	2,4600	2,4000	2 005	4 849	12:12
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2000	0,92%	2,2000	2,2000	2,1500	8 301	18 146	16:23
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	146	14 759	15:37
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	15:12
ODLEWNIE (ODL)	10,1000	2,43%	9,8600	10,2000	9,8600	3 125	31 168	16:23
OEX	54,4000	-0,37%	54,6000	54,6000	54,2000	409	22 183	15:41
ONDE (OND)	14,1800	1,58%	14,0000	14,4400	13,9400	27 751	392 222	16:23
ONESANO (ONO)	1,2500	-1,57%	1,2200	1,2550	1,2200	20 624	25 334	12:16
OPONEO.PL (OPN)	63,0000	2,94%	61,2000	67,0000	61,0000	12 977	831 141	16:11
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	15:56
ORANGEPL (OPL)	8,0860	0,12%	8,1680	8,1680	8,0100	1 271 472	10 259 826	16:26
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	15:30
OTLOG (OTS)	40,5000	8,00%	38,0000	41,0000	37,6000	40 108	1 575 245	16:26
OTMUCHOW (OTM)	4,8400	0,00%	4,8800	4,8800	4,8400	518	2 516	15:54
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5000	2 599	6 557	16:11
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	14:49
PASSUS (PAS)	32,7000	2,83%	32,7000	32,8000	31,9000	431	14 004	15:14
PATENTUS (PAT)	4,3600	-0,68%	4,4000	4,4700	4,2350	9 487	41 150	15:59
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8200	1,62%	2,8000	2,8400	2,7950	16 957	47 751	16:12
Reklama
PCCROKITA (PCR)	101,0000	0,60%	100,6000	101,8000	100,4000	1 337	135 149	16:20	Reklama
PCFGROUP (PCF)	16,9800	-2,86%	17,4800	17,5800	16,9200	5 395	91 783	16:26
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 194	107 761	16:04
PEKAO (PEO)	172,0000	0,12%	171,0500	172,6500	168,9500	311 245	53 162 933	16:26
PEPCO (PCO)	19,2300	-1,64%	19,5650	19,5750	19,0200	958 073	18 379 507	16:26
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6860	1,70%	6,6000	6,6940	6,5040	4 534 815	29 872 379	16:26
PGFGROUP (PGV)	0,4550	-2,36%	0,4670	0,4670	0,4210	71 431	31 669	16:25
PHARMENA (PHR)	6,3600	1,60%	6,2600	6,5000	6,1800	12 784	80 650	16:23
PHN	11,5500	0,00%	11,8000	11,8000	11,5500	41	478	15:33
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4600	7,3200	4 022	29 725	15:38
PKNORLEN (PKN)	67,6700	0,52%	67,3200	67,7400	66,7100	816 810	54 898 328	16:26
PKOBP (PKO)	60,5600	-0,10%	60,4000	60,9200	60,0000	1 489 395	90 063 275	16:26
PKPCARGO (PKP)	12,1200	-0,66%	12,3000	12,3000	12,0600	34 651	421 074	16:24
PLAYWAY (PLW)	295,0000	-0,67%	297,0000	297,5000	293,0000	1 404	414 579	16:25
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9850	2 026	6 085	16:02
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	4 191	12 144	16:11
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 803	188 949	16:04
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	15:53
POLIMEXMS (PXM)	3,4700	-0,80%	3,4880	3,5200	3,4480	102 187	354 490	16:24
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7500	0,00%	1,7500	1,7700	1,7400	2 442	4 277	09:04
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,6000	1,76%	33,8000	34,6000	32,2000	2 196	72 150	16:01
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	15:02
PULAWY (ZAP)	59,2000	-1,33%	60,0000	60,4000	59,2000	1 271	76 046	16:03
PURE (PUR)	7,2600	-1,89%	7,4100	7,5500	7,1100	13 555	99 055	16:25
PZU	53,3600	0,26%	53,2000	53,4600	52,5000	854 020	45 269 165	16:26
QUANTUM (QNT)	#24,4000	-2,40%	-	-	-	-	-	16:05
QUERCUS (QRS)	6,5200	0,00%	6,5000	6,6000	6,5000	13 058	85 375	15:59
RAEN (RAE)	0,7380	-1,60%	0,7540	0,7540	0,7360	20 469	15 324	16:23
RAFAKO (RFK)	0,9460	-2,57%	0,9730	0,9730	0,9460	146 387	139 248	16:26
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,4000	0,55%	92,8000	92,8000	90,1000	39 636	3 612 891	16:25
RANKPROGR (RNK)	3,7600	-2,84%	3,8700	3,8700	3,7500	15 514	58 780	16:03
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2830	-5,03%	0,2900	0,2900	0,2830	8 432	2 424	16:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	2 083	2 666	14:57
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	51 750	28 494	15:48
ROPCZYCE (RPC)	30,8000	0,98%	30,8000	30,8000	30,6000	88	2 706	16:05
RYVU (RVU)	50,0000	-1,96%	51,0000	51,5000	50,0000	1 690	85 591	16:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,7000	1,17%	21,7000	22,1500	21,6000	2 860	62 309	16:25
SANPL (SPL)	571,2000	0,60%	568,0000	572,8000	563,6000	33 307	18 930 926	16:26
SANTANDER (SAN)	20,5900	1,60%	20,2650	20,5900	20,2650	1 175	23 936	15:54
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	165,0000	-1,20%	165,0000	166,8000	165,0000	1 508	249 383	16:26
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,0000	-2,26%	13,4000	13,5000	12,6500	3 490	45 300	13:15
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 046	35 836	15:03
SELVITA (SLV)	71,0000	1,43%	68,2000	71,0000	68,2000	7 340	515 367	16:24
SERINUS (SEN)	3,0500	0,66%	2,9900	3,0500	2,9800	7 711	23 324	16:03
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7010	-2,64%	0,6950	0,7380	0,6950	81 320	58 369	14:32
SHOPER (SHO)	38,8000	-2,02%	40,5000	40,5000	38,8000	3 402	134 747	16:14
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 117	101 340	15:40
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,1500	5,90%	15,2500	16,3000	15,2500	8 562	135 469	16:26
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	15:22	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	41	17 878	15:34
STALEXP (STX)	2,8900	-1,37%	2,9150	2,9250	2,8900	43 970	127 588	16:16
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	780	169 418	15:55
STALPROFI (STF)	9,0200	-1,10%	9,1600	9,2000	9,0200	14 156	129 555	16:18
STAPORKOW (ZUK)	2,6200	9,17%	2,3800	2,6200	2,2800	21 217	51 517	16:15
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,6800	0,75%	10,6000	10,8800	10,5400	6 040	65 216	16:16
SYGNITY (SGN)	63,0000	1,61%	62,4000	63,8000	61,6000	3 622	224 336	16:13
SYNEKTIK (SNT)	129,8000	-0,46%	130,8000	131,4000	127,4000	16 328	2 101 643	16:26
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	147	9 391	16:20
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,2200	0,47%	3,2000	3,2270	3,1390	4 246 531	13 501 577	16:26
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	16:25
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	92,6000	2,66%	91,0000	92,7000	90,3000	25 225	2 310 624	16:26
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,1500	-0,99%	30,4500	31,0000	30,1500	17 265	527 391	16:25
TOWERINV (TOW)	4,8000	6,67%	4,5000	5,4000	4,5000	12 590	61 076	16:13
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	17 103	129 505	16:13
TRAKCJA (TRK)	2,2800	0,88%	2,2800	2,3200	2,2500	73 482	166 935	16:22
TRANSPOL (TRN)	3,6200	1,12%	3,5800	3,6200	3,5800	2 286	8 207	15:47
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:30
TSGAMES (TEN)	87,9000	-0,79%	88,6000	89,8000	87,6000	25 012	2 211 252	16:25
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0000	11,6000	10,9000	11 222	124 095	16:09
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	1,47%	9,5200	9,6600	9,5000	892	8 515	15:08
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	14:58
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	133,0000	-0,89%	134,0000	134,0000	130,4000	3 922	520 990	15:58
URTESTE (URT)	96,0000	-1,84%	94,2000	96,0000	94,0000	48	4 568	12:57
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 288	387 096	15:39
VIGOPHOTN (VGO)	465,0000	0,22%	464,0000	465,0000	458,0000	97	44 647	16:22
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 229	83 233	16:07
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:43
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5660	8 053	4 567	16:03
VOTUM (VOT)	42,6000	-2,63%	43,7000	43,9500	42,5000	28 098	1 210 404	16:26
VOXEL (VOX)	94,0000	-0,21%	94,2000	94,2000	93,6000	12 838	1 206 796	16:23
VRG	3,4300	0,88%	3,4200	3,4300	3,3600	38 230	130 234	15:53
WARIMPEX (WXF)	4,2900	16,58%	3,7400	4,5000	3,7400	156 202	659 577	16:14
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	3 270	5 105	15:43
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	121	79 936	16:20
WIELTON (WLT)	7,8900	0,51%	7,9100	7,9100	7,8600	6 542	51 622	16:13
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8000	7,7000	1 955	15 224	15:49
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 492	174 276	16:24
WITTCHEN (WTN)	32,2000	3,87%	31,3000	32,3500	31,1000	60 241	1 908 956	16:26
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	132,0000	-3,79%	139,0000	139,2000	130,4000	1 097	146 843	16:26
XTRADEBDM (XTB)	67,1200	1,54%	66,2000	67,2000	65,1200	302 370	20 177 006	16:26
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	109 335	184 347	16:26
ZEPAK (ZEP)	19,9800	0,91%	19,7400	20,2000	19,5400	16 512	328 468	16:22
ZREMB (ZRE)	3,9350	1,29%	3,9500	3,9600	3,8200	9 651	37 490	15:01
ZUE	9,7200	-2,21%	9,8000	9,9800	9,5400	24 841	242 097	16:26

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.