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	83 223,10	-1,16%	84 317,34	84 374,31	83 193,20	84 201,22	973 595 852	16:03
WIG20	2 443,51	-1,04%	2 476,84	2 479,18	2 432,61	2 469,17	875 880 418	16:18
WIG30	3 017,35	-1,09%	3 058,02	3 060,03	3 006,13	3 050,71	934 078 543	16:18
mWIG40	6 171,21	-0,79%	6 218,75	6 222,52	6 152,34	6 220,39	92 942 565	16:03
sWIG80	24 034,28	-0,95%	24 233,42	24 270,80	24 034,28	24 265,25	32 940 877	16:03
WIG-BANKI	13 681,94	-1,42%	13 895,80	13 907,09	13 670,61	13 879,19	330 573 093	16:03
WIG-BUDOW	8 142,02	-2,50%	8 350,20	8 353,55	8 129,01	8 350,56	21 099 005	16:03
WIG-CHEMIA	9 660,29	-0,31%	9 642,03	9 717,88	9 619,55	9 690,50	2 004 760	16:03
WIG-ENERG	2 137,18	-1,37%	2 167,92	2 188,89	2 136,61	2 166,78	35 693 264	16:03
WIG-INFO	4 944,79	-0,13%	4 950,83	4 983,20	4 932,95	4 951,33	25 606 167	16:03
WIG-MEDIA	8 198,87	-0,81%	8 328,08	8 421,40	8 130,39	8 266,03	2 103 492	16:03
WIG-NRCHOM	4 394,66	-0,35%	4 380,07	4 440,57	4 374,03	4 410,21	6 580 529	16:03
WIG-PALIWA	6 804,88	-0,63%	6 875,37	6 920,72	6 804,71	6 847,68	51 819 256	16:03
WIG-Poland	87 096,56	-0,84%	87 801,05	87 801,05	87 096,56	87 836,90	958 205 447	15:15
WIG-SPOZYW	2 050,59	-0,26%	2 064,72	2 070,19	2 049,74	2 056,01	1 160 963	16:03
WIG20lev	467,76	-2,92%	484,72	485,64	467,76	481,81	837 222 372	16:03
WIG20short	3 206,39	1,48%	3 150,76	3 206,39	3 147,76	3 159,59	837 222 372	16:03
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	114 320 459	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	93 685 289	11:00
mWIG40TR	9 079,52	-0,79%	9 149,47	9 155,02	9 051,76	9 151,89	92 942 565	16:03
mWIG40TRlv	11 548,11	-1,60%	11 727,50	11 741,74	11 476,92	11 735,47	92 942 565	16:03
mWIG40TRsh	2 906,71	0,82%	2 884,67	2 915,46	2 882,93	2 883,04	92 942 565	16:03
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	33 746 194	11:00
sWIG80TR	35 266,21	-0,95%	35 558,41	35 613,26	35 266,21	35 605,12	32 940 877	16:03
WIG140	1 609,73	-1,18%	1 631,26	1 632,39	1 609,13	1 628,88	963 092 448	16:03
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	840 730 134	11:00
WIG20TR	4 936,89	-1,45%	5 024,91	5 029,85	4 936,89	5 009,54	837 222 372	16:03
WIG20TRlev	3 805,17	-2,92%	3 942,90	3 950,63	3 805,17	3 919,44	837 222 372	16:03
WIG20TRsht	3 223,97	1,48%	3 168,15	3 223,97	3 165,01	3 176,93	837 222 372	16:03
WIG30TR	6 001,94	-1,33%	6 097,67	6 101,67	6 000,83	6 083,09	892 369 793	16:03
WIG-CEE	1 737,50	-0,44%	1 733,82	1 737,50	1 733,82	1 745,17	385 079	15:15
WIGdiv	1 705,27	-0,72%	1 715,87	1 722,28	1 705,10	1 717,61	121 821 506	16:03
WIG-ESG	13 829,27	-1,17%	14 017,45	14 026,51	13 820,67	13 992,91	925 157 797	16:03
WIG.GAMES	14 971,09	-1,36%	15 256,79	15 291,52	14 971,09	15 177,27	19 502 580	16:03
WIG-GORNIC	4 569,55	2,11%	4 533,28	4 648,04	4 533,28	4 475,11	148 724 641	16:03
WIG-GRY	12 446,69	-1,48%	12 638,11	12 689,09	12 432,63	12 633,61	21 862 929	16:03
WIG-LEKI	2 813,48	-0,35%	2 807,38	2 847,44	2 807,38	2 823,42	1 092 336	16:03
WIG-MOTO	8 765,85	1,42%	8 540,23	8 818,60	8 540,23	8 643,15	1 866 614	16:03
WIG.MS-BAS	11 012,11	0,43%	11 069,78	11 225,60	11 012,11	10 965,24	177 578 414	16:03
WIG.MS-FIN	17 038,50	-1,58%	17 381,22	17 390,33	17 038,50	17 312,26	349 034 567	16:03
WIG-ODZIEZ	8 931,47	-1,86%	9 171,37	9 183,84	8 885,38	9 100,90	61 083 136	16:03
WIGtech	11 707,47	-0,97%	11 833,62	11 851,50	11 707,47	11 822,50	65 083 216	16:03
WIGtechTR	13 009,94	-0,97%	13 150,13	13 170,00	13 009,94	13 137,77	65 083 216	16:03
WIG-Ukrain	200,43	-1,31%	200,93	200,93	200,43	203,10	149 382	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2300	-3,00%	3,3600	3,3600	3,2050	16 840	55 072	16:02	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	1	1	15:30
11BIT (11B)	527,0000	-0,19%	528,0000	536,0000	520,0000	1 618	854 062	16:03
3RGAMES (3RG)	0,2840	1,43%	0,2800	0,2960	0,2800	113 234	32 649	15:58
ABPL (ABE)	88,2000	-2,00%	88,8000	89,0000	87,8000	2 132	188 155	15:59
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	224	6 990	14:29
ACTION (ACT)	19,4800	-0,31%	19,5000	19,5800	19,2400	14 355	279 272	15:59
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	15:04
AGORA (AGO)	10,5800	-2,04%	10,6800	10,8000	10,5000	36 544	388 574	16:00
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4900	-0,67%	1,4500	1,5000	1,4000	9 556	13 715	14:49
AILLERON (ALL)	15,9600	1,66%	16,0000	16,2800	15,9600	8 297	133 798	15:58
AIRWAY (AWM)	0,2780	2,58%	0,2710	0,2795	0,2695	88 925	24 375	15:20
ALIOR (ALR)	101,0000	-2,08%	105,0000	105,2500	100,5000	149 912	15 243 837	16:03
ALLEGRO (ALE)	32,2150	-2,08%	32,9000	33,0000	32,1800	1 321 623	43 151 613	16:03
ALTA (AAT)	1,9500	1,56%	1,9000	1,9600	1,8600	17 770	33 840	13:52
ALTUSTFI (ALI)	2,9400	-1,67%	2,9700	2,9700	2,8300	7 919	22 517	15:19
AMBRA (AMB)	27,1000	-1,63%	28,0000	28,0000	27,1000	2 217	60 819	15:59
AMICA (AMC)	71,0000	1,00%	70,9000	71,0000	70,2000	999	70 422	15:36
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	25,5500	-0,39%	26,1500	26,2000	25,4500	36 889	954 485	16:01
ANSWEAR (ANR)	23,8000	3,03%	23,2000	24,2000	23,2000	10 930	260 813	15:55
APATOR (APT)	14,5000	-0,14%	14,5200	14,5200	14,4000	3 411	49 322	15:48
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3300	-1,19%	3,3600	3,3600	3,3300	315	1 056	15:52
ARCHICOM (ARH)	34,5000	-3,09%	35,5000	35,9000	33,2000	4 575	156 789	15:58
ARCTIC (ATC)	20,8000	-3,08%	21,2000	21,2000	20,4400	110 620	2 300 931	15:59
ARTIFEX (ART)	28,8000	-1,37%	29,2000	29,5000	28,7000	3 528	102 962	16:00
ASBIS (ASB)	24,3800	-2,79%	25,1000	25,1000	24,2800	53 072	1 309 974	16:03
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	263	16 202	15:44
ASSECOPOL (ACP)	79,0000	0,00%	79,1000	79,5000	78,5000	107 551	8 495 226	16:03
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	52,0000	50,2000	5 571	287 776	16:03
ASTARTA (AST)	26,9000	0,75%	26,7500	27,0000	26,7000	4 448	119 586	15:56
ATAL (1AT)	60,0000	-1,80%	61,4000	61,4000	60,0000	4 906	296 152	16:00
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	19 283	61 230	15:59
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	29 437	61 574	15:55
ATMGRUPA (ATG)	3,8800	-0,51%	3,9000	4,0300	3,8200	147 484	579 366	15:54
ATREM (ATR)	12,0000	-3,23%	12,4000	12,4000	12,0000	2 547	31 098	15:48
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	35 863	912 957	16:03
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9500	-1,25%	4,1100	4,1100	3,9300	1 452	5 736	14:35
BEDZIN (BDZ)	27,6000	-3,50%	29,5000	30,6000	27,3000	11 244	326 309	15:54
BENEFIT (BFT)	2 730,0000	-0,73%	2 715,0000	2 770,0000	2 680,0000	1 213	3 299 500	16:02
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	957	19 276	15:36
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	14:05
BIGCHEESE (BCS)	20,5500	-6,59%	21,2500	21,6500	20,2000	5 259	110 691	15:57
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,1000	66,4000	1 089	72 683	15:36
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,8000	0,00%	4,8000	4,8500	4,7400	60 374	289 851	15:52
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,4600	46 070	161 061	16:02
BLOOBER (BLO)	22,5000	0,00%	22,1500	22,5500	22,1000	8 132	182 090	15:57
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	28,6600	-7,07%	30,8000	30,8000	28,6000	162 156	4 779 538	16:03
BOOMBIT (BBT)	10,9500	-0,45%	11,0000	11,2500	10,9500	1 207	13 348	15:59
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	16 564	101 170	16:03
BOS	15,6500	-4,57%	16,0500	16,2500	15,6500	7 241	115 018	15:56
BOWIM (BOW)	6,9100	0,14%	6,9000	7,0500	6,8500	8 737	60 602	15:46
BRAND24 (B24)	49,1000	0,20%	49,4000	49,9000	48,5000	1 216	60 093	15:53
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	669,0000	-3,46%	690,0000	693,0000	667,0000	23 333	15 748 525	16:03
BUMECH (BMC)	12,3600	0,98%	12,3800	12,4000	12,2400	11 955	147 624	16:01
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	15:30
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5740	77 038	44 479	15:30
CAPTORTX (CTX)	80,0000	-1,48%	81,8000	81,8000	79,8000	5 666	453 522	15:34
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,2000	-1,90%	86,8000	86,8000	84,2000	133 632	11 417 322	16:02
Reklama
CCENERGY (CCE)	0,3960	-1,00%	0,3960	0,3960	0,3960	760	301	15:30	Reklama
CDPROJEKT (CDR)	114,2000	-1,68%	115,9000	116,9500	114,0500	133 734	15 426 778	16:03
CDRL (CDL)	12,7000	-5,93%	13,3000	13,3000	12,7000	833	10 683	15:12
CELTIC (CPD)	3,8000	-2,06%	3,6800	3,8900	3,6800	11 749	44 012	14:51
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	365	52 993	15:25
CFI	0,2270	1,34%	0,2240	0,2270	0,2190	12 756	2 813	14:19
CIGAMES (CIG)	1,5250	-1,49%	1,5480	1,5740	1,5250	369 244	574 696	16:01
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	85	425	14:58
CLNPHARMA (CLN)	14,9200	-0,53%	14,9000	15,3800	14,7600	31 952	482 675	16:03
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	14 376	15 403	15:48
COGNOR (COG)	8,3250	-0,95%	8,3200	8,5650	8,2250	310 088	2 603 622	16:03
COLUMBUS (CLC)	4,9500	-1,20%	5,0000	5,0900	4,9500	22 901	114 721	15:50
COMARCH (CMR)	248,5000	-1,00%	249,5000	250,0000	248,5000	267	66 511	14:41
COMP (CMP)	78,0000	-2,50%	79,6000	80,0000	77,0000	7 251	578 608	15:58
COMPERIA (CPL)	6,7000	-4,29%	6,7000	6,7000	6,7000	150	1 005	15:47
COMPREMUM (CPR)	2,0800	-3,70%	2,1300	2,1400	2,0700	24 360	51 334	16:02
CORMAY (CRM)	0,6060	-0,66%	0,6080	0,6080	0,5840	6 676	4 048	14:55
CREEPYJAR (CRJ)	574,0000	-0,86%	579,0000	579,0000	564,0000	178	101 222	15:42
CREOTECH (CRI)	180,0000	-2,96%	184,0000	185,5000	179,0000	4 181	765 530	15:58
CYFRPLSAT (CPS)	9,8560	-1,59%	10,0200	10,1150	9,8560	556 398	5 548 302	16:03
CZTOREBKA (CZT)	0,6400	0,00%	0,6400	0,6400	0,6400	2 050	1 312	15:30
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	4 423	79 284	15:44
DATAWALK (DAT)	54,4000	-7,01%	58,5000	60,0000	54,2000	35 891	2 041 147	16:03
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,8000	-0,25%	80,0000	80,0000	79,4000	1 679	134 003	15:48
DECORA (DCR)	58,0000	-0,68%	58,6000	60,0000	57,2000	1 802	106 556	15:57
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 435	23 448	13:06
DEVELIA (DVL)	6,5400	2,19%	6,3000	6,6400	6,3000	361 329	2 373 510	15:59
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 089	56 105	14:21
DIGITANET (DIG)	49,5000	-1,00%	49,6000	50,0000	49,5000	1 589	79 163	15:29
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,3000	-4,42%	379,2000	384,5000	364,0000	253 931	95 458 830	16:03
DMGROUP (DMG)	3,4800	-2,79%	3,5900	3,5900	3,4000	7 315	25 240	15:25
DOMDEV (DOM)	174,4000	-2,24%	178,0000	178,6000	171,2000	6 815	1 193 210	16:03
DRAGOENT (DGE)	25,9000	-4,78%	26,0000	26,6000	25,0000	2 191	55 930	15:54
DROZAPOL (DPL)	3,8600	-3,50%	3,9500	3,9500	3,8600	1 712	6 716	15:49
ECHO (ECH)	4,7000	-4,28%	4,8600	4,8600	4,6400	58 706	277 893	16:03
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 689	31 382	14:50
EFEKT (EFK)	7,5500	3,42%	7,3000	7,5500	7,3000	110	828	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,1500	-0,64%	23,1500	23,5000	22,9500	34 027	790 416	16:03
ELKOP (EKP)	0,4940	-0,20%	0,4840	0,4960	0,4830	17 581	8 527	15:39
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#1,9500	-3,47%	-	-	-	-	-	15:31
ENEA (ENA)	8,2400	-1,90%	8,4650	8,4900	8,2000	353 566	2 963 620	16:03
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,4800	-1,56%	9,6400	9,6400	9,4800	17 826	171 038	15:14
ENERGOINS (ENI)	2,5900	-0,77%	2,6900	2,6900	2,5450	24 596	63 363	15:57
ENTER (ENT)	67,9000	-2,86%	69,5000	69,5000	67,5000	6 660	457 255	15:58
ERBUD (ERB)	39,8000	1,27%	39,5000	40,2000	39,2000	2 567	101 378	15:59
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	4 329	145 700	15:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,0950	112	123	15:55
EUROCASH (EUR)	13,3600	-4,23%	13,9500	14,0500	13,3300	296 269	4 027 484	16:03
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	2 428	115 068	16:03
FABRITY (FAB)	38,9000	5,71%	37,6000	40,0000	35,5000	6 330	240 783	16:02
FASING (FSG)	13,6000	-1,45%	13,3000	13,6000	13,3000	60	802	15:03
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,7000	-0,29%	35,0000	35,0000	34,0000	1 475	50 761	15:45
FERRUM (FER)	4,3200	4,35%	4,1000	4,5000	4,1000	19 165	81 320	15:50
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	109	11 958	15:09
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 383	78 077	14:59
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	466	10 732	15:50
GAMEOPS (GOP)	26,2500	-1,32%	26,9000	26,9000	25,3000	10 144	260 735	16:00
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	12,7400	-5,63%	13,5000	13,5800	12,6200	21 908	283 228	16:00	Reklama
GETIN (GTN)	0,4760	-2,26%	0,4855	0,4855	0,4670	603 503	286 625	16:02
GIGROUP (GIG)	1,3950	0,00%	1,3950	1,3950	1,3950	275	384	15:42
GOBARTO (GOB)	44,2000	0,00%	43,9000	44,2000	43,9000	112	4 927	13:17
GPW	43,2500	0,00%	43,2000	43,5500	43,1000	15 392	667 060	16:03
GREENX (GRX)	2,2000	0,18%	2,2000	2,2460	2,1780	254 572	561 901	16:02
GRENEVIA (GEA)	2,3450	-1,47%	2,4000	2,4650	2,3200	345 495	817 829	16:03
GRODNO (GRN)	10,8600	-0,91%	11,0000	11,0400	10,8600	3 389	37 191	15:40
GRUPAAZOTY (ATT)	22,0400	-0,54%	22,1000	22,2600	21,9400	86 459	1 910 278	16:03
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	8 774	546 581	15:19
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	111,6000	-2,11%	114,0000	114,0000	111,6000	11 300	1 270 870	15:55
HARPER (HRP)	6,5500	-2,96%	6,8000	6,8000	6,5500	1 999	13 309	15:34
HELIO (HEL)	24,2000	-3,20%	24,2000	25,8000	23,2000	2 271	55 293	15:56
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,1000	0,21%	48,0000	48,1000	48,0000	3 027	145 299	14:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-1,19%	25,6000	25,6000	24,9000	13 808	347 727	16:00
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	0,4110	-10,65%	0,4470	0,4470	0,4110	15 281	6 624	15:33
IBSM (IBS)	113,0000	-0,88%	118,0000	118,0000	110,0000	130	14 582	15:54
IDMPL (IDM)	0,5550	-5,93%	0,5500	0,5550	0,5500	436	241	15:14
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	23,9000	0,00%	23,9000	24,2000	23,8000	823	19 745	16:03
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0400	-4,29%	8,1000	8,1600	8,0400	1 362	11 010	14:29
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	13:25
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	10 483	44 162	13:52
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	312,0000	0,16%	311,5000	316,0000	308,5000	5 637	1 761 934	16:03
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	0,00%	2,9800	3,2000	2,9400	60 852	187 802	15:50
INTERCARS (CAR)	561,0000	2,00%	542,0000	566,0000	542,0000	1 676	931 597	16:02
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9000	1 146	11 470	15:52
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	853	3 147	15:56
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	15:30
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,2600	44	145	15:04
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	6 160	16 001	15:37
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	29,7700	-4,55%	31,1900	31,5500	29,4500	1 429 029	43 066 149	16:03
JWWINVEST (JWW)	3,5600	-12,53%	4,0300	4,0300	3,3000	57 631	206 595	15:53
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 969	25 312	14:44
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4200	-1,51%	10,5600	10,5600	10,1600	13 223	136 900	16:01
KETY (KTY)	832,0000	-0,36%	834,5000	843,0000	828,5000	12 630	10 581 103	16:03
KGHM (KGH)	136,6000	2,78%	134,2000	139,2000	134,0000	731 074	100 511 001	16:03
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	2 497	39 453	15:15
KINOPOL (KPL)	13,9500	-2,11%	14,1000	14,1500	13,8500	12 186	170 738	16:02
KOGENERA (KGN)	49,8000	-3,49%	50,7000	51,4000	49,7000	6 510	326 298	16:01
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	850	20 470	15:57
KOMPUTRON (KOM)	4,9400	0,41%	4,9200	5,0300	4,8200	2 000	9 845	15:17
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3400	-1,73%	0,3280	0,3400	0,3280	31 280	10 260	15:30
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	13:44
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	11	6 012	14:32
KRUK (KRU)	431,0000	-0,97%	435,0000	436,6000	430,0000	21 529	9 297 890	16:03
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	609	910	15:28
LABOPRINT (LAB)	19,6000	-3,92%	20,4000	20,4000	19,6000	657	13 151	14:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5400	-0,78%	2,5600	2,5600	2,4600	5 993	14 916	15:19
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8000	-0,87%	6,8000	6,8400	6,7800	9 524	64 734	15:41
LESS (LES)	0,2250	-5,06%	0,2370	0,2390	0,2250	80 350	18 493	15:05
Reklama
LIBET (LBT)	1,6400	-2,96%	1,7400	1,7400	1,5700	78 382	127 270	15:54	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	14 890,0000	-2,10%	15 360,0000	15 400,0000	14 820,0000	3 154	47 756 710	16:03
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	14,6000	2 830	42 338	15:52
LUBAWA (LBW)	3,7060	-1,70%	3,7700	3,8260	3,6940	185 190	692 549	16:03
MABION (MAB)	16,5000	-0,84%	16,6800	16,8400	16,5000	11 334	187 966	16:03
MAKARONPL (MAK)	21,2000	9,00%	19,8000	21,4000	19,8000	40 982	844 767	15:59
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	432	38 855	15:02
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,5000	1,28%	9,4200	9,5600	9,4000	85 397	810 658	16:01
MAXCOM (MXC)	10,8000	-3,57%	11,5000	11,5000	10,8000	260	2 899	15:33
MBANK (MBK)	666,6000	-0,66%	674,6000	675,6000	666,0000	6 996	4 689 276	16:03
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	29,0000	28,6000	27 366	789 123	15:51
MDIENERGIA (MDI)	1,5550	3,32%	1,4150	1,5550	1,4150	11 083	16 204	15:28
MEDICALG (MDG)	26,3000	-1,05%	26,5200	26,5200	25,6800	6 884	179 933	15:55
MEDINICE (ICE)	7,9000	-2,47%	8,1000	8,2200	7,8900	38 031	303 707	16:02
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	15:30
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	457	8 600	15:22
MERCATOR (MRC)	42,0000	-0,24%	42,4500	42,9000	42,0000	3 125	132 140	15:57
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,5000	23,8000	1 387	33 438	16:03
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	141	611	13:58
MFO	34,5000	2,68%	34,6000	35,0000	34,3000	1 851	64 114	16:03
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2300	-0,97%	9,3000	9,3500	9,2300	363 284	3 365 382	16:03
MIRACULUM (MIR)	1,1850	-2,87%	1,2000	1,2000	1,1800	7 287	8 642	14:12
MIRBUD (MRB)	9,6500	-1,03%	9,7200	9,8000	9,5400	68 095	660 364	16:02
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	49,3500	-0,30%	50,0000	51,0000	48,8000	5 413	269 940	15:48
MOBRUK (MBR)	323,0000	-4,15%	330,0000	335,0000	319,0000	6 109	1 980 129	15:59
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	32,9600	-1,08%	33,0000	33,1800	32,8800	721	23 776	15:57
MOLECURE (MOC)	14,8600	0,68%	14,8000	15,0000	14,7800	7 899	117 366	16:02
MONNARI (MON)	5,1200	-2,29%	5,2400	5,3000	5,1200	27 664	143 699	16:03
MOSTALPLC (MSP)	13,3000	-3,27%	13,4500	13,8500	13,2000	4 764	64 050	14:51
MOSTALWAR (MSW)	6,6000	-3,79%	6,8600	6,8600	6,5000	7 549	49 809	16:02
MOSTALZAB (MSZ)	4,6900	-1,05%	4,7300	4,8150	4,6200	73 727	347 902	16:01
MOVIEGAME (MOV)	30,0000	-7,98%	32,4000	32,4000	29,2000	34 028	1 018 452	15:51
MURAPOL (MUR)	43,5000	-0,96%	43,9400	43,9400	42,8600	24 472	1 062 197	15:57
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	14,6000	3 224	48 084	15:26
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0200	0,49%	1,0150	1,0300	0,9980	61 480	62 469	15:59
NEUCA (NEU)	893,0000	-0,67%	899,0000	899,0000	890,0000	88	78 570	15:56
NEWAG (NWG)	26,4000	0,00%	26,4000	26,6000	26,1000	20 085	530 248	15:57
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	5 247	12 642	15:21
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1700	2,1400	11 396	24 424	16:00
NOVITA (NVT)	99,6000	-0,40%	102,0000	102,0000	99,6000	35	3 491	13:01
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,5200	0,62%	6,3000	6,5200	6,3000	5 610	35 856	13:35
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	8 574	82 133	16:02
OEX	52,8000	-0,75%	53,2000	53,2000	52,8000	164	8 699	15:35
ONDE (OND)	13,7400	0,73%	13,7600	13,9000	13,6400	7 157	98 592	15:57
ONESANO (ONO)	1,2950	-3,36%	1,3250	1,3250	1,2550	22 327	28 301	14:29
OPONEO.PL (OPN)	56,4000	-1,05%	57,0000	57,0000	56,4000	288	16 311	15:28
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	426	2 420	14:21
ORANGEPL (OPL)	7,8740	-0,96%	7,9500	8,0320	7,8600	832 028	6 611 494	16:03
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	15:30
OTLOG (OTS)	31,6500	-0,63%	32,0000	32,5000	31,6500	1 961	63 047	15:56
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5100	1 010	2 558	15:32
PANOVA (NVA)	15,6500	-0,32%	15,6000	15,7000	15,4500	1 316	20 587	14:12
PASSUS (PAS)	31,0000	0,00%	31,0000	31,1000	30,5000	394	12 165	15:59
PATENTUS (PAT)	3,9100	-2,62%	4,0250	4,0350	3,8850	11 607	45 396	15:58
PBG	#0,0200	2,56%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	1,3300	7,26%	1,3400	1,3400	1,3300	91	122	15:30
PCCEXOL (PCX)	2,7400	-1,62%	2,7750	2,7800	2,7300	25 743	70 733	15:54
PCCROKITA (PCR)	101,4000	-0,78%	102,4000	102,4000	100,8000	595	60 518	15:59
Reklama
PCFGROUP (PCF)	17,1600	-3,60%	17,4800	17,4800	17,0200	1 899	32 476	16:03	Reklama
PEKABEX (PBX)	25,5000	-1,92%	26,0000	26,0000	25,4000	8 160	210 694	15:57
PEKAO (PEO)	168,5000	-2,15%	172,1000	172,6500	168,4000	356 224	60 792 078	16:03
PEPCO (PCO)	19,1600	-3,91%	19,9400	20,3000	19,1550	895 362	17 731 706	16:03
PEPEES (PPS)	1,0550	1,44%	1,0800	1,0900	1,0500	30 752	32 420	15:22
PGE	5,9480	-1,13%	6,0500	6,1300	5,9220	3 882 540	23 310 024	16:03
PGFGROUP (PGV)	0,4890	-3,36%	0,4900	0,5040	0,4720	33 703	16 435	15:34
PHARMENA (PHR)	6,7600	-1,17%	6,8200	6,8400	6,7000	5 674	38 410	16:03
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PHOTON (PEN)	7,6200	1,06%	7,5400	7,6800	7,5000	18 881	143 036	16:03
PKNORLEN (PKN)	66,4400	-0,69%	67,0800	67,7200	66,4400	777 230	52 087 743	16:03
PKOBP (PKO)	61,7600	-1,37%	62,3600	62,7800	61,7200	3 662 002	227 896 483	16:03
PKPCARGO (PKP)	12,2400	-2,86%	12,6000	12,8400	12,2200	67 960	848 549	16:01
PLAYWAY (PLW)	290,0000	-2,03%	296,0000	296,0000	287,0000	1 217	354 092	15:58
PLAZACNTR (PLZ)	2,8700	0,00%	2,8950	2,8950	2,8000	23 701	67 265	15:44
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,2000	0,00%	65,2000	65,8000	65,2000	183	11 964	16:03
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5580	-3,58%	3,6900	3,7200	3,5220	457 348	1 652 358	16:03
POLTREG (PTG)	49,8000	-2,35%	49,7000	51,0000	49,1000	798	39 659	15:13
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7850	16 932	30 275	14:08
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,8000	33,4000	408	13 792	13:56
PROJPRZEM (PJP)	18,7500	-2,34%	19,2000	19,5000	18,7500	2 709	51 974	16:02
PROTEKTOR (PRT)	1,9400	-0,26%	1,9450	1,9450	1,8900	1 375	2 621	15:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 448	83 860	15:32
PURE (PUR)	7,9000	1,28%	7,8100	7,9400	7,8000	1 482	11 622	15:58
PZU	50,7400	-0,70%	51,3200	51,5600	50,5400	586 825	29 871 181	16:03
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,4800	-2,70%	6,6200	6,6400	6,4800	11 773	76 890	14:35
R22	108,0000	-3,14%	111,5000	113,0000	108,0000	2 994	332 026	16:02
RAEN (RAE)	0,6610	-2,51%	0,6770	0,6930	0,6600	50 279	33 759	15:48
RAFAKO (RFK)	1,0020	2,87%	0,9700	1,0180	0,9700	106 143	105 538	15:56
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	79,0000	-1,86%	80,3000	81,2000	78,2000	35 518	2 837 366	16:03
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 702	135 755	15:46
REDAN (RDN)	0,2980	-5,10%	0,3120	0,3120	0,2980	800	241	14:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-2,90%	6,8000	6,9000	6,6200	16 777	114 261	15:38
REMAK (RMK)	15,3000	0,33%	15,2500	15,3000	15,2500	641	9 792	15:58
RENDER (RND)	131,5000	-0,38%	127,5000	131,5000	124,5000	342	43 606	15:05
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,6000	31,4000	22	692	15:27
RYVU (RVU)	49,8000	0,10%	49,8500	50,0000	49,7500	2 858	142 481	16:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7500	0,22%	22,7000	22,8500	22,6000	1 225	27 821	15:12
SANPL (SPL)	557,2000	-2,21%	579,8000	579,8000	557,2000	28 195	15 949 413	16:03
SANTANDER (SAN)	20,6200	0,00%	20,7000	20,9150	20,6200	2 027	41 960	14:48
SANWIL (SNW)	1,7050	4,60%	1,6500	1,7500	1,6500	65 017	110 139	15:30
SCPFL (SCP)	169,0000	-1,63%	171,4000	171,8000	168,2000	1 456	248 788	15:37
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	13,9000	0,00%	14,1000	14,1000	13,9000	486	6 786	15:00
SELENAFM (SEL)	33,1000	1,53%	32,9000	34,2000	32,9000	8 792	293 208	15:55
SELVITA (SLV)	67,7000	-1,88%	69,0000	69,0000	67,7000	2 497	170 431	16:03
SERINUS (SEN)	3,0000	-0,66%	3,0200	3,0200	2,9500	19 737	58 392	15:39
SESCOM (SES)	58,8000	-2,00%	59,8000	60,0000	58,8000	157	9 287	15:49
SFINKS (SFS)	0,7280	-1,89%	0,7230	0,7400	0,6720	50 312	35 860	15:35
SHOPER (SHO)	37,0000	15,63%	33,2000	37,5000	33,2000	338 552	11 922 168	16:03
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5750	0,70%	3,6150	3,6150	3,5000	9 404	33 131	15:23
SKARBIEC (SKH)	22,5000	-0,44%	22,5000	22,5000	22,1000	664	14 808	15:30
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	48	4 238	14:46
SOHODEV (SHD)	0,4040	-1,46%	0,4040	0,4040	0,4040	1	0	15:30
SONEL (SON)	14,2000	-1,39%	14,5000	14,5000	14,2000	282	4 019	16:01
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	111	44 537	15:16
STALEXP (STX)	2,9800	-1,65%	3,0200	3,0200	2,9500	44 946	133 625	16:01
STALPROD (STP)	213,0000	0,00%	213,0000	216,0000	212,0000	1 209	259 145	15:55
STALPROFI (STF)	8,4000	0,96%	8,3400	8,4200	8,3400	10 051	84 037	15:34
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	5 602	13 163	14:55
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,4000	-3,39%	11,8000	11,8000	11,3000	17 797	205 069	16:02
SYGNITY (SGN)	63,6000	0,00%	63,6000	63,6000	60,6000	3 635	226 052	15:57
SYNEKTIK (SNT)	124,2000	-4,90%	129,6000	132,0000	124,2000	21 147	2 694 094	16:03
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	14:28
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,7920	-1,69%	2,8400	2,8600	2,7840	2 914 565	8 227 334	16:03
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	31	141	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	1 450	1 008	14:09
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1700	2 373	7 575	15:40
TEXT (TXT)	89,4000	-0,78%	90,1000	91,2000	89,3000	21 480	1 929 794	16:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6000	-2,69%	33,0000	33,5000	32,6000	12 925	425 082	15:56
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	14:33
TOYA (TOA)	7,2800	-0,41%	7,3500	7,3900	7,2700	18 627	136 566	16:03
TRAKCJA (TRK)	2,5000	-2,72%	2,5600	2,5600	2,4600	56 304	141 232	16:03
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	85,9000	-2,99%	89,5000	89,5000	85,5000	30 853	2 693 639	16:02
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	11,1500	1,36%	10,9000	11,2000	10,9000	225	2 459	14:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	14:27
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	129,8000	-2,84%	133,6000	135,0000	129,2000	4 333	568 248	16:02
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	1 060	123 038	15:59
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	137	63 345	14:51
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	663	7 439	13:38
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,5920	-0,34%	0,6000	0,6000	0,5740	7 410	4 403	15:28
VOTUM (VOT)	45,8500	-3,47%	47,6500	47,6500	45,4500	27 872	1 287 370	16:01
VOXEL (VOX)	91,2000	1,11%	91,2000	93,2000	91,0000	4 402	405 439	16:02
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	14 818	49 202	16:03
WARIMPEX (WXF)	3,6900	-0,54%	3,7300	3,7300	3,6100	2 720	10 037	15:11
WASKO (WAS)	1,6150	0,94%	1,6050	1,6200	1,5900	18 115	29 037	16:03
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,8400	-0,13%	7,8900	7,9000	7,7000	66 364	517 178	15:51
WIKANA (WIK)	7,4000	-3,27%	7,5500	7,5500	7,0500	1 617	11 955	14:30
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 677	196 447	14:50
WITTCHEN (WTN)	30,0000	-0,99%	30,1500	30,5500	29,8500	24 972	752 281	16:02
WOJAS (WOJ)	8,1600	-0,24%	8,1800	8,1800	8,1600	1 724	14 102	15:32
XPLUS (XPL)	1,6000	0,00%	1,6500	1,6500	1,5850	1 864	3 018	14:41
XTPL (XTP)	141,8000	-0,42%	143,0000	144,0000	139,2000	1 419	201 781	15:58
XTRADEBDM (XTB)	60,9400	-0,81%	61,0200	61,9200	60,8000	158 589	9 738 138	16:03
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5750	-0,63%	1,5500	1,5750	1,5450	2 033	3 201	15:36
ZEPAK (ZEP)	19,5800	0,00%	19,5600	19,6000	19,4600	5 619	109 915	15:12
ZREMB (ZRE)	3,8000	-2,56%	3,9000	3,9000	3,7600	14 647	55 652	16:03
ZUE	11,0000	1,38%	10,9000	11,2000	10,6000	5 268	56 998	15:10

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.