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	81 281,34	-2,27%	82 343,50	82 518,50	81 037,09	83 173,12	1 717 074 461	17:01
WIG20	2 392,50	-2,48%	2 428,00	2 429,40	2 383,85	2 453,31	1 420 530 557	17:15
WIG30	2 970,56	-2,35%	3 006,04	3 015,20	2 959,16	3 041,97	1 569 820 808	17:15
mWIG40	6 079,34	-3,26%	6 193,17	6 228,71	6 061,11	6 284,19	228 526 166	17:01
sWIG80	24 066,03	-1,27%	24 295,44	24 295,44	23 979,95	24 375,55	56 902 401	17:01
WIG-BANKI	12 916,94	-3,10%	13 188,27	13 188,27	12 847,55	13 330,59	545 730 613	17:01
WIG-BUDOW	8 294,78	-1,53%	8 399,54	8 403,07	8 252,44	8 423,70	28 609 458	17:01
WIG-CHEMIA	9 739,16	-1,35%	9 842,31	9 855,18	9 695,11	9 872,23	4 042 889	17:01
WIG-ENERG	2 191,71	-1,29%	2 216,38	2 247,39	2 181,23	2 220,41	55 196 188	17:01
WIG-INFO	4 884,57	-2,17%	4 965,92	4 965,92	4 861,48	4 993,01	14 817 014	17:01
WIG-MEDIA	8 232,39	-0,94%	8 294,32	8 493,57	8 229,73	8 310,24	2 616 001	17:01
WIG-NRCHOM	4 223,18	-0,71%	4 250,53	4 257,25	4 184,19	4 253,38	9 254 404	17:01
WIG-PALIWA	6 731,36	-4,36%	6 937,99	7 003,51	6 704,12	7 038,32	255 437 713	17:01
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 499 215 028	15:15
WIG-SPOZYW	2 100,47	-0,64%	2 125,08	2 127,66	2 100,47	2 114,07	742 558	17:01
WIG20lev	453,29	-4,97%	467,10	467,64	449,93	477,02	1 417 326 662	17:01
WIG20short	3 255,39	2,51%	3 209,43	3 266,58	3 207,62	3 175,66	1 417 326 662	17:01
GPWB-B1Y3Y	1 167,82	-0,08%	1 167,48	1 167,82	1 167,48	1 168,79	-	16:45
GPWB-B1Y4Y	1 167,61	-0,13%	1 167,49	1 167,61	1 167,49	1 169,09	-	16:45
GPWB-B1Y5Y	1 162,51	-0,17%	1 162,49	1 162,51	1 162,49	1 164,52	-	16:45
GPWB-B3Y5Y	1 165,57	-0,27%	1 165,92	1 165,92	1 165,57	1 168,77	-	16:45
GPWB-B5Y	1 145,69	-0,53%	1 147,34	1 147,34	1 145,69	1 151,77	-	16:45
GPWB-BWZ	1 185,77	-0,01%	1 186,06	1 186,06	1 185,77	1 185,86	-	16:45
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	378 336 054	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	221 925 581	11:00
mWIG40TR	8 944,35	-2,16%	9 111,84	9 164,13	8 917,54	9 142,07	228 526 166	17:01
mWIG40TRlv	11 225,52	-4,34%	11 655,50	11 789,74	11 156,69	11 734,88	228 526 166	17:01
mWIG40TRsh	2 943,59	2,19%	2 890,82	2 952,04	2 874,34	2 880,42	228 526 166	17:01
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	56 340 127	11:00
sWIG80TR	35 179,17	-1,27%	35 514,52	35 514,52	35 053,34	35 631,62	56 902 401	17:01
WIG140	1 571,56	-2,31%	1 592,29	1 596,25	1 566,96	1 608,76	1 702 487 578	17:01
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 253 477 966	11:00
WIG20TR	4 796,58	-2,48%	4 866,90	4 870,56	4 779,23	4 918,51	1 417 326 662	17:01
WIG20TRlev	3 600,66	-4,97%	3 709,00	3 714,64	3 573,93	3 789,09	1 417 326 662	17:01
WIG20TRsht	3 312,87	2,51%	3 266,67	3 324,27	3 264,26	3 231,78	1 417 326 662	17:01
WIG30TR	5 854,60	-2,35%	5 924,54	5 942,58	5 832,14	5 995,34	1 566 287 638	17:01
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	943 892	15:15
WIGdiv	1 674,31	-1,58%	1 693,17	1 697,23	1 671,47	1 701,23	349 574 093	17:01
WIG-ESG	13 473,14	-2,31%	13 649,27	13 693,85	13 425,62	13 791,18	1 634 473 317	17:01
WIG.GAMES	15 014,17	-4,41%	15 718,85	15 718,85	15 014,17	15 707,03	60 182 839	17:01
WIG-GORNIC	4 640,80	-4,53%	4 730,49	4 761,45	4 631,72	4 860,92	159 465 052	17:01
WIG-GRY	12 342,95	-3,52%	12 756,36	12 756,36	12 334,00	12 793,21	65 903 491	17:01
WIG-LEKI	2 774,59	0,84%	2 753,97	2 780,81	2 742,96	2 751,47	2 935 418	17:01
WIG-MOTO	8 433,36	1,09%	8 440,53	8 597,75	8 284,97	8 342,19	7 246 877	17:01
WIG.MS-BAS	11 259,82	-3,36%	11 450,05	11 527,64	11 224,18	11 651,70	207 303 749	17:01
WIG.MS-FIN	16 429,14	-2,40%	16 661,13	16 694,04	16 352,70	16 832,51	578 684 543	17:01
WIG-ODZIEZ	8 866,21	-3,57%	9 066,53	9 200,78	8 787,63	9 194,23	150 075 098	17:01
WIGtech	11 720,79	-2,53%	11 985,88	11 985,88	11 699,96	12 024,87	122 050 077	17:01
WIGtechTR	13 024,74	-2,53%	13 319,33	13 319,33	13 001,60	13 362,66	122 050 077	17:01
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	486 815	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	27 420	94 190	17:00	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:30
11BIT (11B)	537,0000	-5,79%	571,0000	579,0000	537,0000	8 246	4 558 264	17:01
3RGAMES (3RG)	0,2200	-0,90%	0,2310	0,2310	0,2100	441 312	95 486	17:00
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	2 667	234 845	17:00
ACAUTOGAZ (ACG)	29,8000	0,68%	29,6000	30,0000	29,2000	1 474	43 425	17:00
ACTION (ACT)	20,0500	-0,50%	20,0000	20,1500	20,0000	7 810	156 276	17:00
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	100	96	17:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	17 527	199 276	17:00
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	7 189	21 567	17:00
AIGAMES (ALG)	1,4700	-2,00%	1,5000	1,5000	1,4500	5 581	8 193	17:00
AILLERON (ALL)	14,6000	-3,82%	15,2400	15,2400	14,0000	7 850	114 749	17:00
AIRWAY (AWM)	0,2780	1,09%	0,2750	0,2785	0,2715	87 195	23 916	17:00
ALIOR (ALR)	99,9200	-1,12%	99,9000	100,4500	97,0200	476 998	47 478 620	17:01
ALLEGRO (ALE)	31,3750	1,21%	30,5800	31,5200	30,5000	2 107 495	65 487 266	17:01
ALTA (AAT)	1,8100	-1,90%	1,7600	1,8100	1,7600	105	187	17:00
ALTUSTFI (ALI)	3,6000	1,69%	3,5500	3,6500	3,5000	17 530	62 830	17:00
AMBRA (AMB)	28,1500	-0,53%	28,3000	28,8000	28,0000	3 594	101 853	17:00
AMICA (AMC)	72,0000	-1,10%	72,8000	72,8000	71,4000	2 116	152 426	17:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	22,9500	-2,13%	23,4500	23,5500	22,7500	85 843	1 978 147	17:00
ANSWEAR (ANR)	23,5000	-1,26%	23,7500	23,8000	23,4500	9 704	228 926	17:00
APATOR (APT)	14,3600	-1,24%	14,5000	14,5000	14,2800	8 112	116 630	17:00
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	116	2 638	17:00
APSENERGY (APE)	3,5100	-0,57%	3,5200	3,5200	3,3800	763	2 630	17:00
ARCHICOM (ARH)	32,9000	0,92%	33,4000	34,0000	32,0000	34 039	1 119 146	17:00
ARCTIC (ATC)	20,9000	-1,04%	21,1200	21,3400	20,8000	31 644	665 492	17:00
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,5000	28,4000	11 855	345 712	17:00
ASBIS (ASB)	26,4000	-0,68%	26,7000	26,9600	26,3400	60 447	1 604 383	17:00
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	17:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	58,6000	2 669	161 449	17:00
ASSECOPOL (ACP)	75,9500	-1,75%	76,6000	77,4000	75,8500	78 104	5 982 082	17:00
ASSECOSEE (ASE)	51,2000	-1,16%	51,8000	52,0000	51,2000	791	40 973	17:00
ASTARTA (AST)	27,8000	-1,94%	28,8000	29,2500	27,8000	15 087	429 894	17:00
ATAL (1AT)	59,7000	-3,55%	62,0000	62,2000	58,3000	8 813	529 356	17:00
ATENDE (ATD)	3,0100	-0,66%	3,0800	3,1000	2,9700	37 736	115 366	17:00
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	17:00
ATLANTIS (ATS)	2,5800	-1,15%	2,6100	2,6900	2,4900	32 738	84 389	17:00
ATMGRUPA (ATG)	3,1300	0,00%	3,1500	3,1500	3,1200	6 715	21 097	17:00
ATREM (ATR)	12,1000	3,86%	11,2500	12,8000	11,1500	20 435	243 502	17:00
AUTOPARTN (APR)	24,3000	-0,82%	24,4000	25,1500	24,3000	236 096	5 851 972	17:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1900	0,24%	4,1300	4,2000	4,1100	2 023	8 401	17:00
BEDZIN (BDZ)	26,0000	-5,80%	27,2000	27,5500	25,1000	4 809	128 042	17:00
BENEFIT (BFT)	2 700,0000	-2,88%	2 760,0000	2 825,0000	2 670,0000	4 482	12 197 685	17:00
BEST (BST)	(21,0000)	-	-	-	-	-	-	17:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	17:00
BIGCHEESE (BCS)	24,5000	-1,21%	24,8000	24,8000	22,9000	9 740	229 417	17:00
BIOCELTIX (BCX)	69,6000	-2,79%	71,0000	71,8000	69,0000	2 926	204 417	17:00
BIOMAXIMA (BMX)	15,1500	-0,98%	15,0500	15,1500	14,8500	1 077	16 124	17:00
BIOMEDLUB (BML)	4,4200	0,00%	4,3800	4,4550	4,3700	72 887	320 514	17:01
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	17:00
BIOTON (BIO)	3,4950	-0,71%	3,5100	3,5200	3,4800	19 093	66 832	17:01
BLOOBER (BLO)	24,0500	-0,41%	24,0500	24,0500	23,4000	13 002	307 989	17:00
BNPPPL (BNP)	102,5000	-1,91%	104,5000	104,5000	101,0000	179 369	18 206 989	17:00
BOGDANKA (LWB)	32,7200	-2,62%	33,1200	33,3800	32,1600	141 784	4 638 875	17:00
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	17:00
BORYSZEW (BRS)	6,0600	-0,33%	6,0800	6,0800	5,9600	14 255	85 736	17:00
BOS	15,3500	-3,46%	15,4500	15,8000	15,1000	12 449	191 748	17:00
BOWIM (BOW)	7,0000	2,64%	6,7600	7,1000	6,7500	27 965	195 569	17:00
BRAND24 (B24)	49,7000	-3,31%	51,2000	52,0000	49,7000	7 912	398 214	17:00
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	692,0000	-1,49%	698,0000	704,5000	687,0000	21 795	15 158 933	17:01
BUMECH (BMC)	12,3000	-1,91%	12,7400	12,7600	11,9600	11 564	142 922	17:00
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:52
CAPITEA (CAP)	0,5800	-3,33%	0,5920	0,5980	0,5780	297 199	174 282	17:01
CAPTORTX (CTX)	79,2000	0,25%	81,4000	81,8000	79,0000	8 185	653 693	17:00
CASPAR (CSR)	9,0500	3,43%	8,8000	9,0500	8,8000	16	141	17:00
CAVATINA (CAV)	16,0000	-1,23%	16,0000	16,0000	15,7000	1 076	16 973	17:00
CCC	80,6500	-2,83%	82,1000	87,4000	78,9000	936 529	77 863 525	17:01
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	111,5500	-3,42%	115,0000	115,3000	111,4000	444 999	50 294 553	17:01
CDRL (CDL)	12,9000	0,78%	13,0000	14,3000	12,7000	3 850	50 667	17:00
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	17:00
CEZ	147,7000	2,57%	148,0000	152,0000	147,6000	2 020	300 869	17:00
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	150	34	17:00
CIGAMES (CIG)	1,5700	-0,82%	1,5700	1,5820	1,5600	309 466	485 667	17:01
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	17:00
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	19 710	291 078	17:00
CLOUD (CLD)	69,0000	-9,21%	75,2000	75,2000	68,2000	1 152	81 053	17:00
COALENERG (CLE)	1,0480	-0,76%	1,0420	1,0700	1,0140	13 652	14 327	17:00
COGNOR (COG)	9,5400	-2,15%	9,6000	9,6950	9,4000	202 574	1 935 664	17:00
COLUMBUS (CLC)	4,9500	-1,98%	5,0500	5,1300	4,8000	57 240	285 702	17:01
COMARCH (CMR)	248,5000	-5,51%	261,0000	261,0000	248,5000	2 855	726 031	17:00
COMP (CMP)	80,0000	-2,44%	81,8000	81,8000	78,0000	3 497	276 665	17:00
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 875	47 438	17:00
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	21 933	47 976	17:00
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5780	2 431	1 425	17:00
CREEPYJAR (CRJ)	610,0000	-2,40%	625,0000	625,0000	590,0000	360	217 496	17:00
CREOTECH (CRI)	181,0000	0,56%	180,0000	181,0000	179,0000	1 395	251 193	17:00
CYFRPLSAT (CPS)	9,7600	-2,89%	10,0200	10,0400	9,7120	2 163 168	21 295 944	17:00
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,8000	3,49%	17,2500	17,9500	17,1000	6 424	112 659	17:00
DATAWALK (DAT)	64,8000	-10,00%	71,0000	71,0000	64,5000	45 549	3 080 804	17:00
DBENERGY (DBE)	17,5000	-1,41%	17,7000	17,7000	17,5000	229	4 036	17:00
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	443	33 965	17:00
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 786	96 666	17:00
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	419	21 030	17:00
DELKO (DEL)	9,4200	0,64%	9,4000	9,4600	9,2800	4 544	42 436	17:00
DEVELIA (DVL)	5,5800	-2,11%	5,6900	5,7400	5,5500	216 716	1 220 268	17:00
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	17:00
DIGITANET (DIG)	46,4000	-3,13%	47,6000	48,0000	46,4000	1 669	78 370	17:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	17:00
DINOPL (DNP)	365,8000	-0,05%	365,0000	367,8000	361,5000	166 697	60 858 321	17:01
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	17:00
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	19 071	3 441 173	17:00
DRAGOENT (DGE)	23,7000	-1,66%	24,0000	24,5000	21,8000	1 244	28 970	17:00
DROZAPOL (DPL)	3,8600	-2,28%	3,9100	3,9300	3,8600	5 781	22 533	17:00
ECHO (ECH)	4,9500	4,21%	4,7900	5,0200	4,7500	110 171	544 129	17:00
EDINVEST (EDI)	7,3600	2,22%	7,3600	7,4000	7,2400	4 342	32 024	17:00
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)	21,2000	-4,50%	21,8000	22,0000	20,8000	88 787	1 890 758	17:00
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,4960	104 609	52 608	17:00
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	17:00
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	15:30
ENEA (ENA)	8,7350	-3,91%	9,0550	9,1500	8,7000	762 445	6 779 828	17:00
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	17:00
ENERGA (ENG)	9,5500	-0,52%	9,6000	9,6000	9,4800	15 180	144 908	17:00
ENERGOINS (ENI)	2,5250	-3,81%	2,6200	2,6200	2,5250	18 808	48 321	17:00
ENTER (ENT)	70,2000	0,14%	68,1000	70,8000	67,3000	6 217	432 461	17:01
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,0000	5 920	238 988	17:00
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	17:00
ESOTIQ (EAH)	33,2000	-1,78%	33,3000	33,3000	32,7000	371	12 316	17:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	17:00
EUROCASH (EUR)	13,4000	-0,81%	13,4000	13,4500	13,2700	145 702	1 946 270	17:00
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	4 781	11 262	17:00
EUROTEL (ETL)	41,2000	-0,24%	41,4000	42,5000	40,0000	3 504	145 432	17:00
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	17:00
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6400	1,84%	6,6000	6,6400	6,5000	345	2 243	17:00
FERRO (FRO)	36,5000	0,55%	35,8000	36,6000	34,7000	80 156	2 900 027	17:00
FERRUM (FER)	4,6600	-3,32%	4,8000	5,0000	4,6200	48 733	233 180	17:00
FMG	121,0000	8,04%	113,5000	132,5000	112,0000	2 397	293 425	17:00
FON	6,1600	-3,75%	6,4000	6,4800	6,0800	11 894	75 006	17:00
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 530	34 716	17:00
GAMEOPS (GOP)	25,0500	-7,22%	26,5000	26,5000	24,3000	96 255	2 423 354	17:00
GAMFACTOR (GIF)	12,6000	-1,56%	12,5500	12,7500	12,1500	3 283	40 682	17:00
GENOMTEC (GMT)	13,8000	-0,72%	13,9000	14,1800	13,2600	42 505	581 657	17:00
Reklama
GETIN (GTN)	0,5490	-2,66%	0,5640	0,5700	0,5340	823 893	452 006	17:00	Reklama
GIGROUP (GIG)	1,4450	-0,34%	1,4300	1,4500	1,4300	125	180	17:00
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	687	31 237	17:00
GPW	42,2000	0,00%	42,2000	42,4000	41,8000	62 842	2 646 497	17:00
GREENX (GRX)	2,3520	0,43%	2,3480	2,4000	2,3300	363 855	860 941	17:00
GRENEVIA (GEA)	2,6600	-2,39%	2,7500	2,7550	2,6600	199 824	540 139	17:00
GRODNO (GRN)	10,8200	-1,64%	11,0000	11,0400	10,5200	8 386	90 740	17:00
GRUPAAZOTY (ATT)	22,4400	-2,01%	22,8400	22,8600	22,2200	165 206	3 718 463	17:00
GRUPRACUJ (GPP)	64,5000	-0,31%	64,5000	65,5000	64,0000	23 922	1 554 200	17:00
GTC	5,6000	-0,36%	5,5800	5,6000	5,4000	302	1 658	17:00
HANDLOWY (BHW)	110,2000	-1,08%	111,4000	112,4000	109,2000	26 987	2 976 327	17:00
HARPER (HRP)	6,8900	0,44%	6,9500	6,9500	6,7200	5 027	34 323	17:00
HELIO (HEL)	26,0000	-4,41%	27,2000	27,2000	26,0000	1 187	31 245	17:00
HERKULES (HRS)	0,8500	-3,19%	0,8780	0,8780	0,7920	160 538	130 944	17:00
HMINWEST (HMI)	47,5000	-1,66%	48,3000	48,3000	47,4000	910	43 304	17:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-5,52%	26,2500	26,2500	24,1000	110 265	2 775 950	17:01
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,0000	325	10 203	17:00
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	17:00
IBSM (IBS)	108,0000	6,93%	100,0000	119,0000	99,0000	667	71 814	17:00
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	17:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	17:00
IFIRMA (IFI)	23,6000	1,72%	23,6000	24,2000	23,3000	5 501	131 387	17:00
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	16:58
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	17:00
IMCOMPANY (IMC)	9,4000	-5,05%	9,9000	9,9000	9,2800	2 334	22 093	17:00
IMMOBILE (GKI)	3,5700	4,08%	3,4400	3,6700	3,4400	9 677	34 579	17:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2500	-1,16%	4,3000	4,3000	4,1800	5 689	24 093	17:00
INC	2,6400	-1,12%	2,7100	2,7100	2,5300	13 734	35 629	17:00
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	300,0000	-4,61%	314,0000	317,5000	297,5000	50 918	15 625 274	17:00
INPRO (INP)	7,7500	1,97%	7,1500	7,7500	7,1500	1 689	12 519	17:00
INSTALKRK (INK)	43,3000	-0,69%	43,6000	43,6000	43,3000	778	33 816	17:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	17:00
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	17:00
INTERCARS (CAR)	539,0000	2,28%	538,0000	549,0000	525,0000	2 328	1 251 732	17:00
INTERSPPL (IPO)	0,8200	-5,09%	0,8720	0,8720	0,8200	2 882	2 372	17:00
INTROL (INL)	9,9400	-5,33%	10,3000	10,3000	9,7200	2 307	23 363	17:00
IPOPEMA (IPE)	3,4300	-4,72%	3,5300	3,5300	3,4300	1 930	6 757	17:00
IZOBLOK (IZB)	#51,0000	-2,86%	-	-	-	-	-	16:03
IZOLACJA (IZO)	3,3500	-5,10%	3,5200	3,5200	3,3000	8 321	27 700	17:01
IZOSTAL (IZS)	2,6900	-0,37%	2,7000	2,7400	2,6400	15 944	42 986	17:00
JRHOLDING (JRH)	7,6600	0,00%	7,6400	7,7000	7,4200	13 681	103 341	17:00
JSW	32,7000	-4,94%	34,3000	34,4900	32,5200	848 573	28 400 142	17:01
JWWINVEST (JWW)	4,2000	-2,55%	4,2900	4,3600	4,0700	4 889	20 865	17:00
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,1000	35,3000	1 196	42 948	17:00
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	6 219	5 293	17:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,5000	-0,38%	10,5000	10,7000	9,8400	56 809	576 385	17:00
KETY (KTY)	798,5000	0,88%	783,5000	813,5000	779,0000	35 554	28 479 491	17:00
KGHM (KGH)	137,5500	-4,61%	141,0000	141,1500	135,4000	905 073	125 554 530	17:01
KGL	15,2000	-2,56%	15,9000	15,9000	15,2000	6	93	17:00
KINOPOL (KPL)	15,0500	-1,31%	15,0000	15,2000	14,8500	5 145	77 030	17:00
KOGENERA (KGN)	52,2000	-2,43%	52,5000	53,3000	51,2000	4 169	217 963	17:00
KOMPAP (KMP)	21,2000	-8,62%	23,0000	23,0000	21,0000	2 113	46 394	17:00
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 621	17 019	17:00
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	17:00
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:30
KREDYTIN (KRI)	17,8000	-1,11%	18,0000	18,0000	17,5000	149	2 617	17:00
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	80	42 394	17:00
KRUK (KRU)	430,2000	-4,14%	445,0000	447,0000	428,2000	36 049	15 685 885	17:01
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	17:00
KSGAGRO (KSG)	1,5000	-1,96%	1,5300	1,5300	1,4900	2 954	4 445	17:00
LABOPRINT (LAB)	20,0000	-1,96%	20,4000	22,0000	20,0000	1 264	26 403	17:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	16:50
LARQ (LRQ)	2,5000	-2,34%	2,5400	2,5400	2,3600	41 841	101 692	17:00
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	903	3 296	17:00
LENTEX (LTX)	6,9000	0,58%	6,8400	6,9200	6,6600	17 287	117 294	17:00
LESS (LES)	0,2360	-1,26%	0,2360	0,2390	0,2330	196 281	45 947	17:00
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	90	171	17:00	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	302	7 849	17:00
LPP	15 230,0000	-3,79%	15 690,0000	15 880,0000	15 080,0000	4 472	68 638 350	17:01
LSISOFT (LSI)	14,4000	-0,69%	14,5000	14,5000	14,4000	385	5 574	17:00
LUBAWA (LBW)	3,6840	-3,56%	3,8100	3,8380	3,6500	586 374	2 189 609	17:00
MABION (MAB)	17,3400	8,38%	16,5000	17,8000	16,2600	127 738	2 186 789	17:00
MAKARONPL (MAK)	18,0000	0,28%	17,8500	18,1500	17,7000	3 155	56 607	17:00
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	17:00
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	11 749	13 872	17:00
MARVIPOL (MVP)	8,9800	-2,39%	9,2000	9,2000	8,6400	83 798	754 871	17:00
MAXCOM (MXC)	10,7000	8,08%	10,6000	11,6000	10,0500	5 658	62 466	17:00
MBANK (MBK)	670,6000	-1,93%	678,0000	684,8000	666,0000	22 858	15 414 580	17:00
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	17:00
MCI	26,5000	-2,57%	27,4000	27,4000	26,5000	2 861	77 376	17:00
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 253	7 980	17:00
MEDICALG (MDG)	25,4200	-1,85%	26,0000	26,7800	25,1000	18 381	472 773	17:00
MEDINICE (ICE)	9,4000	2,73%	9,2000	9,4800	8,8800	6 995	64 724	17:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	18,8000	-0,79%	18,9500	19,0500	18,6000	795	14 940	17:00
MERCATOR (MRC)	41,4000	-2,47%	42,1000	42,4500	41,3500	8 125	339 151	17:00
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	5 586	121 874	17:00
MEXPOLSKA (MEX)	4,2300	1,93%	4,0700	4,2300	4,0600	5 407	22 466	17:00
MFO	33,5000	-4,29%	35,4000	35,4000	33,5000	779	26 363	17:00
MILKILAND (MLK)	0,5980	4,55%	0,5880	0,5980	0,5800	643	377	17:00
MILLENNIUM (MIL)	9,3050	-3,07%	9,5000	9,6000	9,0550	1 463 028	13 704 123	17:01
MIRACULUM (MIR)	1,2400	0,00%	1,2200	1,2400	1,2100	3 184	3 884	17:00
MIRBUD (MRB)	9,1400	-2,25%	9,3600	9,3800	9,0700	144 185	1 328 849	17:00
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	126	10 207	17:00
MLSYSTEM (MLS)	40,4000	-0,98%	41,2000	41,7000	40,4000	3 866	158 253	17:00
MOBRUK (MBR)	325,0000	-0,61%	327,0000	329,5000	321,5000	1 699	550 887	17:00
MOJ	1,6000	2,56%	1,6000	1,6000	1,6000	550	880	17:00
MOL	33,2400	-0,48%	33,4000	33,4200	33,0000	1 995	66 389	17:00
MOLECURE (MOC)	15,7600	-1,25%	15,9600	15,9800	15,7200	7 701	122 203	17:00
MONNARI (MON)	5,3400	0,00%	5,3400	5,3600	5,3400	12 723	68 143	17:00
MOSTALPLC (MSP)	17,0500	-2,01%	17,7000	17,7000	16,8500	2 553	43 573	17:00
MOSTALWAR (MSW)	7,0000	-3,85%	7,1000	7,2000	6,8200	17 887	125 500	17:00
MOSTALZAB (MSZ)	4,2850	-6,03%	4,5300	4,5300	4,1600	307 582	1 329 609	17:01
MOVIEGAME (MOV)	29,3000	0,69%	29,1000	30,0000	28,4500	21 819	641 113	17:00
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,8000	26 427	1 112 168	17:00
MUZA (MZA)	14,9000	-2,93%	15,3000	15,3000	14,4000	2 128	31 425	17:00
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	17:00
NANOGROUP (NNG)	1,0150	-0,98%	1,0300	1,0300	1,0150	19 593	20 033	17:00
NEUCA (NEU)	882,0000	-0,90%	895,0000	903,0000	875,0000	3 785	3 392 274	17:00
NEWAG (NWG)	21,8000	2,35%	21,6000	22,1000	21,3000	13 558	295 169	17:00
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	428	1 050	17:00
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	17:00
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3800	25 527	61 129	17:00
NOVITA (NVT)	99,4000	-11,25%	109,0000	109,0000	99,2000	1 224	125 121	17:00
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	17:00
NTTSYSTEM (NTT)	6,7800	3,35%	6,8000	6,8000	6,5400	2 003	13 322	17:00
ODLEWNIE (ODL)	10,1000	-1,46%	10,4000	10,4000	10,1000	6 153	62 921	17:00
OEX	50,4000	-3,08%	52,0000	53,2000	50,4000	861	44 689	17:00
ONDE (OND)	14,1800	-2,48%	14,5000	14,5000	14,0000	17 620	250 127	17:00
ONESANO (ONO)	1,3100	-1,87%	1,3300	1,3300	1,3100	2 210	2 906	17:00
OPONEO.PL (OPN)	56,0000	-1,75%	57,0000	57,8000	56,0000	8 711	495 493	17:00
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	17:00
ORANGEPL (OPL)	7,7780	-1,77%	7,9000	7,9220	7,7640	748 232	5 842 257	17:00
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	17:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	31,0000	1,64%	30,2000	31,5000	30,2000	3 981	123 176	17:00
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	17:00
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	17:00
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 953	10 674	17:00
PANOVA (NVA)	16,0000	-1,84%	16,1500	16,4000	16,0000	1 408	22 823	17:00
PASSUS (PAS)	31,9000	22,22%	29,0000	31,9000	27,3000	9 712	283 729	17:00
PATENTUS (PAT)	3,6600	-5,30%	3,8000	3,8000	3,6450	20 693	76 171	17:01
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)	2,7350	-3,36%	2,8300	2,8300	2,7200	52 056	143 862	17:00
PCCROKITA (PCR)	100,6000	0,00%	100,4000	102,6000	100,4000	2 970	301 069	17:00
Reklama
PCFGROUP (PCF)	18,3400	1,89%	18,4800	18,4800	18,0000	1 283	23 296	17:00	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	4 997	113 130	17:00
PEKAO (PEO)	176,4500	-3,02%	181,0000	181,0000	174,7000	769 297	136 298 210	17:01
PEPCO (PCO)	19,0000	-2,76%	19,2000	19,6000	18,7500	2 229 227	42 652 933	17:00
PEPEES (PPS)	1,1150	-0,45%	1,1300	1,1300	1,1150	4 508	5 072	17:00
PGE	6,0820	-0,30%	6,1000	6,2160	5,9840	6 584 684	40 042 958	17:01
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4650	22 297	10 427	17:00
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8400	5 137	35 662	17:00
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 901	201 076	17:00
PHOTON (PEN)	7,6800	-4,00%	7,7000	7,9600	7,6800	3 469	27 078	17:00
PKNORLEN (PKN)	65,7300	-4,46%	68,0000	68,4900	65,4600	3 786 270	254 855 481	17:01
PKOBP (PKO)	55,8600	-3,99%	57,4000	57,7200	55,6200	4 475 612	251 757 909	17:01
PKPCARGO (PKP)	11,9800	-4,62%	12,4800	12,5000	11,8800	182 358	2 214 136	17:00
PLAYWAY (PLW)	282,0000	-2,93%	290,0000	292,0000	278,0000	4 270	1 207 242	17:00
PLAZACNTR (PLZ)	2,9150	2,28%	2,8800	2,9400	2,8500	9 216	26 772	17:00
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	131	487	17:00
POLENERGIA (PEP)	67,0000	0,00%	67,0000	68,4000	66,0000	3 355	225 671	17:00
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0500	969	10 769	17:00
POLIMEXMS (PXM)	3,7960	-2,92%	3,9200	3,9300	3,7600	347 842	1 332 788	17:00
POLTREG (PTG)	54,8000	-2,49%	56,0000	56,0000	53,4000	1 655	89 877	17:00
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	6 959	12 588	17:00
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	17:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,4000	-0,61%	32,8000	32,8000	31,0000	2 272	72 268	17:00
PROJPRZEM (PJP)	20,4000	-1,45%	20,4000	20,5000	19,5500	2 332	46 801	17:00
PROTEKTOR (PRT)	2,0200	-1,46%	2,0500	2,0500	1,9600	14 310	28 473	17:00
PULAWY (ZAP)	58,6000	-0,68%	59,2000	59,6000	58,0000	1 163	68 579	17:00
PURE (PUR)	7,7200	-3,74%	8,1000	8,1000	7,7200	10 103	79 706	17:00
PZU	49,3900	0,65%	48,5800	50,0200	48,3000	2 011 477	99 473 338	17:00
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:30
QUERCUS (QRS)	6,4600	-1,22%	6,4800	6,5000	6,3000	30 101	194 383	17:01
R22	108,0000	-0,92%	110,0000	112,0000	108,0000	6 783	750 163	17:00
RAEN (RAE)	0,6990	5,91%	0,6680	0,7100	0,6500	90 833	62 314	17:00
RAFAKO (RFK)	0,9780	-0,71%	0,9800	0,9880	0,9620	127 831	125 052	17:00
RAFAMET (RAF)	15,5000	-1,27%	15,9000	16,0000	15,3000	773	11 903	17:00
RAINBOW (RBW)	71,7000	-4,78%	74,8000	74,8000	71,1000	45 510	3 317 187	17:00
RANKPROGR (RNK)	3,8800	-4,67%	4,0200	4,0500	3,8800	35 631	140 670	17:01
RAWLPLUG (RWL)	14,2000	-3,40%	14,8000	14,8000	14,2000	3 102	44 527	17:00
REDAN (RDN)	0,2960	-6,92%	0,2950	0,3150	0,2950	5 450	1 620	17:00
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	17:00
RELPOL (RLP)	6,5200	-1,51%	6,6200	6,6200	6,3400	20 739	134 826	17:00
REMAK (RMK)	15,6500	3,30%	15,7000	15,7000	14,8000	1 460	22 060	17:00
RENDER (RND)	126,0000	-5,97%	131,0000	132,0000	123,5000	659	83 444	17:01
RESBUD (RES)	0,6500	-1,22%	0,6680	0,7000	0,6500	22 693	15 304	17:00
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	17:00
RYVU (RVU)	54,0000	-1,10%	54,9000	54,9000	53,7000	3 362	181 876	17:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	4 319	99 749	17:00
SANPL (SPL)	542,8000	-2,23%	547,4000	551,8000	540,2000	80 170	43 676 465	17:00
SANTANDER (SAN)	18,9700	-1,02%	19,1660	19,1660	18,1000	1 785	33 275	17:00
SANWIL (SNW)	1,6450	0,61%	1,6350	1,6700	1,6300	9 851	16 105	17:00
SCPFL (SCP)	188,4000	-1,15%	188,0000	190,8000	188,0000	981	186 008	17:00
SECOGROUP (SWG)	32,0000	0,00%	31,0000	32,0000	30,4000	1 008	31 570	17:00
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	17:00
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	715	24 439	17:00
SELVITA (SLV)	70,0000	-1,41%	71,0000	71,0000	69,1000	29 338	2 051 826	17:00
SERINUS (SEN)	3,0800	-1,91%	3,1000	3,1800	3,0200	17 614	54 518	17:00
SESCOM (SES)	58,6000	-4,87%	58,6000	58,6000	57,0000	376	21 745	17:00
SFINKS (SFS)	0,7700	1,05%	0,7620	0,7700	0,7200	32 661	24 737	17:00
SHOPER (SHO)	31,0000	-1,27%	31,0000	31,0000	30,4000	1 254	38 601	17:00
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	17:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0800	5,0400	4 635	23 441	17:00
SIMFABRIC (SIM)	3,7200	1,09%	3,7100	3,7650	3,5800	14 537	53 334	17:00
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	533	12 815	17:00
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	811	1 176	17:00
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	17:00
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	17:00
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	17:00	Reklama
SPYROSOFT (SPR)	410,0000	-2,38%	422,0000	422,0000	410,0000	163	67 538	17:00
STALEXP (STX)	3,5400	-0,14%	3,5500	3,5600	3,4900	546 453	1 930 916	17:01
STALPROD (STP)	216,0000	-3,57%	225,5000	225,5000	214,0000	2 478	541 679	17:01
STALPROFI (STF)	8,6000	-2,05%	8,7600	8,7600	8,5600	3 385	29 248	17:00
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	17:00
STARHEDGE (SHG)	#0,4000	0,50%	-	-	-	-	-	15:40
SUNEX (SNX)	9,9900	-0,89%	10,1000	10,1000	9,7000	22 478	222 371	17:01
SYGNITY (SGN)	62,8000	-1,88%	63,6000	64,0000	62,2000	2 747	173 460	17:00
SYNEKTIK (SNT)	118,4000	-6,62%	124,6000	124,6000	118,4000	67 564	8 163 830	17:01
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	17:00
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	17:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	17:00
TAURONPE (TPE)	2,8370	-1,70%	2,8870	2,9130	2,8220	2 286 991	6 535 414	17:00
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:30
TENDERHUT (THG)	8,5800	-5,51%	9,2200	9,2600	8,5800	851	7 757	17:00
TERMOREX (TRR)	0,6300	-8,70%	0,6900	0,7450	0,6300	30 291	20 600	17:00
TESGAS (TSG)	3,1000	4,03%	3,0800	3,1500	3,0000	49 260	152 365	17:00
TEXT (TXT)	91,3000	-1,51%	92,2000	92,4000	90,5000	29 946	2 735 513	17:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6500	-3,40%	33,3500	34,2000	31,0500	80 251	2 620 320	17:00
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	17:00
TOYA (TOA)	7,2500	-1,76%	7,3900	7,4400	7,2500	37 832	277 529	17:00
TRAKCJA (TRK)	2,3600	-5,60%	2,4500	2,4500	2,3300	387 295	921 428	17:00
TRANSPOL (TRN)	3,6400	0,55%	3,6400	3,6400	3,5600	7 471	27 001	17:00
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:30
TSGAMES (TEN)	93,6500	-3,75%	96,1000	97,3000	93,4000	21 783	2 068 405	17:00
ULMA (ULM)	73,0000	-0,68%	74,0000	74,0000	71,0000	316	22 621	17:00
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 425	26 011	17:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	-0,50%	10,0000	10,1000	9,8000	5 337	53 024	17:00
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	17:00
UNIMA (U2K)	5,8000	5,45%	5,4500	5,8500	5,4000	7 336	41 014	17:00
UNIMOT (UNT)	135,0000	-0,74%	133,4000	136,0000	128,6000	3 990	532 078	17:00
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	76	7 685	17:00
VERCOM (VRC)	113,5000	-1,73%	114,0000	114,5000	111,0000	3 170	356 601	17:00
VIGOPHOTN (VGO)	506,0000	-3,44%	524,0000	524,0000	494,0000	1 328	671 048	17:00
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	3 327	37 005	17:00
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	16:59
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	17:00
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	45,8000	11 106	515 119	17:00
VOXEL (VOX)	91,4000	-3,99%	94,0000	94,0000	91,4000	2 258	209 040	17:00
VRG	3,3700	-1,46%	3,4100	3,4100	3,2700	191 750	633 121	17:00
WARIMPEX (WXF)	3,7600	-0,79%	3,8000	3,8000	3,7000	10 026	37 710	17:00
WASKO (WAS)	1,5850	-2,16%	1,6100	1,6150	1,5850	4 584	7 321	17:00
WAWEL (WWL)	654,0000	2,19%	650,0000	656,0000	646,0000	17	11 064	17:00
WIELTON (WLT)	8,1100	-1,34%	8,2600	8,3600	8,1100	13 416	110 133	17:00
WIKANA (WIK)	6,8500	-1,44%	6,6500	6,9000	6,6500	752	5 001	17:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	115,2000	-1,37%	116,8000	123,0000	115,0000	4 034	475 599	17:00
WITTCHEN (WTN)	28,0000	-2,78%	28,8000	28,8000	27,7000	19 748	554 542	17:00
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	9 274	75 713	17:00
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	17:00
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	139,0000	1 174	165 364	17:00
XTRADEBDM (XTB)	59,0800	-1,86%	60,2600	60,3600	58,8000	298 007	17 742 619	17:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6000	-0,62%	1,5600	1,6000	1,5150	14 779	23 329	17:00
ZEPAK (ZEP)	19,0200	-1,14%	19,2200	19,4000	19,0000	7 672	147 165	17:00
ZREMB (ZRE)	3,9350	-0,38%	3,9500	3,9700	3,8000	20 356	78 637	17:00
ZUE	10,7000	-3,60%	10,9000	10,9000	10,2000	26 684	282 048	17:00

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.