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	81 114,99	-2,47%	82 343,50	82 518,50	81 037,09	83 173,12	1 443 265 564	16:30
WIG20	2 390,49	-2,56%	2 428,00	2 429,40	2 383,85	2 453,31	1 224 687 812	16:45
WIG30	2 969,58	-2,38%	3 006,04	3 015,20	2 959,16	3 041,97	1 367 570 018	16:45
mWIG40	6 078,98	-3,27%	6 193,17	6 228,71	6 061,11	6 284,19	210 024 603	16:30
sWIG80	24 001,96	-1,53%	24 295,44	24 295,44	23 979,95	24 375,55	54 280 589	16:30
WIG-BANKI	12 880,69	-3,37%	13 188,27	13 188,27	12 847,55	13 330,59	449 582 503	16:30
WIG-BUDOW	8 283,42	-1,67%	8 399,54	8 403,07	8 252,44	8 423,70	24 510 950	16:30
WIG-CHEMIA	9 769,14	-1,04%	9 842,31	9 855,18	9 695,11	9 872,23	3 863 233	16:30
WIG-ENERG	2 187,71	-1,47%	2 216,38	2 247,39	2 181,23	2 220,41	47 359 527	16:30
WIG-INFO	4 873,97	-2,38%	4 965,92	4 965,92	4 861,48	4 993,01	13 279 995	16:30
WIG-MEDIA	8 250,15	-0,72%	8 294,32	8 493,57	8 229,73	8 310,24	1 206 565	16:30
WIG-NRCHOM	4 196,97	-1,33%	4 250,53	4 257,25	4 196,97	4 253,38	8 557 923	16:30
WIG-PALIWA	6 710,10	-4,66%	6 937,99	7 003,51	6 704,12	7 038,32	231 014 860	16:30
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 403 373 825	15:15
WIG-SPOZYW	2 113,56	-0,02%	2 125,08	2 127,66	2 104,91	2 114,07	691 726	16:30
WIG20lev	451,06	-5,44%	467,10	467,64	449,93	477,02	1 165 283 684	16:30
WIG20short	3 262,82	2,74%	3 209,43	3 266,58	3 207,62	3 175,66	1 165 283 684	16:30
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	363 551 129	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	210 537 802	11:00
mWIG40TR	8 943,83	-2,17%	9 111,84	9 164,13	8 917,54	9 142,07	210 024 603	16:30
mWIG40TRlv	11 224,18	-4,35%	11 655,50	11 789,74	11 156,69	11 734,88	210 024 603	16:30
mWIG40TRsh	2 943,75	2,20%	2 890,82	2 952,04	2 874,34	2 880,42	210 024 603	16:30
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	54 444 659	11:00
sWIG80TR	35 085,52	-1,53%	35 514,52	35 514,52	35 053,34	35 631,62	54 280 589	16:30
WIG140	1 568,53	-2,50%	1 592,29	1 596,25	1 566,96	1 608,76	1 429 588 877	16:30
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 169 127 649	11:00
WIG20TR	4 785,07	-2,71%	4 866,90	4 870,56	4 779,23	4 918,51	1 165 283 684	16:30
WIG20TRlev	3 582,92	-5,44%	3 709,00	3 714,64	3 573,93	3 789,09	1 165 283 684	16:30
WIG20TRsht	3 320,43	2,74%	3 266,67	3 324,27	3 264,26	3 231,78	1 165 283 684	16:30
WIG30TR	5 839,14	-2,61%	5 924,54	5 942,58	5 832,14	5 995,34	1 303 704 063	16:30
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	885 199	15:15
WIGdiv	1 673,23	-1,65%	1 693,17	1 697,23	1 671,47	1 701,23	314 470 475	16:30
WIG-ESG	13 449,94	-2,47%	13 649,27	13 693,85	13 425,62	13 791,18	1 365 787 142	16:30
WIG.GAMES	15 033,75	-4,29%	15 718,85	15 718,85	15 021,58	15 707,03	52 136 016	16:30
WIG-GORNIC	4 642,72	-4,49%	4 730,49	4 761,45	4 631,72	4 860,92	128 354 096	16:30
WIG-GRY	12 349,57	-3,47%	12 756,36	12 756,36	12 338,93	12 793,21	57 506 095	16:30
WIG-LEKI	2 763,68	0,44%	2 753,97	2 780,81	2 742,96	2 751,47	2 815 129	16:30
WIG-MOTO	8 443,74	1,22%	8 440,53	8 597,75	8 284,97	8 342,19	6 974 560	16:30
WIG.MS-BAS	11 254,88	-3,41%	11 450,05	11 527,64	11 224,18	11 651,70	169 063 613	16:30
WIG.MS-FIN	16 377,00	-2,71%	16 661,13	16 694,04	16 352,70	16 832,51	462 720 173	16:30
WIG-ODZIEZ	8 801,02	-4,28%	9 066,53	9 200,78	8 787,63	9 194,23	132 562 348	16:30
WIGtech	11 711,37	-2,61%	11 985,88	11 985,88	11 699,96	12 024,87	107 423 983	16:30
WIGtechTR	13 014,28	-2,61%	13 319,33	13 319,33	13 001,60	13 362,66	107 423 983	16:30
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	452 649	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	-1,45%	3,4300	3,5200	3,3900	25 888	88 981	16:27	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:30
11BIT (11B)	540,0000	-5,26%	571,0000	579,0000	537,0000	7 457	4 134 028	16:29
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	424 311	91 794	15:32
ABPL (ABE)	88,6000	-0,23%	88,8000	88,8000	87,6000	2 271	199 984	16:29
ACAUTOGAZ (ACG)	29,8000	0,68%	29,6000	30,0000	29,2000	1 474	43 425	16:19
ACTION (ACT)	20,0500	-0,50%	20,0000	20,1500	20,0000	7 628	152 630	16:17
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	100	96	15:47
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 620	177 574	16:09
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	7 187	21 561	16:30
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,5800	-3,95%	15,2400	15,2400	14,0000	6 440	93 987	16:25
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,5400	-1,49%	99,9000	100,4500	97,0200	404 963	40 292 767	16:30
ALLEGRO (ALE)	31,2100	0,68%	30,5800	31,5200	30,5000	1 721 779	53 396 368	16:30
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,6000	1,69%	3,5500	3,6500	3,5000	17 459	62 580	16:09
AMBRA (AMB)	28,6500	1,24%	28,3000	28,8000	28,0000	3 479	98 557	16:25
AMICA (AMC)	71,5000	-1,79%	72,8000	72,8000	71,4000	2 114	152 282	16:19
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,0500	-1,71%	23,4500	23,5500	22,7500	83 958	1 934 852	16:28
ANSWEAR (ANR)	23,4500	-1,47%	23,7500	23,8000	23,4500	9 698	228 785	16:27
APATOR (APT)	14,3000	-1,65%	14,5000	14,5000	14,2800	7 911	113 756	16:23
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,3800	-4,25%	3,5200	3,5200	3,3800	752	2 591	15:52
ARCHICOM (ARH)	32,9000	0,92%	33,4000	34,0000	32,5000	33 820	1 112 011	16:05
ARCTIC (ATC)	20,8000	-1,52%	21,1200	21,3400	20,8000	30 125	633 775	16:30
ARTIFEX (ART)	29,2000	-0,68%	28,8000	29,5000	28,4000	8 301	241 241	16:30
ASBIS (ASB)	26,4000	-0,68%	26,7000	26,9600	26,3400	58 275	1 547 008	16:29
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-3,83%	62,6000	62,6000	58,6000	2 481	150 144	16:29
ASSECOPOL (ACP)	75,8500	-1,88%	76,6000	77,4000	75,8500	69 744	5 347 176	16:30
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	790	40 922	16:22
ASTARTA (AST)	28,0000	-1,23%	28,8000	29,2500	28,0000	13 815	394 320	16:30
ATAL (1AT)	59,5000	-3,88%	62,0000	62,2000	58,3000	7 796	469 044	16:30
ATENDE (ATD)	3,1000	2,31%	3,0800	3,1000	2,9700	36 533	111 690	16:19
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5000	-4,21%	2,6100	2,6900	2,4900	32 561	83 932	16:29
ATMGRUPA (ATG)	3,1300	0,00%	3,1500	3,1500	3,1200	6 715	21 097	16:13
ATREM (ATR)	12,1000	3,86%	11,2500	12,8000	11,1500	18 858	224 500	16:25
AUTOPARTN (APR)	24,5500	0,20%	24,4000	25,1500	24,3000	226 779	5 625 035	16:28
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1100	-1,67%	4,1300	4,2000	4,1100	1 779	7 390	16:19
BEDZIN (BDZ)	25,9000	-6,16%	27,2000	27,5500	25,1000	4 278	114 252	16:21
BENEFIT (BFT)	2 695,0000	-3,06%	2 760,0000	2 825,0000	2 670,0000	4 105	11 180 240	16:30
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,5000	-1,21%	24,8000	24,8000	22,9000	9 645	227 128	16:17
BIOCELTIX (BCX)	69,8000	-2,51%	71,0000	71,8000	69,0000	2 563	179 319	16:20
BIOMAXIMA (BMX)	15,1000	-1,31%	15,0500	15,1000	14,8500	907	13 556	16:26
BIOMEDLUB (BML)	4,3700	-1,13%	4,3800	4,4550	4,3700	59 348	260 828	16:28
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,4900	-0,85%	3,5100	3,5200	3,4800	16 600	58 118	16:28
BLOOBER (BLO)	24,0000	-0,62%	24,0500	24,0500	23,4000	12 847	304 279	16:29
BNPPPL (BNP)	101,0000	-3,35%	104,5000	104,5000	101,0000	179 236	18 193 431	16:08
BOGDANKA (LWB)	32,6800	-2,74%	33,1200	33,3800	32,1600	131 500	4 302 595	16:28
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	15:31
BORYSZEW (BRS)	5,9700	-1,81%	6,0800	6,0800	5,9600	11 762	70 650	16:27
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	12 223	188 264	16:19
BOWIM (BOW)	7,0000	2,64%	6,7600	7,1000	6,7500	24 971	174 610	16:22
BRAND24 (B24)	50,4000	-1,95%	51,2000	52,0000	49,7000	7 722	388 722	16:24
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	692,0000	-1,49%	698,0000	704,5000	687,0000	17 297	12 043 611	16:28
BUMECH (BMC)	12,0000	-4,31%	12,7400	12,7600	11,9600	9 883	122 411	16:30
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:52
CAPITEA (CAP)	0,5780	-3,67%	0,5920	0,5980	0,5780	262 724	154 298	16:29
CAPTORTX (CTX)	80,0000	1,27%	81,4000	81,8000	79,0000	7 925	632 901	16:20
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	16,0000	-1,23%	16,0000	16,0000	15,7000	1 076	16 973	16:24
CCC	80,0000	-3,61%	82,1000	87,4000	78,9000	884 249	73 654 701	16:30
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	111,7500	-3,25%	115,0000	115,3000	111,4000	380 705	43 115 809	16:30
CDRL (CDL)	12,9000	0,78%	13,0000	14,3000	12,7000	3 850	50 667	15:50
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	151,0000	4,86%	148,0000	152,0000	147,6000	1 895	282 327	16:23
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5620	-1,33%	1,5700	1,5820	1,5600	284 972	447 305	16:30
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	18 716	276 367	16:18
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	1 149	80 844	16:03
COALENERG (CLE)	1,0540	-0,19%	1,0420	1,0700	1,0140	13 651	14 326	16:24
COGNOR (COG)	9,5150	-2,41%	9,6000	9,6950	9,4000	179 587	1 716 897	16:29
COLUMBUS (CLC)	4,9000	-2,97%	5,0500	5,1300	4,8000	50 591	252 964	16:30
COMARCH (CMR)	251,0000	-4,56%	261,0000	261,0000	250,0000	2 445	623 767	16:30
COMP (CMP)	78,0000	-4,88%	81,8000	81,8000	78,0000	3 205	253 529	16:24
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 875	47 438	16:04
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	19 933	43 596	15:11
CORMAY (CRM)	0,5780	-2,69%	0,5920	0,5920	0,5780	1 200	698	15:47
CREEPYJAR (CRJ)	600,0000	-4,00%	625,0000	625,0000	590,0000	253	152 400	16:29
CREOTECH (CRI)	181,0000	0,56%	180,0000	181,0000	179,0000	1 304	234 727	16:30
CYFRPLSAT (CPS)	9,7560	-2,93%	10,0200	10,0400	9,7120	1 974 438	19 451 537	16:30
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,8000	3,49%	17,2500	17,9500	17,1000	6 424	112 659	16:30
DATAWALK (DAT)	65,4000	-9,17%	71,0000	71,0000	64,5000	41 878	2 840 263	16:30
DBENERGY (DBE)	17,5000	-1,41%	17,7000	17,7000	17,5000	222	3 913	16:11
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	442	33 889	16:30
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 570	85 000	16:24
DEKPOL (DEK)	50,2000	-2,33%	51,6000	51,6000	50,0000	219	11 028	16:25
DELKO (DEL)	9,2800	-0,85%	9,4000	9,4600	9,2800	4 284	39 998	16:08
DEVELIA (DVL)	5,5700	-2,28%	5,6900	5,7400	5,5500	207 539	1 169 073	16:30
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,6000	-2,71%	47,6000	48,0000	46,6000	1 433	67 321	16:30
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	366,6000	0,16%	365,0000	367,1000	361,5000	109 317	39 854 919	16:30
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,2000	-0,33%	180,8000	182,0000	179,4000	16 209	2 924 701	16:28
DRAGOENT (DGE)	23,7000	-1,66%	24,0000	24,5000	21,8000	1 195	27 808	16:20
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	4,9500	4,21%	4,7900	5,0200	4,7500	108 853	537 605	16:30
EDINVEST (EDI)	7,3600	2,22%	7,3600	7,4000	7,2400	3 255	24 001	16:25
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)	21,1000	-4,95%	21,8000	22,0000	20,8000	78 938	1 683 640	16:30
ELKOP (EKP)	0,4960	-2,75%	0,5100	0,5160	0,4960	104 509	52 557	15:50
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	15:30
ENEA (ENA)	8,7750	-3,47%	9,0550	9,1500	8,7000	675 813	6 021 806	16:30
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,4800	-1,25%	9,6000	9,6000	9,4800	14 659	139 934	16:26
ENERGOINS (ENI)	2,5500	-2,86%	2,6200	2,6200	2,5500	16 592	42 685	16:30
ENTER (ENT)	70,0000	-0,14%	68,1000	70,8000	67,3000	5 875	408 462	16:29
ERBUD (ERB)	40,1000	-2,20%	40,5000	41,0000	40,0000	5 744	231 882	16:28
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	32,7000	-3,25%	33,3000	33,3000	32,7000	351	11 652	16:27
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,3100	-1,48%	13,4000	13,4500	13,2700	131 075	1 750 556	16:28
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	4 781	11 262	15:41
EUROTEL (ETL)	40,9000	-0,97%	41,4000	42,5000	40,0000	3 277	136 100	16:12
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-0,31%	6,6000	6,6000	6,5000	343	2 230	14:55
FERRO (FRO)	36,5000	0,55%	35,8000	36,6000	34,7000	78 562	2 841 846	16:20
FERRUM (FER)	4,7000	-2,49%	4,8000	5,0000	4,6200	44 478	213 248	16:29
FMG	120,5000	7,59%	113,5000	132,5000	112,0000	2 371	290 279	16:21
FON	6,1600	-3,75%	6,4000	6,4800	6,0800	11 232	70 933	16:28
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 411	32 022	15:27
GAMEOPS (GOP)	25,0000	-7,41%	26,5000	26,5000	24,3000	94 329	2 375 327	16:29
GAMFACTOR (GIF)	12,6500	-1,17%	12,5500	12,7500	12,1500	3 212	39 786	16:14
GENOMTEC (GMT)	13,8000	-0,72%	13,9000	14,1800	13,2600	41 705	570 926	16:25
Reklama
GETIN (GTN)	0,5420	-3,90%	0,5640	0,5700	0,5340	803 726	441 053	16:27	Reklama
GIGROUP (GIG)	1,4450	-0,34%	1,4300	1,4500	1,4300	125	180	16:18
GOBARTO (GOB)	45,0000	-4,26%	46,5000	46,8000	45,0000	685	31 144	16:30
GPW	42,2000	0,00%	42,2000	42,4000	41,8000	58 710	2 472 090	16:29
GREENX (GRX)	2,3500	0,34%	2,3480	2,4000	2,3300	328 325	777 153	16:28
GRENEVIA (GEA)	2,6900	-1,28%	2,7500	2,7550	2,6600	170 524	461 786	16:27
GRODNO (GRN)	10,5200	-4,36%	11,0000	11,0400	10,5200	7 958	86 109	16:21
GRUPAAZOTY (ATT)	22,5200	-1,66%	22,8400	22,8600	22,2200	160 796	3 619 289	16:30
GRUPRACUJ (GPP)	64,3000	-0,62%	64,5000	65,5000	64,0000	3 811	247 008	15:46
GTC	5,4000	-3,91%	5,5800	5,5800	5,4000	232	1 266	15:33
HANDLOWY (BHW)	110,0000	-1,26%	111,4000	112,4000	109,2000	25 584	2 821 873	16:30
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7500	3 439	23 571	16:25
HELIO (HEL)	26,0000	-4,41%	27,2000	27,2000	26,0000	1 187	31 245	16:21
HERKULES (HRS)	0,8180	-6,83%	0,8780	0,8780	0,7920	160 037	130 528	16:00
HMINWEST (HMI)	47,5000	-1,66%	48,3000	48,3000	47,4000	850	40 454	16:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,6500	-6,10%	26,2500	26,2500	24,1000	101 878	2 568 480	16:30
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,0000	275	8 633	16:30
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	107,0000	5,94%	100,0000	119,0000	99,0000	646	69 566	16:01
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	23,7000	2,16%	23,6000	24,2000	23,3000	5 409	129 215	16:28
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4000	-5,05%	9,9000	9,9000	9,2800	2 334	22 093	15:26
IMMOBILE (GKI)	3,6500	6,41%	3,4400	3,6700	3,4400	9 667	34 543	16:21
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	-1,40%	4,3000	4,3000	4,1800	5 129	21 743	15:24
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	302,5000	-3,82%	314,0000	317,5000	297,5000	48 385	14 861 849	16:30
INPRO (INP)	7,6000	0,00%	7,1500	7,6000	7,1500	1 644	12 170	15:59
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	544	23 667	16:21
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	536,0000	1,71%	538,0000	549,0000	525,0000	2 281	1 226 475	16:30
INTERSPPL (IPO)	0,8660	0,23%	0,8720	0,8720	0,8660	81	70	15:40
INTROL (INL)	9,9400	-5,33%	10,3000	10,3000	9,7200	2 202	22 320	16:30
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	#51,0000	-2,86%	-	-	-	-	-	16:03
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	6 173	20 594	15:38
IZOSTAL (IZS)	2,6900	-0,37%	2,7000	2,7400	2,6400	15 744	42 448	16:25
JRHOLDING (JRH)	7,5600	-1,31%	7,6400	7,7000	7,5600	8 296	62 878	16:30
JSW	32,9400	-4,24%	34,3000	34,4900	32,5200	703 922	23 660 669	16:30
JWWINVEST (JWW)	4,2000	-2,55%	4,2900	4,3600	4,0700	4 889	20 865	16:00
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,1000	35,3000	1 055	37 901	15:28
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	6 219	5 293	15:24
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4200	-1,14%	10,5000	10,7000	9,8400	56 533	573 507	16:29
KETY (KTY)	798,5000	0,88%	783,5000	813,5000	779,0000	30 613	24 536 084	16:30
KGHM (KGH)	137,5000	-4,65%	141,0000	141,1500	135,4000	721 076	100 246 147	16:30
KGL	15,2000	-2,56%	15,9000	15,9000	15,2000	6	93	15:41
KINOPOL (KPL)	14,8500	-2,62%	15,0000	15,2000	14,8500	4 867	72 872	16:30
KOGENERA (KGN)	51,7000	-3,36%	52,5000	53,3000	51,2000	4 012	209 801	16:29
KOMPAP (KMP)	21,8000	-6,03%	23,0000	23,0000	21,0000	1 850	40 818	16:27
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 415	16 051	15:21
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:30
KREDYTIN (KRI)	17,5000	-2,78%	18,0000	18,0000	17,5000	141	2 476	16:29
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	80	42 394	16:11
KRUK (KRU)	429,0000	-4,41%	445,0000	447,0000	428,2000	30 160	13 154 790	16:30
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,0000	-1,96%	20,4000	22,0000	20,0000	1 264	26 403	15:55
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4000	-6,25%	2,5400	2,5400	2,3800	36 664	89 034	16:17
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,7200	-2,04%	6,8400	6,9200	6,6600	14 153	95 820	16:16
LESS (LES)	0,2350	-1,67%	0,2360	0,2390	0,2330	191 503	44 821	16:22
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	90	171	15:42	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	302	7 849	15:59
LPP	15 120,0000	-4,49%	15 690,0000	15 880,0000	15 080,0000	3 643	56 033 630	16:30
LSISOFT (LSI)	14,4000	-0,69%	14,5000	14,5000	14,4000	385	5 574	16:23
LUBAWA (LBW)	3,6780	-3,72%	3,8100	3,8380	3,6500	542 473	2 028 610	16:29
MABION (MAB)	17,2600	7,88%	16,5000	17,8000	16,2600	124 927	2 138 249	16:30
MAKARONPL (MAK)	17,9000	-0,28%	17,8500	18,1500	17,7000	2 865	51 405	16:27
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,1700	-7,87%	1,2700	1,2700	1,1300	11 379	13 421	15:45
MARVIPOL (MVP)	9,0200	-1,96%	9,2000	9,2000	8,6400	83 455	751 787	16:27
MAXCOM (MXC)	10,8000	9,09%	10,6000	11,6000	10,0500	5 653	62 412	16:29
MBANK (MBK)	670,0000	-2,02%	678,0000	684,8000	666,0000	16 877	11 404 504	16:30
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,1000	-0,37%	27,4000	27,4000	26,8000	2 690	72 826	15:47
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	25,4000	-1,93%	26,0000	26,7800	25,1000	17 902	460 596	16:30
MEDINICE (ICE)	9,4800	3,61%	9,2000	9,4800	8,8800	6 882	63 664	15:34
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	18,7500	-1,06%	18,9500	19,0000	18,6000	653	12 269	16:20
MERCATOR (MRC)	42,2000	-0,59%	42,1000	42,4500	41,3500	7 984	333 292	16:28
MERCOR (MCR)	21,7000	0,00%	21,7000	22,0000	21,5000	5 381	117 423	16:30
MEXPOLSKA (MEX)	4,1600	0,24%	4,0700	4,2300	4,0600	4 918	20 432	16:11
MFO	33,5000	-4,29%	35,4000	35,4000	33,5000	679	23 013	16:24
MILKILAND (MLK)	0,5980	4,55%	0,5880	0,5980	0,5800	643	377	16:00
MILLENNIUM (MIL)	9,2000	-4,17%	9,5000	9,6000	9,0550	1 283 943	12 040 196	16:29
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,1300	-2,35%	9,3600	9,3800	9,0800	135 645	1 250 966	16:30
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	126	10 207	15:47
MLSYSTEM (MLS)	40,9500	0,37%	41,2000	41,7000	40,4500	3 001	123 232	16:25
MOBRUK (MBR)	322,0000	-1,53%	327,0000	329,5000	321,5000	1 492	483 912	16:29
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2400	-0,48%	33,4000	33,4200	33,0000	1 845	61 419	16:17
MOLECURE (MOC)	15,8000	-1,00%	15,9600	15,9800	15,7200	6 759	107 341	16:15
MONNARI (MON)	5,3400	0,00%	5,3400	5,3600	5,3400	12 723	68 143	16:08
MOSTALPLC (MSP)	17,0500	-2,01%	17,7000	17,7000	16,8500	2 553	43 573	16:26
MOSTALWAR (MSW)	6,9000	-5,22%	7,1000	7,2000	6,8200	17 827	125 081	16:24
MOSTALZAB (MSZ)	4,2900	-5,92%	4,5300	4,5300	4,1600	288 674	1 248 526	16:29
MOVIEGAME (MOV)	29,0500	-0,17%	29,1000	30,0000	28,4500	21 677	637 000	16:29
MURAPOL (MUR)	41,9000	-2,33%	42,7800	42,7800	41,8000	25 916	1 090 761	16:29
MUZA (MZA)	14,4000	-6,19%	15,3000	15,3000	14,4000	2 048	30 233	15:56
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0150	-0,98%	1,0300	1,0300	1,0150	19 593	20 033	16:11
NEUCA (NEU)	890,0000	0,00%	895,0000	903,0000	875,0000	3 757	3 367 561	16:23
NEWAG (NWG)	22,0000	3,29%	21,6000	22,1000	21,3000	12 243	266 225	16:25
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	428	1 050	16:17
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3800	24 335	58 284	16:25
NOVITA (NVT)	99,4000	-11,25%	109,0000	109,0000	99,2000	1 134	116 173	15:55
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,7800	3,35%	6,8000	6,8000	6,5400	2 003	13 322	16:22
ODLEWNIE (ODL)	10,1000	-1,46%	10,4000	10,4000	10,1000	6 153	62 921	16:25
OEX	50,4000	-3,08%	52,0000	53,2000	50,4000	861	44 689	16:21
ONDE (OND)	14,2400	-2,06%	14,5000	14,5000	14,0000	16 730	237 506	16:28
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	56,0000	-1,75%	57,0000	57,8000	56,0000	8 711	495 493	16:08
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7840	-1,69%	7,9000	7,9220	7,7640	597 397	4 666 496	16:30
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	30,6500	0,49%	30,2000	31,5000	30,2000	3 971	122 867	16:22
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,0000	-1,84%	16,1500	16,4000	16,0000	1 408	22 823	16:22
PASSUS (PAS)	30,0000	14,94%	29,0000	31,4000	27,3000	9 247	269 238	16:20
PATENTUS (PAT)	3,6700	-5,05%	3,8000	3,8000	3,6450	19 143	70 474	16:14
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,2900	2,38%	1,1400	1,2900	1,1400	1 215	1 445	15:30
PCCEXOL (PCX)	2,7400	-3,18%	2,8300	2,8300	2,7200	50 619	139 922	16:30
PCCROKITA (PCR)	101,0000	0,40%	100,4000	102,6000	100,4000	2 372	240 855	16:29
Reklama
PCFGROUP (PCF)	18,1200	0,67%	18,4800	18,4800	18,0000	1 225	22 241	16:30	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	4 563	103 312	16:18
PEKAO (PEO)	175,4500	-3,57%	181,0000	181,0000	174,7000	632 626	112 209 493	16:30
PEPCO (PCO)	19,1250	-2,12%	19,2000	19,6000	18,7500	2 015 236	38 578 769	16:30
PEPEES (PPS)	1,1150	-0,45%	1,1300	1,1300	1,1150	4 508	5 072	16:08
PGE	6,0540	-0,75%	6,1000	6,2160	5,9840	5 625 499	34 211 693	16:30
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	8 703	4 090	16:11
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8400	5 137	35 662	16:15
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	16 899	201 052	15:43
PHOTON (PEN)	7,9000	-1,25%	7,7000	7,9600	7,7000	3 140	24 524	16:10
PKNORLEN (PKN)	65,5700	-4,69%	68,0000	68,4900	65,4600	3 420 206	230 800 357	16:30
PKOBP (PKO)	55,6800	-4,30%	57,4000	57,7200	55,6200	3 751 034	211 322 918	16:30
PKPCARGO (PKP)	12,0600	-3,98%	12,4800	12,5000	12,0000	126 392	1 543 981	16:30
PLAYWAY (PLW)	282,5000	-2,75%	290,0000	292,0000	278,0000	3 798	1 074 578	16:30
PLAZACNTR (PLZ)	2,8550	0,18%	2,8800	2,9400	2,8550	6 613	19 290	16:19
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	131	487	15:47
POLENERGIA (PEP)	67,0000	0,00%	67,0000	68,4000	67,0000	3 273	220 244	16:30
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0500	969	10 769	15:45
POLIMEXMS (PXM)	3,7980	-2,86%	3,9200	3,9300	3,7600	331 862	1 272 365	16:30
POLTREG (PTG)	54,2000	-3,56%	56,0000	56,0000	53,4000	1 215	65 765	16:12
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	6 959	12 588	15:22
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	32,0000	-1,84%	32,8000	32,8000	31,0000	1 855	58 805	16:30
PROJPRZEM (PJP)	20,1000	-2,90%	20,4000	20,5000	19,5500	2 330	46 760	16:22
PROTEKTOR (PRT)	2,0200	-1,46%	2,0500	2,0500	1,9600	14 308	28 469	15:27
PULAWY (ZAP)	58,6000	-0,68%	59,2000	59,6000	58,0000	1 163	68 579	15:47
PURE (PUR)	7,8000	-2,74%	8,1000	8,1000	7,7500	9 096	71 900	16:28
PZU	49,3100	0,49%	48,5800	50,0200	48,3000	1 481 468	73 296 466	16:30
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:30
QUERCUS (QRS)	6,5000	-0,61%	6,4800	6,5000	6,3000	29 060	187 657	16:18
R22	108,5000	-0,46%	110,0000	112,0000	108,5000	6 570	727 079	16:25
RAEN (RAE)	0,6920	4,85%	0,6680	0,7100	0,6500	85 750	58 793	16:27
RAFAKO (RFK)	0,9720	-1,32%	0,9800	0,9880	0,9620	116 628	114 148	16:23
RAFAMET (RAF)	15,3000	-2,55%	15,9000	16,0000	15,3000	658	10 120	16:05
RAINBOW (RBW)	72,2000	-4,12%	74,8000	74,8000	71,1000	41 170	3 005 619	16:30
RANKPROGR (RNK)	3,9000	-4,18%	4,0200	4,0500	3,8800	33 552	132 604	16:23
RAWLPLUG (RWL)	14,2000	-3,40%	14,8000	14,8000	14,2000	3 102	44 527	16:22
REDAN (RDN)	0,3000	-5,66%	0,2950	0,3150	0,2950	2 450	732	15:48
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,3400	-4,23%	6,6200	6,6200	6,3400	20 738	134 819	16:23
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,1500	426	6 575	16:22
RENDER (RND)	129,5000	-3,36%	131,0000	132,0000	123,5000	626	79 246	15:30
RESBUD (RES)	0,6500	-1,22%	0,6680	0,7000	0,6500	22 693	15 304	16:03
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,0000	-1,10%	54,9000	54,9000	53,7000	3 342	180 796	16:29
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	3 471	80 160	16:19
SANPL (SPL)	540,4000	-2,67%	547,4000	551,8000	540,4000	49 152	26 850 622	16:30
SANTANDER (SAN)	18,9700	-1,02%	19,1660	19,1660	18,1000	1 785	33 275	16:29
SANWIL (SNW)	1,6350	0,00%	1,6350	1,6700	1,6300	9 211	15 061	16:14
SCPFL (SCP)	189,0000	-0,84%	188,0000	190,8000	188,0000	941	178 466	16:10
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,4000	31,0000	755	23 505	16:30
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	15:36
SELENAFM (SEL)	34,3000	0,88%	33,8000	34,5000	33,8000	609	20 782	16:29
SELVITA (SLV)	69,8000	-1,69%	71,0000	71,0000	69,1000	28 923	2 022 806	16:28
SERINUS (SEN)	3,0200	-3,82%	3,1000	3,1800	3,0200	17 603	54 484	16:22
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	155	9 011	15:05
SFINKS (SFS)	0,7370	-3,28%	0,7620	0,7700	0,7200	32 461	24 583	16:20
SHOPER (SHO)	30,4000	-3,18%	31,0000	31,0000	30,4000	509	15 566	16:15
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,6300	-1,36%	3,7100	3,7650	3,5800	13 152	48 311	16:27
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	468	11 255	16:30
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:30
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	860	12 184	16:14
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	412,0000	-1,90%	422,0000	422,0000	412,0000	132	54 794	16:18
STALEXP (STX)	3,5200	-0,71%	3,5500	3,5600	3,4900	509 435	1 800 234	16:30
STALPROD (STP)	216,0000	-3,57%	225,5000	225,5000	214,0000	2 422	529 622	16:30
STALPROFI (STF)	8,6000	-2,05%	8,7600	8,7600	8,5600	3 385	29 248	16:11
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	#0,4000	0,50%	-	-	-	-	-	15:40
SUNEX (SNX)	9,9200	-1,59%	10,1000	10,1000	9,7000	18 907	187 228	16:23
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 653	167 557	16:21
SYNEKTIK (SNT)	119,2000	-5,99%	124,6000	124,6000	118,8000	56 958	6 899 960	16:30
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8350	-1,77%	2,8870	2,9130	2,8220	2 073 949	5 931 407	16:30
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:30
TENDERHUT (THG)	8,6400	-4,85%	9,2200	9,2600	8,6400	837	7 636	15:53
TERMOREX (TRR)	0,6400	-7,25%	0,6900	0,7450	0,6400	27 576	18 882	16:20
TESGAS (TSG)	3,1000	4,03%	3,0800	3,1500	3,0000	49 260	152 365	16:28
TEXT (TXT)	91,3000	-1,51%	92,2000	92,4000	90,5000	25 494	2 329 760	16:27
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5000	-3,85%	33,3500	34,2000	31,0500	72 458	2 367 427	16:30
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,2500	-1,76%	7,3900	7,4400	7,2500	37 112	272 292	16:27
TRAKCJA (TRK)	2,3500	-6,00%	2,4500	2,4500	2,3300	363 809	865 756	16:25
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:30
TSGAMES (TEN)	94,0000	-3,39%	96,1000	97,3000	93,4000	20 722	1 968 968	16:26
ULMA (ULM)	73,0000	-0,68%	74,0000	74,0000	71,0000	315	22 548	16:19
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 425	26 011	15:59
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9000	-1,49%	10,0000	10,1000	9,9000	2 826	28 265	16:21
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	15:21
UNIMA (U2K)	5,8000	5,45%	5,4500	5,8500	5,4000	7 336	41 014	15:57
UNIMOT (UNT)	134,2000	-1,32%	133,4000	136,0000	128,6000	3 517	468 251	16:08
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	76	7 685	16:27
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	3 152	354 575	16:08
VIGOPHOTN (VGO)	500,0000	-4,58%	524,0000	524,0000	494,0000	1 292	652 952	16:13
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	3 327	37 005	16:10
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	45,8000	10 877	504 600	16:28
VOXEL (VOX)	91,4000	-3,99%	94,0000	94,0000	91,4000	2 254	208 674	16:28
VRG	3,2900	-3,80%	3,4100	3,4100	3,2700	188 700	622 901	16:25
WARIMPEX (WXF)	3,7000	-2,37%	3,8000	3,8000	3,7000	9 805	36 892	16:23
WASKO (WAS)	1,5850	-2,16%	1,6100	1,6150	1,5850	4 584	7 321	16:27
WAWEL (WWL)	654,0000	2,19%	650,0000	656,0000	646,0000	17	11 064	15:52
WIELTON (WLT)	8,1500	-0,85%	8,2600	8,3600	8,1500	11 890	97 708	16:08
WIKANA (WIK)	6,9000	-0,72%	6,6500	6,9000	6,6500	651	4 329	16:10
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	-0,68%	116,8000	123,0000	115,0000	3 664	432 893	16:28
WITTCHEN (WTN)	27,8500	-3,30%	28,8000	28,8000	27,7000	18 825	528 729	16:30
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	9 259	75 590	16:03
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	139,0000	-0,71%	141,6000	141,6000	139,0000	1 029	144 932	16:22
XTRADEBDM (XTB)	59,1400	-1,76%	60,2600	60,3600	58,8000	281 858	16 788 075	16:30
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5150	-5,90%	1,5600	1,6000	1,5150	6 779	10 554	16:17
ZEPAK (ZEP)	19,2000	-0,21%	19,2200	19,4000	19,2000	5 906	113 518	16:20
ZREMB (ZRE)	3,8300	-3,04%	3,9500	3,9700	3,8000	18 873	72 961	16:25
ZUE	10,4000	-6,31%	10,9000	10,9000	10,4000	21 434	228 230	16:28

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.