Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	86 694,72	0,24%	86 619,56	86 795,20	86 225,78	86 483,54	1 226 154 865	16:35
WIG20	2 546,03	0,36%	2 542,80	2 549,25	2 528,36	2 536,99	1 073 264 954	16:50
WIG30	3 168,51	0,37%	3 160,10	3 169,43	3 146,41	3 156,77	1 168 988 822	16:50
mWIG40	6 433,01	0,32%	6 428,76	6 442,94	6 389,47	6 412,43	154 338 190	16:35
sWIG80	24 407,45	0,04%	24 440,65	24 482,69	24 357,43	24 398,29	34 966 191	16:35
WIG-BANKI	13 681,37	-0,44%	13 725,42	13 736,70	13 583,41	13 741,31	282 150 114	16:35
WIG-BUDOW	8 642,74	-0,26%	8 611,58	8 724,00	8 507,94	8 665,60	28 440 082	16:35
WIG-CHEMIA	9 775,25	-0,37%	9 831,70	9 973,23	9 742,74	9 812,04	3 707 089	16:35
WIG-ENERG	2 385,42	0,80%	2 371,30	2 391,47	2 340,57	2 366,46	51 149 691	16:35
WIG-INFO	5 070,27	0,74%	5 064,27	5 075,26	5 026,55	5 032,99	12 233 021	16:35
WIG-MEDIA	8 286,60	0,26%	8 273,84	8 318,79	8 206,82	8 265,49	5 614 973	16:35
WIG-NRCHOM	4 461,77	-0,25%	4 458,31	4 527,79	4 427,21	4 472,82	4 515 940	16:35
WIG-PALIWA	6 911,88	0,31%	6 908,60	6 930,82	6 828,67	6 890,46	56 656 911	16:35
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 200 084 748	15:15
WIG-SPOZYW	2 176,05	0,77%	2 167,99	2 179,81	2 157,55	2 159,35	1 492 691	16:35
WIG20lev	509,10	0,44%	509,13	511,71	503,36	506,89	1 025 774 556	16:35
WIG20short	3 076,82	-0,19%	3 076,73	3 094,27	3 068,89	3 082,83	1 025 774 556	16:35
GPWB-B1Y3Y	1 172,80	-0,01%	1 172,80	1 172,80	1 172,80	1 172,90	-	10:15
GPWB-B1Y4Y	1 173,25	-0,02%	1 173,25	1 173,25	1 173,25	1 173,46	-	10:15
GPWB-B1Y5Y	1 169,62	-0,02%	1 169,62	1 169,62	1 169,62	1 169,85	-	10:15
GPWB-B3Y5Y	1 174,34	-0,03%	1 174,34	1 174,34	1 174,34	1 174,67	-	10:15
GPWB-B5Y	1 167,29	-0,05%	1 167,29	1 167,29	1 167,29	1 167,85	-	10:15
GPWB-BWZ	1 189,92	0,02%	1 189,92	1 189,92	1 189,92	1 189,71	-	10:15
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	147 980 983	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	154 344 889	11:00
mWIG40TR	9 464,71	0,32%	9 458,78	9 479,31	9 400,65	9 434,42	154 338 190	16:35
mWIG40TRlv	12 520,17	0,63%	12 504,53	12 558,68	12 351,20	12 442,11	154 338 190	16:35
mWIG40TRsh	2 797,57	-0,29%	2 799,33	2 816,62	2 793,23	2 805,75	154 338 190	16:35
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	35 026 007	11:00
sWIG80TR	35 813,78	0,04%	35 862,50	35 924,18	35 740,37	35 800,33	34 966 191	16:35
WIG140	1 679,27	0,27%	1 677,51	1 681,26	1 669,91	1 674,76	1 208 085 560	16:35
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 026 105 768	11:00
WIG20TR	5 158,76	0,23%	5 159,76	5 172,01	5 129,63	5 147,14	1 025 774 556	16:35
WIG20TRlev	4 142,09	0,44%	4 143,69	4 163,32	4 095,41	4 124,08	1 025 774 556	16:35
WIG20TRsht	3 092,80	-0,20%	3 092,20	3 110,34	3 084,82	3 098,88	1 025 774 556	16:35
WIG30TR	6 311,20	0,26%	6 301,21	6 319,80	6 273,90	6 294,56	1 112 735 555	16:35
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	745 639	15:15
WIGdiv	1 779,51	0,73%	1 770,08	1 780,83	1 764,42	1 766,69	145 995 618	16:35
WIG-ESG	14 433,56	0,21%	14 429,21	14 451,99	14 343,41	14 403,67	1 167 725 944	16:35
WIG.GAMES	16 335,88	1,39%	16 096,92	16 462,32	16 088,18	16 112,24	117 996 056	16:35
WIG-GORNIC	4 889,53	1,67%	4 881,98	4 973,30	4 881,98	4 809,25	146 162 003	16:35
WIG-GRY	13 817,08	1,59%	13 561,64	14 016,66	13 553,33	13 600,18	123 274 964	16:35
WIG-LEKI	2 873,69	0,44%	2 859,38	2 885,65	2 851,57	2 861,16	2 633 179	16:35
WIG-MOTO	8 858,45	3,37%	8 673,08	8 859,33	8 626,02	8 569,70	4 401 949	16:35
WIG.MS-BAS	12 121,69	1,38%	11 998,27	12 201,79	11 998,27	11 956,14	198 529 522	16:35
WIG.MS-FIN	17 214,68	-0,15%	17 260,02	17 287,67	17 024,82	17 240,53	286 922 646	16:35
WIG-ODZIEZ	9 924,02	0,95%	9 900,54	9 950,76	9 841,76	9 830,42	57 787 296	16:35
WIGtech	12 180,71	0,60%	12 140,61	12 189,18	12 109,22	12 108,24	161 832 679	16:35
WIGtechTR	13 535,84	0,60%	13 491,27	13 545,25	13 456,39	13 455,30	161 832 679	16:35
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	422 543	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	1,55%	3,2200	3,2700	3,2200	3 911	12 616	16:27	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	15:30
11BIT (11B)	570,0000	0,00%	570,0000	576,0000	562,0000	2 209	1 254 473	16:34
3RGAMES (3RG)	0,2770	-2,81%	0,2890	0,2900	0,2750	202 059	56 705	15:34
ABPL (ABE)	93,8000	1,30%	92,0000	93,8000	92,0000	2 163	200 815	16:21
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,2000	1,00%	19,9800	20,2000	19,2400	6 362	127 056	16:21
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	16:35
AGORA (AGO)	10,9000	-0,55%	10,9800	10,9800	10,8000	9 276	101 089	16:33
AGROTON (AGT)	2,9000	-3,01%	2,9200	2,9200	2,9000	250	725	11:31
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	14:42
AILLERON (ALL)	17,1600	-1,38%	17,5000	17,5800	17,1600	4 836	84 131	15:28
AIRWAY (AWM)	0,2610	-0,38%	0,2620	0,2620	0,2575	36 102	9 344	16:35
ALIOR (ALR)	101,2000	-2,55%	105,0000	105,1500	98,5400	521 368	52 233 612	16:35
ALLEGRO (ALE)	36,4450	0,65%	36,2000	36,7250	36,1000	2 775 187	100 893 681	16:35
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	10:18
ALTUSTFI (ALI)	2,7200	-3,20%	2,8300	2,8300	2,7200	10 103	28 230	14:47
AMBRA (AMB)	28,9500	4,32%	28,0000	28,9500	27,7500	9 807	277 378	16:34
AMICA (AMC)	72,1000	0,42%	71,9000	72,2000	70,8000	765	54 711	16:30
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:30
AMREST (EAT)	26,7500	1,33%	26,1000	26,9000	26,0000	26 669	705 418	16:27
ANSWEAR (ANR)	23,7000	0,42%	23,6500	23,8000	23,4000	5 690	134 258	16:21
APATOR (APT)	15,0000	-0,79%	15,0000	15,0800	14,9200	1 586	23 750	15:07
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	12:41
APSENERGY (APE)	2,6000	-1,89%	2,6700	2,7000	2,6000	6 474	17 184	16:34
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	14:39
ARCTIC (ATC)	22,2000	3,16%	21,5000	22,3000	21,4200	58 898	1 289 164	16:34
ARTIFEX (ART)	26,0000	-1,89%	25,7000	26,3000	23,7000	152 581	3 813 905	16:35
ASBIS (ASB)	25,0800	-1,42%	25,6800	25,9800	24,2200	327 320	8 103 728	16:35
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	11:39
ASSECOBS (ABS)	61,0000	2,01%	60,0000	61,4000	59,4000	1 412	84 892	16:12
ASSECOPOL (ACP)	82,9000	0,85%	82,4000	83,2500	81,7000	67 106	5 539 878	16:34
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 480	73 920	16:34
ASTARTA (AST)	27,1500	0,00%	27,7500	27,7500	25,6000	14 699	391 052	16:34
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 950	250 480	16:33
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 376	87 283	16:35
ATLANTAPL (ATP)	18,7000	0,27%	18,6000	18,7000	18,6000	652	12 148	10:39
ATLANTIS (ATS)	2,3500	0,00%	2,3500	2,3700	2,2800	24 288	56 988	16:10
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	25 851	103 597	16:34
ATREM (ATR)	12,9000	-0,39%	12,8000	12,9000	12,4000	4 265	53 787	16:12
AUTOPARTN (APR)	27,7000	2,97%	27,0000	27,8000	26,8500	71 749	1 964 444	16:35
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,3700	-0,68%	4,4300	4,4300	4,3700	468	2 046	12:12
BEDZIN (BDZ)	36,9000	5,43%	35,0000	38,5000	35,0000	17 134	638 103	16:33
BENEFIT (BFT)	2 860,0000	-1,38%	2 860,0000	2 945,0000	2 845,0000	1 683	4 891 530	16:35
BEST (BST)	20,2000	1,00%	20,2000	20,2000	20,2000	119	2 404	16:34
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,0500	310	1 889	16:24
BIGCHEESE (BCS)	20,8500	0,97%	20,7000	21,3000	20,6000	4 062	84 778	15:46
BIOCELTIX (BCX)	64,5000	-2,86%	61,0000	65,0000	60,2000	16 093	1 009 111	16:35
BIOMAXIMA (BMX)	13,6000	-0,73%	13,7500	13,7500	13,4000	1 658	22 438	16:03
BIOMEDLUB (BML)	4,7150	-1,36%	4,7600	4,7800	4,6800	54 418	257 046	16:35
BIOPLANET (BIP)	18,6000	-2,11%	19,2000	19,2000	18,4000	1 249	23 447	16:28
BIOTON (BIO)	3,5100	-0,99%	3,5500	3,5500	3,5100	58 369	206 730	14:55
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 372	58 177	16:10
BNPPPL (BNP)	101,5000	-1,46%	102,5000	102,5000	100,0000	64 500	6 483 772	16:35
BOGDANKA (LWB)	30,2600	0,87%	29,7200	30,2600	29,7200	19 026	569 916	16:35
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 516	48 894	16:16
BORYSZEW (BRS)	6,2000	-0,80%	6,3200	6,3200	6,2000	59 855	373 262	16:35
BOS	15,5000	-1,27%	15,8500	15,8500	15,4000	11 610	180 142	16:31
BOWIM (BOW)	6,8500	2,09%	6,7100	6,8500	6,7100	2 687	18 219	16:13
BRAND24 (B24)	44,6000	0,90%	44,3000	45,1000	44,2000	14 096	629 064	16:23
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	728,0000	-0,34%	730,0000	737,0000	705,5000	28 954	21 025 646	16:35
BUMECH (BMC)	11,7600	-0,68%	12,0200	12,0200	11,7600	4 373	51 805	16:35
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	15:30
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	582 981	322 359	16:14
CAPTORTX (CTX)	78,2000	-5,56%	81,0000	82,6000	73,0000	2 473	191 715	15:37
CASPAR (CSR)	8,8500	-0,56%	8,9000	8,9000	8,8500	8	71	12:59
CAVATINA (CAV)	15,1000	0,00%	15,0000	15,1000	15,0000	375	5 648	16:32
CCC	98,0000	0,46%	97,5500	98,1000	95,9000	215 626	20 891 058	16:35
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	131,5000	2,33%	128,0000	134,8500	127,6000	803 447	106 136 717	16:35
CDRL (CDL)	14,0000	3,70%	13,4000	14,0000	13,4000	835	11 595	16:05
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	14:21
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	388	59 353	16:35
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	14:40
CIGAMES (CIG)	1,7910	5,35%	1,7150	1,8320	1,6780	2 106 985	3 730 577	16:35
CITYSERV (CTS)	5,0000	-4,76%	5,2500	5,2500	5,0000	530	2 653	16:26
CLNPHARMA (CLN)	16,3000	3,43%	15,8000	16,3600	15,6800	96 165	1 540 404	16:32
CLOUD (CLD)	68,6000	-3,65%	73,0000	73,2000	68,6000	112	7 882	16:10
COALENERG (CLE)	1,0240	-2,48%	1,0100	1,0460	1,0100	13 729	14 018	16:27
COGNOR (COG)	8,5500	1,30%	8,4000	8,6400	8,3100	273 321	2 322 704	16:35
COLUMBUS (CLC)	4,9300	-1,30%	5,0000	5,0000	4,8700	19 143	94 157	16:34
COMARCH (CMR)	251,5000	-0,20%	255,0000	255,0000	247,5000	1 532	384 020	16:33
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	14 559	1 163 856	16:33
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	3 386	7 363	16:09
CORMAY (CRM)	0,6020	-1,31%	0,6100	0,6100	0,6000	22 883	13 813	16:04
CREEPYJAR (CRJ)	580,0000	-3,01%	598,0000	598,0000	573,0000	507	294 720	16:22
CREOTECH (CRI)	180,0000	0,00%	180,0000	184,5000	177,5000	884	160 495	16:22
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 308	146 565	16:35
CYFRPLSAT (CPS)	10,6750	1,72%	10,4900	10,7250	10,3550	980 509	10 376 807	16:35
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	15:30
DADELO (DAD)	17,7000	-2,75%	18,3000	18,3000	17,7000	333	5 983	16:26
DATAWALK (DAT)	62,2000	-1,74%	63,2000	64,7000	62,0000	11 630	728 411	16:35
DBENERGY (DBE)	16,5000	-0,60%	16,6000	17,0000	15,5000	1 089	17 658	14:21
DEBICA (DBC)	78,4000	-4,39%	79,0000	79,0000	75,2000	12 412	957 313	16:35
DECORA (DCR)	60,8000	-3,18%	62,8000	62,8000	60,0000	3 168	194 443	16:34
DEKPOL (DEK)	52,8000	-0,75%	54,2000	54,2000	51,6000	3 203	168 632	16:31
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	4 660	44 409	16:15
DEVELIA (DVL)	6,7700	0,89%	6,7200	6,9100	6,6500	242 408	1 651 277	16:35
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	6 888	356 977	16:35
DIGITREE (DTR)	9,0000	-6,25%	9,1500	9,1500	9,0000	921	8 427	16:28
DINOPL (DNP)	398,0000	0,40%	397,0000	403,9000	396,6000	405 142	162 076 985	16:35
DMGROUP (DMG)	3,3500	-2,05%	3,4700	3,4700	3,3500	4 262	14 365	16:04
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 174	1 106 462	16:32
DRAGOENT (DGE)	24,1000	-3,21%	24,9000	25,0000	22,6000	2 475	59 238	16:27
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	12:16
ECHO (ECH)	4,8600	-1,82%	4,8700	4,9900	4,8200	6 425	31 350	16:26
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	14:41
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	16:17
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	26,3000	4,37%	25,2000	26,3000	24,8500	90 111	2 309 180	16:35
ELKOP (EKP)	0,4860	-0,21%	0,4760	0,4890	0,4720	10 981	5 274	15:29
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	15:30
ENEA (ENA)	9,6150	0,68%	9,5000	9,7500	9,4000	450 630	4 304 571	16:34
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6800	0,83%	9,6000	9,8200	9,6000	12 807	124 225	16:27
ENERGOINS (ENI)	2,7400	2,62%	2,6700	2,8500	2,6550	45 278	125 265	16:35
ENTER (ENT)	65,0000	-2,11%	66,4000	66,5000	64,5000	4 028	264 197	16:32
ERBUD (ERB)	41,3000	-0,96%	42,0000	42,0000	40,9000	2 223	91 910	16:34
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 287	45 069	15:03
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	2,37%	1,0900	1,0900	1,0550	2 381	2 513	16:34
EUROCASH (EUR)	13,7700	0,07%	13,7400	13,8300	13,6100	65 184	893 913	16:35
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	12:36
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 267	1 000 470	16:02
FABRITY (FAB)	36,8000	-0,54%	37,0000	37,3000	36,6000	837	30 814	16:34
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	111	1 521	15:53
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5200	-1,51%	6,7200	6,7200	6,5000	1 734	11 274	16:35
FERRO (FRO)	34,9000	-0,29%	35,4000	35,5000	34,9000	2 070	72 969	16:32
FERRUM (FER)	4,5000	2,27%	4,4400	4,5000	4,4400	595	2 665	10:54
FMG	103,0000	0,00%	102,5000	105,5000	99,0000	409	41 471	16:19
FON	5,1600	2,79%	5,0200	5,1600	5,0200	3 967	20 175	16:16
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 061	24 342	16:02
GAMEOPS (GOP)	23,0500	-0,86%	23,2000	23,4000	22,6000	5 044	115 906	16:31
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5000	3 003	37 602	16:01	Reklama
GENOMTEC (GMT)	12,9000	1,57%	12,8600	13,1600	12,8000	32 946	424 259	16:24
GETIN (GTN)	0,4210	-11,65%	0,4710	0,4710	0,3820	6 751 347	2 754 935	16:35
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	45,7000	-3,59%	47,0000	47,0000	43,5000	5 294	235 938	16:23
GPW	46,5000	2,76%	45,2500	46,7000	45,2500	134 213	6 175 376	16:35
GREENX (GRX)	2,3320	-1,02%	2,3720	2,3760	2,3300	124 613	292 126	16:35
GRENEVIA (GEA)	2,4200	1,89%	2,3750	2,4350	2,3750	160 864	387 009	16:34
GRODNO (GRN)	11,0400	0,36%	11,0000	11,0400	10,8600	6 398	70 242	16:33
GRUPAAZOTY (ATT)	22,4000	-0,97%	22,8600	23,0000	22,2600	155 773	3 527 204	16:35
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	68 575	4 327 513	16:29
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,2000	1,07%	113,0000	114,2000	112,4000	31 379	3 554 249	16:34
HARPER (HRP)	6,0000	2,04%	6,0000	6,0000	5,8800	4 179	24 713	15:24
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 555	63 292	16:30
HERKULES (HRS)	0,7860	-3,68%	0,8120	0,8120	0,7860	412	324	16:25
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	1 469	70 655	16:32
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,4000	1,24%	24,1000	24,4000	23,7500	191 130	4 589 691	16:35
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	14:21
IALBGR (IAG)	0,4180	-3,02%	0,4300	0,4300	0,4180	570	241	16:34
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	10:58
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	13:09
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	12:45
IFIRMA (IFI)	22,1000	-1,78%	22,5000	22,5000	22,0000	2 868	63 864	16:33
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	16:00
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3200	-2,58%	8,5600	8,5600	8,3200	918	7 662	16:27
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	32 611	103 540	16:33
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4200	1,38%	4,4000	4,4800	4,3600	20 170	88 580	16:24
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	12:33
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	15:30
INGBSK (ING)	301,5000	-2,43%	309,0000	311,5000	299,0000	16 166	4 882 719	16:35
INPRO (INP)	7,5000	-4,46%	7,9000	7,9000	7,5000	169	1 273	16:04
INSTALKRK (INK)	45,0000	0,00%	43,7000	45,0000	43,7000	52	2 321	16:29
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	16:14
INTERBUD (ITB)	3,1700	1,60%	3,1700	3,1700	3,0800	1 122	3 487	15:57
INTERCARS (CAR)	551,0000	3,38%	539,0000	554,0000	538,0000	4 362	2 367 243	16:35
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	15:16
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 386	45 275	16:16
IPOPEMA (IPE)	3,8600	0,52%	3,8200	3,9000	3,8000	5 840	22 474	13:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	16:35
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	13:48
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 800	12 652	15:23
JRHOLDING (JRH)	7,4400	6,29%	7,1400	7,5400	7,1400	735	5 273	16:29
JSW	31,4200	-1,01%	31,7400	31,8500	31,2200	527 982	16 570 600	16:35
JWWINVEST (JWW)	3,4600	-2,26%	3,5500	3,6200	3,3400	23 099	80 150	16:35
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	550	459	16:02
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	50 202	513 212	15:55
KETY (KTY)	884,0000	1,96%	867,5000	885,0000	865,0000	15 992	14 044 322	16:35
KGHM (KGH)	146,6500	1,98%	145,0000	149,7000	144,5000	900 063	132 944 565	16:35
KGL	15,7000	-1,88%	16,0000	16,0000	15,7000	944	14 822	09:48
KINOPOL (KPL)	14,1000	1,81%	13,9500	14,2000	13,8500	24 031	336 220	16:12
KOGENERA (KGN)	52,9000	0,95%	53,6000	53,6000	52,2000	4 588	241 920	16:34
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	11:35
KOMPUTRON (KOM)	4,5650	-0,54%	4,5500	4,6000	4,5500	17 020	78 153	16:23
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	13:22
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	15:30
KREDYTIN (KRI)	18,4500	-0,27%	18,5000	18,5000	17,8000	145	2 600	15:45
KRKA (KRK)	546,0000	-0,36%	556,0000	556,0000	544,0000	169	92 600	15:55
KRUK (KRU)	461,2000	-3,23%	479,0000	479,0000	457,2000	34 184	15 888 514	16:35
KRVITAMIN (KVT)	11,8000	1,29%	11,6000	11,8000	11,6000	229	2 682	15:46
KSGAGRO (KSG)	1,5100	2,72%	1,4700	1,5300	1,4700	6 134	9 085	15:25
LABOPRINT (LAB)	19,9000	-2,45%	20,4000	20,4000	19,5000	591	11 715	16:26
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,4200	-6,92%	2,6000	2,6000	2,3400	42 222	101 914	16:13
LENA (LEN)	3,7500	4,17%	3,7500	3,7800	3,6400	7 149	26 828	14:19
LENTEX (LTX)	6,5400	-2,39%	6,7000	6,7000	6,5000	36 721	242 135	16:18
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	12:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	14:13
LOKUM (LKD)	26,0000	-4,41%	26,6000	26,6000	25,4000	2 677	69 611	16:33
LPP	16 480,0000	0,80%	16 420,0000	16 620,0000	16 400,0000	2 094	34 546 060	16:35
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8280	0,42%	3,8120	3,8540	3,8000	178 577	683 061	16:31
MABION (MAB)	16,5200	-0,24%	16,4800	16,6600	16,3600	26 682	439 316	16:20
MAKARONPL (MAK)	20,4000	2,51%	19,8500	20,9000	19,8500	27 588	555 311	16:32
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	09:17
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	10:16
MARVIPOL (MVP)	8,0000	-2,68%	8,2600	8,2800	7,9600	32 233	260 706	16:35
MAXCOM (MXC)	10,3000	-0,96%	10,6500	10,7000	10,3000	468	4 825	11:22
MBANK (MBK)	694,6000	-0,54%	711,0000	711,0000	688,4000	11 398	7 908 557	16:35
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	27,0000	0,37%	26,9000	27,0000	26,6000	1 275	34 080	16:09
MDIENERGIA (MDI)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	15:44
MEDICALG (MDG)	25,9800	-0,69%	26,1800	26,3800	25,5800	10 117	262 300	16:25
MEDINICE (ICE)	7,5200	-1,70%	7,6500	7,6700	7,4600	5 912	44 616	16:19
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	20,1000	0,50%	20,2000	20,3000	19,9000	6 310	127 265	16:35
MERCATOR (MRC)	42,5500	-0,12%	42,6000	42,8500	42,2000	1 460	62 209	16:09
MERCOR (MCR)	23,3000	0,00%	24,1000	24,1000	23,1000	3 466	81 316	15:47
MEXPOLSKA (MEX)	4,6200	-2,74%	4,7900	4,7900	4,4000	10 171	46 836	15:38
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 408	50 485	15:28
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	11:53
MILLENNIUM (MIL)	9,4350	-0,58%	9,5250	9,5950	9,3200	1 750 247	16 591 583	16:34
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5600	2,52%	10,3000	10,6000	10,3000	196 132	2 058 872	16:34
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,6000	-0,21%	47,9000	47,9000	47,0500	3 194	151 477	16:35
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 213	727 420	16:34
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5000	0,00%	33,4000	33,5000	33,3000	4 053	135 251	16:11
MOLECURE (MOC)	14,4200	1,41%	14,2000	14,4800	14,2000	6 203	88 983	16:25
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	15:14
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	13:16
MOSTALWAR (MSW)	7,0200	2,03%	6,8800	7,0200	6,7600	9 520	65 341	16:13
MOSTALZAB (MSZ)	4,6650	0,21%	4,6300	4,7000	4,6100	57 747	268 189	16:32
MOVIEGAME (MOV)	34,5500	-1,00%	34,5500	34,9000	33,5000	6 922	236 010	16:27
MURAPOL (MUR)	42,2400	0,14%	42,0000	42,2800	42,0000	5 168	217 556	16:35
MUZA (MZA)	15,0000	0,00%	14,8000	15,2000	14,8000	794	11 794	16:27
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	11:27
NANOGROUP (NNG)	1,0000	-2,44%	1,0250	1,0300	1,0000	11 612	11 890	16:24
NEUCA (NEU)	925,0000	0,11%	923,0000	926,0000	919,0000	204	188 288	16:17
NEWAG (NWG)	29,3000	2,81%	28,6000	29,3000	28,5000	21 973	634 139	16:35
NEXITY (NXG)	2,4800	1,22%	2,4600	2,4800	2,4000	2 105	5 097	16:32
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2000	0,92%	2,2000	2,2000	2,1500	8 301	18 146	16:23
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	146	14 759	15:37
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	14:02
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	15:12
ODLEWNIE (ODL)	10,1500	2,94%	9,8600	10,2000	9,8600	3 130	31 219	16:27
OEX	54,4000	-0,37%	54,6000	54,6000	54,2000	409	22 183	15:41
ONDE (OND)	14,1800	1,58%	14,0000	14,4400	13,9400	27 751	392 222	16:23
ONESANO (ONO)	1,2800	0,79%	1,2200	1,2800	1,2200	20 736	25 475	16:34
OPONEO.PL (OPN)	62,4000	1,96%	61,2000	67,0000	61,0000	13 007	833 017	16:33
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	15:56
ORANGEPL (OPL)	8,0540	-0,27%	8,1680	8,1680	8,0100	1 311 740	10 584 917	16:35
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	15:30
OTLOG (OTS)	41,0000	9,33%	38,0000	41,0000	37,6000	43 091	1 697 504	16:34
OTMUCHOW (OTM)	4,8400	0,00%	4,8800	4,8800	4,8400	518	2 516	15:54
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	12:28
PAMAPOL (PMP)	2,5200	0,00%	2,5400	2,5500	2,5000	2 599	6 557	16:11
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	14:49
PASSUS (PAS)	32,9000	3,46%	32,7000	32,9000	31,9000	472	15 349	16:30
PATENTUS (PAT)	4,3600	-0,68%	4,4000	4,4700	4,2350	9 487	41 150	15:59
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	14:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,8000	0,90%	2,8000	2,8400	2,7950	17 142	48 269	16:30
Reklama
PCCROKITA (PCR)	101,0000	0,60%	100,6000	101,8000	100,4000	1 357	137 169	16:34	Reklama
PCFGROUP (PCF)	17,1400	-1,95%	17,4800	17,5800	16,9200	5 431	92 397	16:35
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 194	107 761	16:04
PEKAO (PEO)	171,7000	-0,06%	171,0500	172,6500	168,9500	320 069	54 679 694	16:35
PEPCO (PCO)	19,2550	-1,51%	19,5650	19,5750	19,0200	989 877	18 991 297	16:35
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,6700	1,46%	6,6000	6,6940	6,5040	4 687 280	30 890 977	16:35
PGFGROUP (PGV)	0,4550	-2,36%	0,4670	0,4670	0,4210	71 431	31 669	16:25
PHARMENA (PHR)	6,3600	1,60%	6,2600	6,5000	6,1800	12 784	80 650	16:23
PHN	11,5500	0,00%	11,8000	11,8000	11,5500	41	478	15:33
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4600	7,3200	4 022	29 725	15:38
PKNORLEN (PKN)	67,4800	0,24%	67,3200	67,7400	66,7100	837 041	56 265 659	16:35
PKOBP (PKO)	60,5200	-0,16%	60,4000	60,9200	60,0000	1 876 184	113 423 293	16:35
PKPCARGO (PKP)	12,1200	-0,66%	12,3000	12,3000	12,0600	35 686	433 627	16:35
PLAYWAY (PLW)	294,5000	-0,84%	297,0000	297,5000	293,0000	1 455	429 651	16:33
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9850	2 026	6 085	16:02
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	4 191	12 144	16:11
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 803	188 949	16:04
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	15:53
POLIMEXMS (PXM)	3,4620	-1,03%	3,4880	3,5200	3,4480	106 049	367 873	16:33
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	258	12 884	10:38
POLWAX (PWX)	1,7650	0,86%	1,7500	1,7700	1,7400	2 942	5 159	16:34
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,2000	0,59%	33,8000	34,6000	32,2000	2 301	75 686	16:35
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	14:44
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	15:02
PULAWY (ZAP)	59,2000	-1,33%	60,0000	60,4000	59,2000	1 271	76 046	16:03
PURE (PUR)	7,2600	-1,89%	7,4100	7,5500	7,1100	13 555	99 055	16:25
PZU	53,3400	0,23%	53,2000	53,4600	52,5000	880 498	46 681 657	16:35
QUANTUM (QNT)	#24,4000	-2,40%	-	-	-	-	-	16:05
QUERCUS (QRS)	6,5200	0,00%	6,5000	6,6000	6,5000	13 058	85 375	15:59
RAEN (RAE)	0,7540	0,53%	0,7540	0,7540	0,7360	25 299	18 954	16:35
RAFAKO (RFK)	0,9500	-2,16%	0,9730	0,9730	0,9460	147 411	140 220	16:34
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,2000	0,33%	92,8000	92,8000	90,1000	40 099	3 655 134	16:33
RANKPROGR (RNK)	3,7600	-2,84%	3,8700	3,8700	3,7500	15 514	58 780	16:03
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	342	4 754	10:10
REDAN (RDN)	0,2830	-5,03%	0,2900	0,2900	0,2830	8 432	2 424	16:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0875	0,00%	-	-	-	-	-	13:00
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	2 083	2 666	14:57
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	13:21
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 810	42 337	14:55
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	15:03
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	51 750	28 494	15:48
ROPCZYCE (RPC)	30,8000	0,98%	30,8000	30,8000	30,6000	88	2 706	16:05
RYVU (RVU)	50,0000	-1,96%	51,0000	51,5000	50,0000	1 690	85 591	16:24
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	21,8000	1,63%	21,7000	22,1500	21,6000	2 948	64 219	16:35
SANPL (SPL)	569,6000	0,32%	568,0000	572,8000	563,6000	35 079	19 942 208	16:35
SANTANDER (SAN)	20,5900	1,60%	20,2650	20,5900	20,2650	1 175	23 936	15:54
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	12:55
SCPFL (SCP)	164,8000	-1,32%	165,0000	166,8000	164,8000	1 545	255 487	16:32
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	09:29
SEKO (SEK)	13,1000	-1,50%	13,4000	13,5000	12,6500	3 590	46 606	16:34
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 191	40 838	16:35
SELVITA (SLV)	71,0000	1,43%	68,2000	71,0000	68,2000	7 399	519 556	16:34
SERINUS (SEN)	3,0500	0,66%	2,9900	3,0500	2,9800	7 711	23 324	16:03
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	277	15 537	13:43
SFINKS (SFS)	0,7000	-2,78%	0,6950	0,7380	0,6950	92 520	66 211	16:27
SHOPER (SHO)	38,8000	-2,02%	40,5000	40,5000	38,8000	3 848	152 052	16:32
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3300	0,91%	3,3500	3,3500	3,2150	3 366	10 968	13:21
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	15:16
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	15:11
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 117	101 340	15:40
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,2000	6,23%	15,2500	16,3000	15,2500	9 062	143 569	16:34
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	15:22	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	440,0000	430,0000	41	17 878	15:34
STALEXP (STX)	2,8850	-1,54%	2,9150	2,9250	2,8700	64 697	187 352	16:35
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	780	169 418	15:55
STALPROFI (STF)	9,1600	0,44%	9,1600	9,2000	9,0200	15 586	142 635	16:29
STAPORKOW (ZUK)	2,6200	9,17%	2,3800	2,6200	2,2800	21 217	51 517	16:15
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,6800	0,75%	10,6000	10,8800	10,5400	6 040	65 216	16:16
SYGNITY (SGN)	63,0000	1,61%	62,4000	63,8000	61,6000	3 622	224 336	16:13
SYNEKTIK (SNT)	129,0000	-1,07%	130,8000	131,4000	127,4000	16 911	2 176 938	16:35
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	147	9 391	16:20
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,2170	0,37%	3,2000	3,2270	3,1390	4 376 452	13 919 219	16:35
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	16:25
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0500	-4,69%	3,1200	3,1200	3,0400	22 413	68 957	13:22
TEXT (TXT)	92,2000	2,22%	91,0000	92,9000	90,3000	27 597	2 530 379	16:35
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,1000	-1,15%	30,4500	31,0000	29,8000	23 745	721 868	16:34
TOWERINV (TOW)	4,6400	3,11%	4,5000	5,4000	4,5000	12 600	61 123	16:34
TOYA (TOA)	7,5500	-0,26%	7,5700	7,6300	7,5000	17 103	129 505	16:13
TRAKCJA (TRK)	2,2800	0,88%	2,2800	2,3200	2,2500	73 482	166 935	16:22
TRANSPOL (TRN)	3,6200	1,12%	3,5800	3,6200	3,5800	2 286	8 207	15:47
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	15:30
TSGAMES (TEN)	87,8000	-0,90%	88,6000	89,8000	87,6000	26 305	2 324 963	16:35
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,3000	2,73%	11,0000	11,6000	10,9000	11 222	124 095	16:09
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	1,47%	9,5200	9,6600	9,5000	892	8 515	15:08
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	14:58
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	11:45
UNIMOT (UNT)	132,2000	-1,49%	134,0000	134,0000	130,4000	3 949	524 559	16:35
URTESTE (URT)	95,0000	-2,86%	94,2000	96,0000	94,0000	56	5 328	16:27
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 369	396 573	16:31
VIGOPHOTN (VGO)	465,0000	0,22%	464,0000	465,0000	458,0000	97	44 647	16:22
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 229	83 233	16:07
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	15:43
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5660	8 053	4 567	16:03
VOTUM (VOT)	43,0000	-1,71%	43,7000	43,9500	42,5000	28 894	1 244 503	16:35
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	93,6000	15 686	1 475 074	16:29
VRG	3,4200	0,59%	3,4200	3,4300	3,3600	38 481	131 093	16:35
WARIMPEX (WXF)	4,2900	16,58%	3,7400	4,5000	3,7400	157 042	663 172	16:33
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	3 270	5 105	15:43
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	121	79 936	16:20
WIELTON (WLT)	7,9000	0,64%	7,9100	7,9100	7,8600	6 544	51 638	16:32
WIKANA (WIK)	7,7000	-1,28%	7,8000	7,8000	7,7000	1 955	15 224	15:49
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 523	177 909	16:34
WITTCHEN (WTN)	32,3000	4,19%	31,3000	32,3500	31,1000	60 705	1 923 923	16:34
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	14:04
XTPL (XTP)	133,0000	-3,06%	139,0000	139,2000	130,4000	1 233	164 865	16:35
XTRADEBDM (XTB)	66,9200	1,24%	66,2000	67,2200	65,1200	310 752	20 739 331	16:35
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6800	-2,33%	1,7150	1,7200	1,6650	109 418	184 486	16:34
ZEPAK (ZEP)	20,0000	1,01%	19,7400	20,2000	19,5400	16 639	331 007	16:32
ZREMB (ZRE)	3,9100	0,64%	3,9500	3,9600	3,8200	9 654	37 502	16:35
ZUE	9,7000	-2,41%	9,8000	9,9800	9,5400	25 191	245 492	16:34

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.