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	81 285,78	-2,27%	82 343,50	82 518,50	81 037,09	83 173,12	1 535 448 396	16:48
WIG20	2 392,50	-2,48%	2 428,00	2 429,40	2 383,85	2 453,31	1 420 156 419	17:03
WIG30	2 970,56	-2,35%	3 006,04	3 015,20	2 959,16	3 041,97	1 566 551 687	17:03
mWIG40	6 083,13	-3,20%	6 193,17	6 228,71	6 061,11	6 284,19	221 059 704	16:48
sWIG80	24 035,89	-1,39%	24 295,44	24 295,44	23 979,95	24 375,55	56 088 231	16:48
WIG-BANKI	12 891,47	-3,29%	13 188,27	13 188,27	12 847,55	13 330,59	480 246 658	16:48
WIG-BUDOW	8 316,15	-1,28%	8 399,54	8 403,07	8 252,44	8 423,70	25 862 418	16:48
WIG-CHEMIA	9 752,27	-1,22%	9 842,31	9 855,18	9 695,11	9 872,23	4 002 737	16:48
WIG-ENERG	2 195,54	-1,12%	2 216,38	2 247,39	2 181,23	2 220,41	50 874 126	16:48
WIG-INFO	4 890,74	-2,05%	4 965,92	4 965,92	4 861,48	4 993,01	14 043 235	16:48
WIG-MEDIA	8 281,69	-0,34%	8 294,32	8 493,57	8 229,73	8 310,24	2 577 340	16:48
WIG-NRCHOM	4 197,80	-1,31%	4 250,53	4 257,25	4 184,19	4 253,38	9 035 354	16:48
WIG-PALIWA	6 745,15	-4,17%	6 937,99	7 003,51	6 704,12	7 038,32	238 605 932	16:48
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 493 757 214	15:15
WIG-SPOZYW	2 109,57	-0,21%	2 125,08	2 127,66	2 104,91	2 114,07	733 801	16:48
WIG20lev	453,32	-4,97%	467,10	467,64	449,93	477,02	1 244 052 460	16:48
WIG20short	3 255,30	2,51%	3 209,43	3 266,58	3 207,62	3 175,66	1 244 052 460	16:48
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	377 610 076	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	221 526 644	11:00
mWIG40TR	8 949,93	-2,10%	9 111,84	9 164,13	8 917,54	9 142,07	221 059 704	16:48
mWIG40TRlv	11 239,84	-4,22%	11 655,50	11 789,74	11 156,69	11 734,88	221 059 704	16:48
mWIG40TRsh	2 941,83	2,13%	2 890,82	2 952,04	2 874,34	2 880,42	221 059 704	16:48
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	56 193 266	11:00
sWIG80TR	35 135,12	-1,39%	35 514,52	35 514,52	35 053,34	35 631,62	56 088 231	16:48
WIG140	1 571,96	-2,29%	1 592,29	1 596,25	1 566,96	1 608,76	1 521 200 395	16:48
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 248 557 397	11:00
WIG20TR	4 796,73	-2,48%	4 866,90	4 870,56	4 779,23	4 918,51	1 244 052 460	16:48
WIG20TRlev	3 600,89	-4,97%	3 709,00	3 714,64	3 573,93	3 789,09	1 244 052 460	16:48
WIG20TRsht	3 312,77	2,51%	3 266,67	3 324,27	3 264,26	3 231,78	1 244 052 460	16:48
WIG30TR	5 855,64	-2,33%	5 924,54	5 942,58	5 832,14	5 995,34	1 388 142 369	16:48
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	943 892	15:15
WIGdiv	1 676,81	-1,44%	1 693,17	1 697,23	1 671,47	1 701,23	326 441 899	16:48
WIG-ESG	13 477,61	-2,27%	13 649,27	13 693,85	13 425,62	13 791,18	1 454 258 030	16:48
WIG.GAMES	15 067,88	-4,07%	15 718,85	15 718,85	15 021,58	15 707,03	55 099 575	16:48
WIG-GORNIC	4 641,91	-4,51%	4 730,49	4 761,45	4 631,72	4 860,92	137 574 482	16:48
WIG-GRY	12 375,12	-3,27%	12 756,36	12 756,36	12 334,00	12 793,21	60 604 149	16:48
WIG-LEKI	2 767,87	0,60%	2 753,97	2 780,81	2 742,96	2 751,47	2 895 608	16:48
WIG-MOTO	8 410,78	0,82%	8 440,53	8 597,75	8 284,97	8 342,19	7 100 834	16:48
WIG.MS-BAS	11 268,39	-3,29%	11 450,05	11 527,64	11 224,18	11 651,70	181 179 949	16:48
WIG.MS-FIN	16 399,79	-2,57%	16 661,13	16 694,04	16 352,70	16 832,51	498 826 403	16:48
WIG-ODZIEZ	8 851,64	-3,73%	9 066,53	9 200,78	8 787,63	9 194,23	139 488 934	16:48
WIGtech	11 744,11	-2,33%	11 985,88	11 985,88	11 699,96	12 024,87	114 182 703	16:48
WIGtechTR	13 050,66	-2,33%	13 319,33	13 319,33	13 001,60	13 362,66	114 182 703	16:48
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)	3,4000	-1,45%	3,4300	3,5200	3,3900	27 416	94 176	16:46	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:30
11BIT (11B)	542,0000	-4,91%	571,0000	579,0000	537,0000	7 583	4 202 213	16:48
3RGAMES (3RG)	0,2200	-0,90%	0,2310	0,2310	0,2100	426 311	92 234	16:43
ABPL (ABE)	88,4000	-0,45%	88,8000	88,8000	87,6000	2 471	217 597	16:46
ACAUTOGAZ (ACG)	29,8000	0,68%	29,6000	30,0000	29,2000	1 474	43 425	16:19
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	7 685	153 770	16:43
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	17 509	199 071	16:44
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)	14,8000	-2,50%	15,2400	15,2400	14,0000	7 640	111 683	16:48
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	76 195	20 863	16:43
ALIOR (ALR)	99,8600	-1,18%	99,9000	100,4500	97,0200	441 914	43 973 128	16:48
ALLEGRO (ALE)	31,3550	1,15%	30,5800	31,5200	30,5000	1 876 869	58 251 196	16:48
ALTA (AAT)	1,7600	-4,61%	1,7600	1,7600	1,7600	69	121	16:41
ALTUSTFI (ALI)	3,6000	1,69%	3,5500	3,6500	3,5000	17 459	62 580	16:09
AMBRA (AMB)	28,7000	1,41%	28,3000	28,8000	28,0000	3 587	101 656	16:35
AMICA (AMC)	72,0000	-1,10%	72,8000	72,8000	71,4000	2 116	152 426	16:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	22,9500	-2,13%	23,4500	23,5500	22,7500	84 498	1 947 267	16:47
ANSWEAR (ANR)	23,4500	-1,47%	23,7500	23,8000	23,4500	9 703	228 902	16:42
APATOR (APT)	14,3000	-1,65%	14,5000	14,5000	14,2800	8 111	116 616	16:40
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	116	2 638	16:35
APSENERGY (APE)	3,5100	-0,57%	3,5200	3,5200	3,3800	760	2 619	16:48
ARCHICOM (ARH)	32,9000	0,92%	33,4000	34,0000	32,0000	34 039	1 119 146	16:48
ARCTIC (ATC)	20,9800	-0,66%	21,1200	21,3400	20,8000	31 567	663 883	16:47
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,5000	28,4000	8 732	253 895	16:47
ASBIS (ASB)	26,4000	-0,68%	26,7000	26,9600	26,3400	59 896	1 589 836	16:48
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	58,6000	2 669	161 449	16:45
ASSECOPOL (ACP)	76,0500	-1,62%	76,6000	77,4000	75,8500	73 243	5 612 846	16:48
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	790	40 922	16:22
ASTARTA (AST)	27,9000	-1,59%	28,8000	29,2500	27,9000	14 889	424 390	16:47
ATAL (1AT)	59,0000	-4,68%	62,0000	62,2000	58,3000	8 518	511 773	16:48
ATENDE (ATD)	3,0900	1,98%	3,0800	3,1000	2,9700	37 283	114 001	16:47
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)	11,9500	2,58%	11,2500	12,8000	11,1500	19 058	226 890	16:48
AUTOPARTN (APR)	24,3000	-0,82%	24,4000	25,1500	24,3000	232 455	5 763 494	16:48
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1100	-1,67%	4,1300	4,2000	4,1100	1 923	7 982	16:43
BEDZIN (BDZ)	26,0000	-5,80%	27,2000	27,5500	25,1000	4 714	125 572	16:46
BENEFIT (BFT)	2 700,0000	-2,88%	2 760,0000	2 825,0000	2 670,0000	4 289	11 676 585	16:48
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	9 740	229 417	16:39
BIOCELTIX (BCX)	69,6000	-2,79%	71,0000	71,8000	69,0000	2 926	204 417	16:47
BIOMAXIMA (BMX)	15,1500	-0,98%	15,0500	15,1500	14,8500	1 067	15 972	16:36
BIOMEDLUB (BML)	4,4200	0,00%	4,3800	4,4550	4,3700	66 852	293 839	16:38
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,4950	-0,71%	3,5100	3,5200	3,4800	18 804	65 822	16:47
BLOOBER (BLO)	24,0500	-0,41%	24,0500	24,0500	23,4000	12 927	306 185	16:45
BNPPPL (BNP)	101,0000	-3,35%	104,5000	104,5000	101,0000	179 286	18 198 481	16:46
BOGDANKA (LWB)	32,5800	-3,04%	33,1200	33,3800	32,1600	140 908	4 610 212	16:48
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	15:31
BORYSZEW (BRS)	6,0100	-1,15%	6,0800	6,0800	5,9600	11 829	71 053	16:34
BOS	15,3500	-3,46%	15,4500	15,8000	15,1000	12 349	190 213	16:46
BOWIM (BOW)	7,0000	2,64%	6,7600	7,1000	6,7500	26 587	185 923	16:47
BRAND24 (B24)	49,7000	-3,31%	51,2000	52,0000	49,7000	7 912	398 214	16:47
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	695,5000	-1,00%	698,0000	704,5000	687,0000	18 237	12 696 352	16:48
BUMECH (BMC)	12,2000	-2,71%	12,7400	12,7600	11,9600	10 962	135 518	16:48
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	290 174	170 209	16:48
CAPTORTX (CTX)	80,0000	1,27%	81,4000	81,8000	79,0000	8 175	652 901	16:33
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	80,4500	-3,07%	82,1000	87,4000	78,9000	913 716	76 023 640	16:48
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	112,0500	-2,99%	115,0000	115,3000	111,4000	405 297	45 865 346	16:48
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	147,7000	2,57%	148,0000	152,0000	147,6000	2 020	300 869	16:48
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	150	34	16:46
CIGAMES (CIG)	1,5680	-0,95%	1,5700	1,5820	1,5600	305 149	478 885	16:48
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	18 870	278 646	16:43
CLOUD (CLD)	69,0000	-9,21%	75,2000	75,2000	68,2000	1 152	81 053	16:41
COALENERG (CLE)	1,0540	-0,19%	1,0420	1,0700	1,0140	13 651	14 326	16:24
COGNOR (COG)	9,5000	-2,56%	9,6000	9,6950	9,4000	193 161	1 845 864	16:48
COLUMBUS (CLC)	4,9000	-2,97%	5,0500	5,1300	4,8000	54 091	270 114	16:35
COMARCH (CMR)	250,5000	-4,75%	261,0000	261,0000	250,0000	2 602	663 148	16:47
COMP (CMP)	79,0000	-3,66%	81,8000	81,8000	78,0000	3 405	269 329	16:48
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 875	47 438	16:04
COMPREMUM (CPR)	2,1800	-1,36%	2,2200	2,2200	2,1700	20 933	45 776	16:46
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	275	165 677	16:46
CREOTECH (CRI)	181,0000	0,56%	180,0000	181,0000	179,0000	1 388	249 926	16:40
CYFRPLSAT (CPS)	9,7960	-2,53%	10,0200	10,0400	9,7120	2 090 209	20 583 764	16:48
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)	66,2000	-8,06%	71,0000	71,0000	64,5000	43 950	2 976 798	16:48
DBENERGY (DBE)	17,5000	-1,41%	17,7000	17,7000	17,5000	229	4 036	16:41
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	442	33 889	16:30
DECORA (DCR)	54,0000	-1,82%	54,6000	54,6000	53,8000	1 785	96 612	16:45
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	419	21 030	16:33
DELKO (DEL)	9,3000	-0,64%	9,4000	9,4600	9,2800	4 386	40 947	16:35
DEVELIA (DVL)	5,5700	-2,28%	5,6900	5,7400	5,5500	212 512	1 196 809	16:47
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,7000	-2,51%	47,6000	48,0000	46,5000	1 615	75 865	16:44
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	366,5000	0,14%	365,0000	367,8000	361,5000	118 459	43 211 494	16:48
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	18 265	3 295 451	16:47
DRAGOENT (DGE)	23,7000	-1,66%	24,0000	24,5000	21,8000	1 195	27 808	16:20
DROZAPOL (DPL)	3,8600	-2,28%	3,9100	3,9300	3,8600	5 741	22 379	16:48
ECHO (ECH)	4,9500	4,21%	4,7900	5,0200	4,7500	108 913	537 902	16:36
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	3 835	28 293	16:39
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	87 934	1 872 675	16:48
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)	8,7500	-3,74%	9,0550	9,1500	8,7000	718 064	6 392 160	16:48
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5500	-0,52%	9,6000	9,6000	9,4800	14 796	141 241	16:48
ENERGOINS (ENI)	2,5500	-2,86%	2,6200	2,6200	2,5400	18 308	47 058	16:42
ENTER (ENT)	70,8000	1,00%	68,1000	70,8000	67,3000	6 143	427 267	16:45
ERBUD (ERB)	40,2000	-1,95%	40,5000	41,0000	40,0000	5 890	237 776	16:45
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,2000	-1,78%	33,3000	33,3000	32,7000	371	12 316	16:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,3200	-1,41%	13,4000	13,4500	13,2700	137 837	1 840 941	16:48
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	4 781	11 262	15:41
EUROTEL (ETL)	40,8000	-1,21%	41,4000	42,5000	40,0000	3 328	138 181	16:33
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	79 282	2 868 126	16:33
FERRUM (FER)	4,7200	-2,07%	4,8000	5,0000	4,6200	48 091	230 188	16:48
FMG	121,0000	8,04%	113,5000	132,5000	112,0000	2 377	291 005	16:46
FON	6,1600	-3,75%	6,4000	6,4800	6,0800	11 558	72 935	16:42
FORTE SA (FTE)	22,6000	-1,74%	22,7000	22,9000	22,6000	1 529	34 693	16:35
GAMEOPS (GOP)	25,2000	-6,67%	26,5000	26,5000	24,3000	95 503	2 404 548	16:45
GAMFACTOR (GIF)	12,6000	-1,56%	12,5500	12,7500	12,1500	3 283	40 682	16:38
GENOMTEC (GMT)	13,8000	-0,72%	13,9000	14,1800	13,2600	42 505	581 657	16:44
Reklama
GETIN (GTN)	0,5490	-2,66%	0,5640	0,5700	0,5340	823 293	451 677	16:48	Reklama
GIGROUP (GIG)	1,4450	-0,34%	1,4300	1,4500	1,4300	125	180	16:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	686	31 190	16:48
GPW	42,3000	0,24%	42,2000	42,4000	41,8000	60 425	2 544 475	16:48
GREENX (GRX)	2,3620	0,85%	2,3480	2,4000	2,3300	357 494	845 983	16:48
GRENEVIA (GEA)	2,6700	-2,02%	2,7500	2,7550	2,6600	182 775	494 648	16:48
GRODNO (GRN)	10,5200	-4,36%	11,0000	11,0400	10,5200	7 958	86 109	16:21
GRUPAAZOTY (ATT)	22,5000	-1,75%	22,8400	22,8600	22,2200	163 637	3 683 240	16:46
GRUPRACUJ (GPP)	64,9000	0,31%	64,5000	65,5000	64,0000	23 883	1 551 685	16:43
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	26 038	2 871 732	16:43
HARPER (HRP)	6,7500	-1,60%	6,9500	6,9500	6,7500	4 526	30 948	16:47
HELIO (HEL)	26,0000	-4,41%	27,2000	27,2000	26,0000	1 187	31 245	16:21
HERKULES (HRS)	0,8580	-2,28%	0,8780	0,8780	0,7920	160 338	130 774	16:46
HMINWEST (HMI)	47,5000	-1,66%	48,3000	48,3000	47,4000	910	43 304	16:46
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,8000	-5,52%	26,2500	26,2500	24,1000	106 729	2 688 257	16:48
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,0000	325	10 203	16:36
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	666	71 706	16:42
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	23,6000	1,72%	23,6000	24,2000	23,3000	5 501	131 387	16:45
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	4,2500	-1,16%	4,3000	4,3000	4,1800	5 689	24 093	16:48
INC	2,5300	-5,24%	2,7100	2,7100	2,5300	13 634	35 365	16:41
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	301,5000	-4,13%	314,0000	317,5000	297,5000	49 882	15 314 402	16:48
INPRO (INP)	7,7500	1,97%	7,1500	7,7500	7,1500	1 689	12 519	16:35
INSTALKRK (INK)	43,3000	-0,69%	43,6000	43,6000	43,3000	724	31 478	16:41
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	2 305	1 239 339	16:48
INTERSPPL (IPO)	0,8200	-5,09%	0,8720	0,8720	0,8200	2 882	2 372	16:41
INTROL (INL)	9,9400	-5,33%	10,3000	10,3000	9,7200	2 307	23 363	16:33
IPOPEMA (IPE)	3,4300	-4,72%	3,5300	3,5300	3,4300	1 908	6 681	16:42
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)	7,4200	-3,13%	7,6400	7,7000	7,4200	13 281	100 277	16:47
JSW	32,8400	-4,53%	34,3000	34,4900	32,5200	774 192	25 967 362	16:48
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)	10,4800	-0,57%	10,5000	10,7000	9,8400	56 562	573 810	16:44
KETY (KTY)	799,5000	1,01%	783,5000	813,5000	779,0000	33 057	26 485 556	16:48
KGHM (KGH)	137,5000	-4,65%	141,0000	141,1500	135,4000	768 309	106 742 724	16:48
KGL	15,2000	-2,56%	15,9000	15,9000	15,2000	6	93	15:41
KINOPOL (KPL)	15,0500	-1,31%	15,0000	15,2000	14,8500	5 145	77 030	16:36
KOGENERA (KGN)	51,7000	-3,36%	52,5000	53,3000	51,2000	4 152	217 076	16:48
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	3 521	16 549	16:42
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)	17,6000	-2,22%	18,0000	18,0000	17,5000	147	2 581	16:40
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	80	42 394	16:11
KRUK (KRU)	431,4000	-3,88%	445,0000	447,0000	428,2000	32 989	14 369 425	16:48
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5000	-1,96%	1,5300	1,5300	1,4900	2 954	4 445	16:47
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)	2,4400	-4,69%	2,5400	2,5400	2,3600	41 840	101 689	16:44
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	903	3 296	16:41
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,9200	6,6600	14 287	96 731	16:44
LESS (LES)	0,2350	-1,67%	0,2360	0,2390	0,2330	193 471	45 284	16:39
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	15 180,0000	-4,11%	15 690,0000	15 880,0000	15 080,0000	3 933	60 430 210	16:48
LSISOFT (LSI)	14,4000	-0,69%	14,5000	14,5000	14,4000	385	5 574	16:23
LUBAWA (LBW)	3,6820	-3,61%	3,8100	3,8380	3,6500	576 807	2 154 367	16:48
MABION (MAB)	17,3000	8,13%	16,5000	17,8000	16,2600	127 327	2 179 672	16:48
MAKARONPL (MAK)	17,8500	-0,56%	17,8500	18,1500	17,7000	2 985	53 557	16:45
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,1800	-7,09%	1,2700	1,2700	1,1300	11 389	13 433	16:35
MARVIPOL (MVP)	9,0000	-2,17%	9,2000	9,2000	8,6400	83 611	753 192	16:39
MAXCOM (MXC)	10,8000	9,09%	10,6000	11,6000	10,0500	5 653	62 412	16:29
MBANK (MBK)	670,6000	-1,93%	678,0000	684,8000	666,0000	18 326	12 375 420	16:48
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	26,7000	2 781	75 256	16:45
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	25,5000	-1,54%	26,0000	26,7800	25,1000	18 265	469 824	16:47
MEDINICE (ICE)	9,2000	0,55%	9,2000	9,4800	8,8800	6 894	63 774	16:41
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	18,8000	-0,79%	18,9500	19,0500	18,6000	795	14 940	16:42
MERCATOR (MRC)	42,2000	-0,59%	42,1000	42,4500	41,3500	8 015	334 597	16:41
MERCOR (MCR)	21,7000	0,00%	21,7000	22,0000	21,5000	5 573	121 590	16:46
MEXPOLSKA (MEX)	4,1600	0,24%	4,0700	4,2300	4,0600	5 405	22 458	16:40
MFO	33,5000	-4,29%	35,4000	35,4000	33,5000	725	24 554	16:35
MILKILAND (MLK)	0,5980	4,55%	0,5880	0,5980	0,5800	643	377	16:00
MILLENNIUM (MIL)	9,2900	-3,23%	9,5000	9,6000	9,0550	1 375 013	12 885 192	16:48
MIRACULUM (MIR)	1,2100	-2,42%	1,2200	1,2200	1,2100	3 164	3 859	16:41
MIRBUD (MRB)	9,1500	-2,14%	9,3600	9,3800	9,0700	143 051	1 318 484	16:48
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	126	10 207	15:47
MLSYSTEM (MLS)	40,5000	-0,74%	41,2000	41,7000	40,4500	3 793	155 304	16:45
MOBRUK (MBR)	321,5000	-1,68%	327,0000	329,5000	321,5000	1 562	506 454	16:48
MOJ	1,6000	2,56%	1,6000	1,6000	1,6000	550	880	16:38
MOL	33,2400	-0,48%	33,4000	33,4200	33,0000	1 995	66 389	16:36
MOLECURE (MOC)	15,7600	-1,25%	15,9600	15,9800	15,7200	7 671	121 730	16:48
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)	7,0000	-3,85%	7,1000	7,2000	6,8200	17 887	125 500	16:31
MOSTALZAB (MSZ)	4,3000	-5,70%	4,5300	4,5300	4,1600	299 893	1 296 660	16:48
MOVIEGAME (MOV)	28,9000	-0,69%	29,1000	30,0000	28,4500	21 811	640 878	16:45
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,8000	26 348	1 108 850	16:45
MUZA (MZA)	14,9000	-2,93%	15,3000	15,3000	14,4000	2 128	31 425	16:47
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)	889,0000	-0,11%	895,0000	903,0000	875,0000	3 759	3 369 339	16:43
NEWAG (NWG)	22,1000	3,76%	21,6000	22,1000	21,3000	13 550	294 994	16:43
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)	2,3800	-1,65%	2,4100	2,4500	2,3800	25 477	61 010	16:36
NOVITA (NVT)	101,0000	-9,82%	109,0000	109,0000	99,2000	1 135	116 274	16:40
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)	14,2000	-2,34%	14,5000	14,5000	14,0000	17 143	243 363	16:46
ONESANO (ONO)	1,3100	-1,87%	1,3300	1,3300	1,3100	2 210	2 906	16:37
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)	7,8220	-1,21%	7,9000	7,9220	7,7640	677 354	5 290 967	16:48
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	30,8000	0,98%	30,2000	31,5000	30,2000	3 974	122 959	16:47
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	3 953	10 674	16:41
PANOVA (NVA)	16,0000	-1,84%	16,1500	16,4000	16,0000	1 408	22 823	16:22
PASSUS (PAS)	31,1000	19,16%	29,0000	31,4000	27,3000	9 445	275 308	16:46
PATENTUS (PAT)	3,6600	-5,30%	3,8000	3,8000	3,6450	19 543	71 939	16:40
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)	2,7600	-2,47%	2,8300	2,8300	2,7200	51 019	141 026	16:47
PCCROKITA (PCR)	100,4000	-0,20%	100,4000	102,6000	100,4000	2 921	296 140	16:46
Reklama
PCFGROUP (PCF)	18,1200	0,67%	18,4800	18,4800	18,0000	1 263	22 929	16:48	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,9000	22,4000	4 663	105 582	16:43
PEKAO (PEO)	176,0000	-3,27%	181,0000	181,0000	174,7000	682 066	120 906 841	16:48
PEPCO (PCO)	19,0600	-2,46%	19,2000	19,6000	18,7500	2 119 274	40 563 673	16:48
PEPEES (PPS)	1,1150	-0,45%	1,1300	1,1300	1,1150	4 508	5 072	16:08
PGE	6,0840	-0,26%	6,1000	6,2160	5,9840	6 095 142	37 065 320	16:48
PGFGROUP (PGV)	0,4650	-1,48%	0,4690	0,4760	0,4650	22 282	10 420	16:47
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	3 260	25 472	16:33
PKNORLEN (PKN)	65,8900	-4,23%	68,0000	68,4900	65,4600	3 536 431	238 432 667	16:48
PKOBP (PKO)	55,6600	-4,33%	57,4000	57,7200	55,6200	3 971 313	223 589 546	16:48
PKPCARGO (PKP)	12,0800	-3,82%	12,4800	12,5000	11,8800	164 604	2 001 423	16:48
PLAYWAY (PLW)	281,5000	-3,10%	290,0000	292,0000	278,0000	4 017	1 135 919	16:45
PLAZACNTR (PLZ)	2,8700	0,70%	2,8800	2,9400	2,8500	8 986	26 102	16:48
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)	3,7960	-2,92%	3,9200	3,9300	3,7600	345 237	1 322 900	16:48
POLTREG (PTG)	54,8000	-2,49%	56,0000	56,0000	53,4000	1 376	74 588	16:40
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)	32,6000	0,00%	32,8000	32,8000	31,0000	2 073	65 821	16:45
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	9 498	75 036	16:35
PZU	49,4600	0,79%	48,5800	50,0200	48,3000	1 644 893	81 367 385	16:48
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	29 096	187 891	16:45
R22	108,0000	-0,92%	110,0000	112,0000	108,0000	6 743	745 843	16:42
RAEN (RAE)	0,6990	5,91%	0,6680	0,7100	0,6500	90 833	62 314	16:38
RAFAKO (RFK)	0,9780	-0,71%	0,9800	0,9880	0,9620	127 650	124 875	16:46
RAFAMET (RAF)	15,3000	-2,55%	15,9000	16,0000	15,3000	658	10 120	16:05
RAINBOW (RBW)	71,8000	-4,65%	74,8000	74,8000	71,1000	44 362	3 234 851	16:47
RANKPROGR (RNK)	3,8800	-4,67%	4,0200	4,0500	3,8800	34 352	135 708	16:36
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)	15,0000	-0,99%	15,7000	15,7000	15,0000	434	6 696	16:41
RENDER (RND)	130,5000	-2,61%	131,0000	132,0000	123,5000	644	81 554	16:46
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	3 362	181 876	16:32
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	4 295	99 195	16:48
SANPL (SPL)	542,0000	-2,38%	547,4000	551,8000	540,2000	55 690	30 389 019	16:48
SANTANDER (SAN)	18,9700	-1,02%	19,1660	19,1660	18,1000	1 785	33 275	16:29
SANWIL (SNW)	1,6450	0,61%	1,6350	1,6700	1,6300	9 851	16 105	16:46
SCPFL (SCP)	189,0000	-0,84%	188,0000	190,8000	188,0000	956	181 298	16:42
SECOGROUP (SWG)	31,8000	-0,63%	31,0000	31,8000	30,4000	888	27 730	16:44
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	15:36
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	685	23 404	16:42
SELVITA (SLV)	69,7000	-1,83%	71,0000	71,0000	69,1000	29 025	2 029 916	16:41
SERINUS (SEN)	3,0800	-1,91%	3,1000	3,1800	3,0200	17 613	54 515	16:39
SESCOM (SES)	57,0000	-7,47%	58,6000	58,6000	57,0000	356	20 573	16:46
SFINKS (SFS)	0,7700	1,05%	0,7620	0,7700	0,7200	32 661	24 737	16:36
SHOPER (SHO)	30,8000	-1,91%	31,0000	31,0000	30,4000	641	19 631	16:42
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0800	-0,39%	5,0400	5,0800	5,0400	4 634	23 436	16:44
SIMFABRIC (SIM)	3,7050	0,68%	3,7100	3,7650	3,5800	14 502	53 204	16:46
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	533	12 815	16:31
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	811	1 176	16:38
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	149	61 798	16:36
STALEXP (STX)	3,5300	-0,42%	3,5500	3,5600	3,4900	535 085	1 890 683	16:48
STALPROD (STP)	216,0000	-3,57%	225,5000	225,5000	214,0000	2 450	535 631	16:39
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)	9,7100	-3,67%	10,1000	10,1000	9,7000	20 974	207 416	16:48
SYGNITY (SGN)	62,8000	-1,88%	63,6000	64,0000	62,2000	2 669	168 562	16:47
SYNEKTIK (SNT)	119,2000	-5,99%	124,6000	124,6000	118,8000	65 985	7 976 589	16:48
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)	2,8520	-1,18%	2,8870	2,9130	2,8220	2 190 942	6 262 923	16:48
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	16:41
TERMOREX (TRR)	0,6700	-2,90%	0,6900	0,7450	0,6400	27 726	18 982	16:44
TESGAS (TSG)	3,1000	4,03%	3,0800	3,1500	3,0000	49 260	152 365	16:28
TEXT (TXT)	90,9000	-1,94%	92,2000	92,4000	90,5000	28 493	2 602 854	16:48
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,2000	-4,73%	33,3500	34,2000	31,0500	79 439	2 593 899	16:47
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,3300	-0,68%	7,3900	7,4400	7,2500	37 322	273 831	16:38
TRAKCJA (TRK)	2,3800	-4,80%	2,4500	2,4500	2,3300	376 370	895 636	16:48
TRANSPOL (TRN)	3,6400	0,55%	3,6400	3,6400	3,5600	7 471	27 001	16:39
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:30
TSGAMES (TEN)	93,9500	-3,44%	96,1000	97,3000	93,4000	21 134	2 007 622	16:40
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)	9,8200	-2,29%	10,0000	10,1000	9,8000	5 080	50 454	16:48
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)	135,6000	-0,29%	133,4000	136,0000	128,6000	3 880	517 228	16:48
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	76	7 685	16:27
VERCOM (VRC)	112,5000	-2,60%	114,0000	114,5000	111,0000	3 169	356 487	16:38
VIGOPHOTN (VGO)	502,0000	-4,20%	524,0000	524,0000	494,0000	1 322	668 012	16:45
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	3 327	37 005	16:10
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	16:46
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	45,9000	-1,71%	46,7000	47,0000	45,8000	10 980	509 325	16:48
VOXEL (VOX)	91,4000	-3,99%	94,0000	94,0000	91,4000	2 257	208 948	16:42
VRG	3,2900	-3,80%	3,4100	3,4100	3,2700	188 700	622 901	16:25
WARIMPEX (WXF)	3,7600	-0,79%	3,8000	3,8000	3,7000	10 026	37 710	16:44
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	8,1300	13 123	107 757	16:42
WIKANA (WIK)	6,8500	-1,44%	6,6500	6,9000	6,6500	752	5 001	16:48
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,2000	-0,51%	116,8000	123,0000	115,0000	3 746	442 421	16:47
WITTCHEN (WTN)	27,9500	-2,95%	28,8000	28,8000	27,7000	19 095	536 258	16:44
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	9 274	75 713	16:39
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	140,8000	0,57%	141,6000	141,6000	139,0000	1 074	151 264	16:48
XTRADEBDM (XTB)	59,2800	-1,53%	60,2600	60,3600	58,8000	293 017	17 447 692	16:48
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5850	-1,55%	1,5600	1,6000	1,5150	8 179	12 769	16:44
ZEPAK (ZEP)	19,0000	-1,25%	19,2200	19,4000	19,0000	7 516	144 198	16:47
ZREMB (ZRE)	3,9350	-0,38%	3,9500	3,9700	3,8000	20 356	78 637	16:47
ZUE	10,5000	-5,41%	10,9000	10,9000	10,2000	26 682	282 026	16:48

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.