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	86 785,34	0,35%	86 619,56	86 795,20	86 225,78	86 483,54	1 275 134 781	16:46
WIG20	2 550,72	0,54%	2 542,80	2 550,72	2 528,36	2 536,99	1 251 682 426	17:01
WIG30	3 172,66	0,50%	3 160,10	3 172,66	3 146,41	3 156,77	1 173 797 212	17:01
mWIG40	6 448,19	0,56%	6 428,76	6 454,92	6 389,47	6 412,43	160 213 057	16:46
sWIG80	24 379,46	-0,08%	24 440,65	24 482,69	24 357,43	24 398,29	37 073 463	16:46
WIG-BANKI	13 699,76	-0,30%	13 725,42	13 736,70	13 583,41	13 741,31	291 982 408	16:46
WIG-BUDOW	8 625,14	-0,47%	8 611,58	8 724,00	8 507,94	8 665,60	30 148 435	16:46
WIG-CHEMIA	9 797,73	-0,15%	9 831,70	9 973,23	9 742,74	9 812,04	3 780 536	16:46
WIG-ENERG	2 391,06	1,04%	2 371,30	2 391,47	2 340,57	2 366,46	54 463 604	16:46
WIG-INFO	5 071,28	0,76%	5 064,27	5 078,21	5 026,55	5 032,99	12 696 597	16:46
WIG-MEDIA	8 286,12	0,25%	8 273,84	8 318,79	8 206,82	8 265,49	5 669 457	16:46
WIG-NRCHOM	4 467,93	-0,11%	4 458,31	4 527,79	4 427,21	4 472,82	4 663 416	16:46
WIG-PALIWA	6 919,05	0,41%	6 908,60	6 930,82	6 828,67	6 890,46	58 972 103	16:46
WIG-Poland	90 233,08	-0,07%	90 332,09	90 332,09	90 233,08	90 293,76	1 244 721 628	15:15
WIG-SPOZYW	2 174,12	0,68%	2 167,99	2 179,81	2 157,55	2 159,35	1 568 541	16:46
WIG20lev	509,70	0,55%	509,13	511,71	503,36	506,89	1 062 319 022	16:46
WIG20short	3 075,01	-0,25%	3 076,73	3 094,27	3 068,89	3 082,83	1 062 319 022	16:46
GPWB-B1Y3Y	1 172,89	0,00%	1 172,80	1 172,89	1 172,80	1 172,90	-	16:45
GPWB-B1Y4Y	1 173,24	-0,02%	1 173,25	1 173,25	1 173,24	1 173,46	-	16:45
GPWB-B1Y5Y	1 169,32	-0,05%	1 169,62	1 169,62	1 169,32	1 169,85	-	16:45
GPWB-B3Y5Y	1 173,76	-0,08%	1 174,34	1 174,34	1 173,76	1 174,67	-	16:45
GPWB-B5Y	1 166,95	-0,08%	1 167,29	1 167,29	1 166,95	1 167,85	-	16:45
GPWB-BWZ	1 189,91	0,02%	1 189,92	1 189,92	1 189,91	1 189,71	-	16:45
INNOVATOR	1 455,04	0,22%	1 455,04	1 455,04	1 455,04	1 451,86	155 403 409	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	160 495 929	11:00
mWIG40TR	9 487,04	0,56%	9 458,78	9 496,94	9 400,65	9 434,42	160 213 057	16:46
mWIG40TRlv	12 579,06	1,10%	12 504,53	12 605,18	12 351,20	12 442,11	160 213 057	16:46
mWIG40TRsh	2 790,93	-0,53%	2 799,33	2 816,62	2 787,98	2 805,75	160 213 057	16:46
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	37 159 799	11:00
sWIG80TR	35 772,71	-0,08%	35 862,50	35 924,18	35 740,37	35 800,33	37 073 463	16:46
WIG140	1 681,06	0,38%	1 677,51	1 681,26	1 669,91	1 674,76	1 256 475 522	16:46
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 063 106 277	11:00
WIG20TR	5 161,79	0,28%	5 159,76	5 172,01	5 129,63	5 147,14	1 062 319 022	16:46
WIG20TRlev	4 146,94	0,55%	4 143,69	4 163,32	4 095,41	4 124,08	1 062 319 022	16:46
WIG20TRsht	3 090,98	-0,25%	3 092,20	3 110,34	3 084,82	3 098,88	1 062 319 022	16:46
WIG30TR	6 318,32	0,38%	6 301,21	6 319,80	6 273,90	6 294,56	1 157 031 290	16:46
WIG-CEE	1 770,43	-0,17%	1 768,15	1 770,43	1 768,15	1 773,47	764 502	15:15
WIGdiv	1 779,94	0,75%	1 770,08	1 780,83	1 764,42	1 766,69	152 240 942	16:46
WIG-ESG	14 452,23	0,34%	14 429,21	14 452,23	14 343,41	14 403,67	1 213 794 986	16:46
WIG.GAMES	16 356,74	1,52%	16 096,92	16 462,32	16 088,18	16 112,24	120 642 344	16:46
WIG-GORNIC	4 893,44	1,75%	4 881,98	4 973,30	4 876,09	4 809,25	155 513 537	16:46
WIG-GRY	13 834,01	1,72%	13 561,64	14 016,66	13 553,33	13 600,18	126 146 155	16:46
WIG-LEKI	2 872,61	0,40%	2 859,38	2 885,65	2 851,57	2 861,16	2 644 007	16:46
WIG-MOTO	8 871,41	3,52%	8 673,08	8 879,68	8 626,02	8 569,70	4 582 304	16:46
WIG.MS-BAS	12 134,55	1,49%	11 998,27	12 201,79	11 998,27	11 956,14	207 412 381	16:46
WIG.MS-FIN	17 219,65	-0,12%	17 260,02	17 287,67	17 024,82	17 240,53	297 185 547	16:46
WIG-ODZIEZ	9 944,59	1,16%	9 900,54	9 950,76	9 841,76	9 830,42	60 467 771	16:46
WIGtech	12 194,74	0,71%	12 140,61	12 197,20	12 109,22	12 108,24	166 622 601	16:46
WIGtechTR	13 551,42	0,71%	13 491,27	13 554,16	13 456,39	13 455,30	166 622 601	16:46
WIG-Ukrain	204,98	0,09%	204,25	204,98	204,25	204,79	439 200	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)	569,0000	-0,18%	570,0000	576,0000	562,0000	2 264	1 285 807	16:46
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	94,8000	92,0000	2 454	228 183	16:43
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	15:48
ACTION (ACT)	20,1500	0,75%	19,9800	20,2000	19,2400	6 521	130 240	16:43
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	16:38
AGORA (AGO)	10,9000	-0,55%	10,9800	10,9800	10,8000	9 276	101 089	16:33
AGROTON (AGT)	2,9500	-1,34%	2,9200	2,9500	2,9000	251	728	16:38
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	36 141	9 354	16:43
ALIOR (ALR)	101,4500	-2,31%	105,0000	105,1500	98,5400	531 098	53 220 741	16:46
ALLEGRO (ALE)	36,3550	0,40%	36,2000	36,7250	36,1000	2 918 344	106 100 413	16:46
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)	28,7000	3,42%	28,0000	28,9500	27,7500	9 907	280 246	16:43
AMICA (AMC)	72,0000	0,28%	71,9000	72,2000	70,8000	920	65 871	16:40
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	15:30
AMREST (EAT)	26,9000	1,89%	26,1000	26,9000	26,0000	43 411	1 155 690	16:46
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)	2,5600	-3,40%	2,6700	2,7000	2,5600	8 661	22 830	16:45
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	60 643	1 327 893	16:46
ARTIFEX (ART)	25,6000	-3,40%	25,7000	26,3000	23,7000	155 325	3 884 577	16:40
ASBIS (ASB)	24,9400	-1,97%	25,6800	25,9800	24,2200	329 758	8 164 710	16:45
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)	82,9500	0,91%	82,4000	83,2500	81,7000	69 098	5 705 050	16:46
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 485	74 170	16:42
ASTARTA (AST)	27,1000	-0,18%	27,7500	27,7500	25,6000	15 111	402 191	16:42
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	3 995	253 338	16:41
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)	2,4900	5,96%	2,3500	2,4900	2,2800	43 088	102 633	16:44
ATMGRUPA (ATG)	4,0000	0,00%	4,0200	4,0700	3,9500	25 971	104 077	16:45
ATREM (ATR)	12,9000	-0,39%	12,8000	12,9000	12,4000	4 465	56 367	16:43
AUTOPARTN (APR)	27,7000	2,97%	27,0000	27,8000	26,8500	74 211	2 032 714	16:45
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)	36,5500	4,43%	35,0000	38,5000	35,0000	19 360	718 128	16:45
BENEFIT (BFT)	2 875,0000	-0,86%	2 860,0000	2 945,0000	2 845,0000	1 765	5 128 000	16:46
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	16 120	1 010 853	16:43
BIOMAXIMA (BMX)	13,4000	-2,19%	13,7500	13,7500	13,4000	1 753	23 711	16:44
BIOMEDLUB (BML)	4,6950	-1,78%	4,7600	4,7800	4,6800	54 700	258 370	16:45
BIOPLANET (BIP)	19,2000	1,05%	19,2000	19,2000	18,4000	1 814	34 245	16:46
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)	100,5000	-2,43%	102,5000	102,5000	100,0000	79 554	7 996 797	16:41
BOGDANKA (LWB)	30,3800	1,27%	29,7200	30,4000	29,7200	20 447	612 981	16:45
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 714	51 072	16:41
BORYSZEW (BRS)	6,2000	-0,80%	6,3200	6,3200	6,2000	59 855	373 262	16:35
BOS	15,6500	-0,32%	15,8500	15,8500	15,4000	11 626	180 391	16:46
BOWIM (BOW)	6,7700	0,89%	6,7100	6,8500	6,7100	4 131	27 992	16:46
BRAND24 (B24)	44,7000	1,13%	44,3000	45,1000	44,2000	14 246	635 764	16:41
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	15:30
BUDIMEX (BDX)	726,5000	-0,55%	730,0000	737,0000	705,5000	30 655	22 262 183	16:45
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	601 681	332 650	16:46
CAPTORTX (CTX)	79,0000	-4,59%	81,0000	82,6000	73,0000	2 548	197 640	16:46
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	98,3000	0,77%	97,5500	98,5000	95,9000	223 528	21 667 338	16:46
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	15:30	Reklama
CDPROJEKT (CDR)	131,8500	2,61%	128,0000	134,8500	127,6000	822 042	108 585 670	16:46
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	389	59 506	16:44
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	2 121 821	3 757 173	16:46
CITYSERV (CTS)	5,0000	-4,76%	5,2500	5,2500	5,0000	530	2 653	16:26
CLNPHARMA (CLN)	16,2400	3,05%	15,8000	16,3600	15,6800	96 815	1 550 980	16:46
CLOUD (CLD)	68,6000	-3,65%	73,0000	73,2000	68,6000	112	7 882	16:10
COALENERG (CLE)	1,0200	-2,86%	1,0100	1,0460	1,0100	19 128	19 534	16:45
COGNOR (COG)	8,6100	2,01%	8,4000	8,6500	8,3100	278 482	2 367 144	16:46
COLUMBUS (CLC)	4,9300	-1,30%	5,0000	5,0000	4,8700	19 143	94 157	16:34
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 611	403 880	16:43
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	23 383	14 114	16:46
CREEPYJAR (CRJ)	575,0000	-3,85%	598,0000	598,0000	573,0000	512	297 597	16:45
CREOTECH (CRI)	180,0000	0,00%	180,0000	184,5000	177,5000	919	166 805	16:43
CYBERFLKS (CBF)	112,5000	1,81%	111,5000	113,5000	110,5000	1 408	157 793	16:45
CYFRPLSAT (CPS)	10,6900	1,86%	10,4900	10,7250	10,3550	1 015 977	10 755 856	16:46
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)	62,3000	-1,58%	63,2000	64,7000	62,0000	11 733	734 825	16:46
DBENERGY (DBE)	16,7000	0,60%	16,6000	17,0000	15,5000	1 102	17 874	16:44
DEBICA (DBC)	78,4000	-4,39%	79,0000	79,0000	75,2000	12 412	957 313	16:35
DECORA (DCR)	61,0000	-2,87%	62,8000	62,8000	60,0000	3 258	199 933	16:36
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)	6,7900	1,19%	6,7200	6,9100	6,6500	253 314	1 725 023	16:46
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	15:07
DIGITANET (DIG)	51,8000	0,78%	51,4000	52,6000	50,8000	6 929	359 105	16:41
DIGITREE (DTR)	9,0000	-6,25%	9,1500	9,1500	9,0000	921	8 427	16:28
DINOPL (DNP)	398,8000	0,61%	397,0000	403,9000	396,6000	410 247	164 109 409	16:46
DMGROUP (DMG)	3,3900	-0,88%	3,4700	3,4700	3,3500	4 422	14 907	16:44
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 289	1 127 116	16:46
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)	4,9300	-0,40%	4,8700	4,9900	4,8200	6 932	33 845	16:46
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	91 717	2 351 409	16:46
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)	9,6750	1,31%	9,5000	9,7500	9,4000	506 889	4 845 718	16:46
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	13 007	126 161	16:42
ENERGOINS (ENI)	2,7100	1,50%	2,6700	2,8500	2,6550	45 290	125 298	16:36
ENTER (ENT)	65,0000	-2,11%	66,4000	66,5000	64,5000	4 286	280 967	16:42
ERBUD (ERB)	40,9000	-1,92%	42,0000	42,0000	40,9000	2 423	100 097	16:40
ERG	54,0000	-1,82%	54,0000	54,0000	54,0000	50	2 700	16:44
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)	13,8500	0,65%	13,7400	13,8500	13,6100	74 136	1 017 540	16:46
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	16:46
EUROTEL (ETL)	47,6000	1,28%	47,3000	47,7000	46,6000	21 307	1 002 371	16:43
FABRITY (FAB)	36,5000	-1,35%	37,0000	37,3000	36,5000	920	33 844	16:38
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)	6,5000	-1,81%	6,7200	6,7200	6,5000	2 014	13 094	16:41
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	5,1000	1,59%	5,0200	5,1600	5,0200	3 995	20 318	16:41
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 151	26 412	16:37
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	5 059	116 251	16:39
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5000	3 003	37 602	16:01	Reklama
GENOMTEC (GMT)	12,9400	1,89%	12,8600	13,1600	12,8000	35 316	454 636	16:42
GETIN (GTN)	0,4200	-11,86%	0,4710	0,4710	0,3820	6 867 723	2 804 016	16:46
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	15:04
GOBARTO (GOB)	45,8000	-3,38%	47,0000	47,0000	43,5000	5 357	238 821	16:40
GPW	46,1500	1,99%	45,2500	46,7000	45,2500	137 853	6 343 988	16:46
GREENX (GRX)	2,3340	-0,93%	2,3720	2,3760	2,3300	131 949	309 243	16:45
GRENEVIA (GEA)	2,4250	2,11%	2,3750	2,4350	2,3750	179 603	432 394	16:46
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	159 004	3 599 646	16:46
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	68 912	4 348 912	16:46
GTC	5,3600	-2,55%	5,4000	5,5600	5,2400	6 385	34 039	13:09
HANDLOWY (BHW)	113,4000	1,25%	113,0000	114,2000	112,4000	32 341	3 663 419	16:46
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	1 569	75 465	16:45
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,5000	1,66%	24,1000	24,5000	23,7500	191 948	4 609 660	16:46
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)	22,2000	-1,33%	22,5000	22,5000	22,0000	2 969	66 106	16:44
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	34 481	109 468	16:38
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	16 937	5 115 432	16:45
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)	555,0000	4,13%	539,0000	555,0000	538,0000	4 522	2 455 805	16:44
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)	3,8000	-1,04%	3,8200	3,9000	3,8000	6 467	24 858	16:40
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	16:37
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	31,4700	-0,85%	31,7400	31,8500	31,2200	549 419	17 244 547	16:46
JWWINVEST (JWW)	3,4600	-2,26%	3,5500	3,6200	3,3400	23 294	80 824	16:40
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	750	629	16:36
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)	883,5000	1,90%	867,5000	885,0000	865,0000	16 748	14 712 528	16:46
KGHM (KGH)	146,5500	1,91%	145,0000	149,7000	144,5000	933 645	137 860 460	16:46
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	1 094	17 222	16:43
KINOPOL (KPL)	14,1000	1,81%	13,9500	14,2000	13,8500	24 104	337 250	16:37
KOGENERA (KGN)	53,0000	1,15%	53,6000	53,6000	52,2000	4 816	253 982	16:45
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)	460,4000	-3,40%	479,0000	479,0000	457,2000	35 483	16 487 239	16:46
KRVITAMIN (KVT)	11,3500	-2,58%	11,6000	11,8500	11,3500	753	8 703	16:46
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	8 653	32 454	16:46
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	16 530,0000	1,10%	16 420,0000	16 620,0000	16 400,0000	2 200	36 295 930	16:46
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	10:00
LUBAWA (LBW)	3,8400	0,73%	3,8120	3,8540	3,8000	186 146	712 148	16:43
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	33 123	267 884	16:46
MAXCOM (MXC)	10,4500	0,48%	10,6500	10,7000	10,3000	648	6 705	16:38
MBANK (MBK)	694,2000	-0,60%	711,0000	711,0000	688,4000	11 979	8 312 331	16:46
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	2	27	09:03
MCI	27,1000	0,74%	26,9000	27,1000	26,6000	1 633	43 747	16:42
MDIENERGIA (MDI)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	15:44
MEDICALG (MDG)	25,9600	-0,76%	26,1800	26,3800	25,5800	10 129	262 611	16:45
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	6 744	135 953	16:44
MERCATOR (MRC)	42,5500	-0,12%	42,6000	42,8500	42,2000	1 460	62 209	16:09
MERCOR (MCR)	23,2000	-0,43%	24,1000	24,1000	23,1000	3 529	82 782	16:44
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)	9,4550	-0,37%	9,5250	9,5950	9,3200	1 773 328	16 809 364	16:45
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1800	1,1550	48 245	56 058	15:01
MIRBUD (MRB)	10,5400	2,33%	10,3000	10,6000	10,3000	200 898	2 108 889	16:46
MLPGROUP (MLG)	84,0000	-0,24%	85,0000	85,0000	84,0000	56	4 747	11:58
MLSYSTEM (MLS)	47,6500	-0,10%	47,9000	47,9000	47,0500	3 280	155 572	16:37
MOBRUK (MBR)	328,5000	1,08%	326,0000	330,0000	325,0000	2 260	742 860	16:43
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,6400	0,42%	33,4000	33,7000	33,3000	4 114	137 304	16:43
MOLECURE (MOC)	14,4800	1,83%	14,2000	14,4800	14,2000	6 206	89 026	16:46
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)	4,6850	0,64%	4,6300	4,7000	4,6100	66 747	310 297	16:46
MOVIEGAME (MOV)	34,6000	-0,86%	34,5500	34,9000	33,5000	7 041	240 126	16:44
MURAPOL (MUR)	42,0600	-0,28%	42,0000	42,3200	42,0000	5 634	237 221	16:45
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)	928,0000	0,43%	923,0000	928,0000	919,0000	235	217 040	16:43
NEWAG (NWG)	29,3000	2,81%	28,6000	29,3000	28,5000	22 185	640 349	16:46
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	8 501	18 586	16:41
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	13 082	837 697	16:39
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	15:56
ORANGEPL (OPL)	8,0660	-0,12%	8,1680	8,1680	8,0100	1 415 956	11 424 043	16:46
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)	40,5000	8,00%	38,0000	41,0000	37,6000	43 440	1 711 721	16:44
OTMUCHOW (OTM)	4,9800	2,89%	4,8800	4,9800	4,8400	12 453	61 551	16:45
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	3 199	8 069	16:41
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	1 408	142 320	16:44	Reklama
PCFGROUP (PCF)	16,8200	-3,78%	17,4800	17,5800	16,8000	6 516	110 694	16:45
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 194	107 761	16:04
PEKAO (PEO)	171,5500	-0,15%	171,0500	172,6500	168,9500	329 272	56 259 965	16:46
PEPCO (PCO)	19,2850	-1,36%	19,5650	19,5750	19,0200	1 049 335	20 137 421	16:46
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	15:39
PGE	6,7000	1,92%	6,6000	6,7000	6,5040	5 002 789	33 000 115	16:46
PGFGROUP (PGV)	0,4270	-8,37%	0,4670	0,4670	0,4210	88 331	38 944	16:46
PHARMENA (PHR)	6,3600	1,60%	6,2600	6,5000	6,1800	12 986	81 925	16:38
PHN	11,6000	0,43%	11,8000	11,8000	11,5500	42	490	16:38
PHOTON (PEN)	7,4400	-0,27%	7,4400	7,4600	7,3200	4 022	29 725	15:38
PKNORLEN (PKN)	67,6100	0,43%	67,3200	67,7400	66,7100	869 807	58 479 385	16:46
PKOBP (PKO)	60,5600	-0,10%	60,4000	60,9200	60,0000	1 944 105	117 539 659	16:46
PKPCARGO (PKP)	12,1000	-0,82%	12,3000	12,3000	12,0600	36 949	448 964	16:43
PLAYWAY (PLW)	294,5000	-0,84%	297,0000	297,5000	293,0000	1 474	435 251	16:46
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	4 626	13 405	16:37
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)	3,4580	-1,14%	3,4880	3,5200	3,4480	109 837	380 988	16:46
POLTREG (PTG)	48,5000	0,00%	48,5000	50,2000	48,5000	657	32 253	16:44
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)	34,4000	1,18%	33,8000	34,6000	32,2000	2 421	79 729	16:46
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)	60,2000	0,33%	60,0000	60,4000	58,4000	1 549	92 530	16:45
PURE (PUR)	7,2600	-1,89%	7,4100	7,5500	7,1100	13 555	99 055	16:25
PZU	53,3200	0,19%	53,2000	53,4600	52,5000	928 805	49 257 133	16:46
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)	0,7790	3,87%	0,7540	0,7800	0,7360	86 157	65 863	16:44
RAFAKO (RFK)	0,9500	-2,16%	0,9730	0,9730	0,9460	158 027	150 306	16:45
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	91,6000	0,77%	92,8000	92,8000	90,1000	41 096	3 746 534	16:46
RANKPROGR (RNK)	3,7000	-4,39%	3,8700	3,8700	3,7000	19 087	72 092	16:43
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)	1,2900	-5,84%	1,3700	1,3700	1,2800	2 563	3 286	16:44
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)	30,9000	1,31%	30,8000	30,9000	30,6000	148	4 556	16:41
RYVU (RVU)	50,0000	-1,96%	51,0000	51,5000	50,0000	1 860	94 218	16:46
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)	570,2000	0,42%	568,0000	572,8000	563,6000	37 042	21 061 251	16:46
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	1 595	263 728	16:42
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	3 667	47 615	16:37
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 191	40 838	16:35
SELVITA (SLV)	71,2000	1,71%	68,2000	71,2000	68,2000	7 675	539 174	16:44
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	3 889	153 643	16:41
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)	3,3200	0,61%	3,3500	3,3500	3,2150	4 844	15 741	16:45
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	1 147	104 040	16:46
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	15:30
SONEL (SON)	16,2500	6,56%	15,2500	16,3000	15,2500	10 607	168 675	16:46
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	441,0000	430,0000	53	23 163	16:43
STALEXP (STX)	2,8950	-1,19%	2,9150	2,9250	2,8700	67 400	195 156	16:46
STALPROD (STP)	218,5000	0,23%	217,0000	219,5000	215,0000	780	169 418	15:55
STALPROFI (STF)	9,1000	-0,22%	9,1600	9,2000	9,0200	16 209	148 303	16:46
STAPORKOW (ZUK)	2,6000	8,33%	2,3800	2,6200	2,2800	21 227	51 543	16:36
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,7000	0,94%	10,6000	10,8800	10,5400	6 092	65 773	16:46
SYGNITY (SGN)	63,0000	1,61%	62,4000	63,8000	61,6000	3 622	224 336	16:13
SYNEKTIK (SNT)	129,8000	-0,46%	130,8000	131,4000	127,4000	17 736	2 283 648	16:46
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)	3,2190	0,44%	3,2000	3,2270	3,1390	4 677 100	14 885 307	16:46
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)	92,5000	2,55%	91,0000	92,9000	90,3000	30 151	2 766 657	16:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,8500	-1,97%	30,4500	31,0000	29,8000	27 446	833 173	16:46
TOWERINV (TOW)	4,6000	2,22%	4,5000	5,4000	4,5000	12 790	61 997	16:38
TOYA (TOA)	7,5400	-0,40%	7,5700	7,6300	7,5000	17 105	129 520	16:37
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)	88,0000	-0,68%	88,6000	89,8000	87,6000	27 486	2 428 851	16:45
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)	9,6400	1,26%	9,5200	9,6600	9,5000	894	8 534	16:44
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%	-	-	-	-	-	16:46
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	29 997	1 291 923	16:46
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)	4,3600	18,48%	3,7400	4,5000	3,7400	162 020	684 687	16:46
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	6 558	51 748	16:38
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,7000	1 956	15 231	16:46
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 747	204 162	16:44
WITTCHEN (WTN)	32,2500	4,03%	31,3000	32,3500	31,1000	61 879	1 961 724	16:46
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)	132,8000	-3,21%	139,0000	139,2000	130,4000	1 303	174 161	16:41
XTRADEBDM (XTB)	67,2000	1,66%	66,2000	67,2200	65,1200	322 360	21 517 706	16:46
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,6850	-2,03%	1,7150	1,7200	1,6650	110 118	185 666	16:36
ZEPAK (ZEP)	20,0000	1,01%	19,7400	20,2000	19,5400	16 739	333 007	16:44
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	28 071	273 406	16:45

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.