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	83 419,97	-0,93%	84 317,34	84 374,31	83 360,21	84 201,22	913 439 820	15:48
WIG20	2 433,36	-1,45%	2 476,84	2 479,18	2 433,36	2 469,17	837 222 372	16:03
WIG30	3 010,01	-1,33%	3 058,02	3 060,03	3 009,46	3 050,71	892 369 793	16:03
mWIG40	6 176,61	-0,70%	6 218,75	6 222,52	6 152,34	6 220,39	88 543 274	15:48
sWIG80	24 068,93	-0,81%	24 233,42	24 270,80	24 068,93	24 265,25	31 789 253	15:48
WIG-BANKI	13 732,40	-1,06%	13 895,80	13 907,09	13 712,19	13 879,19	304 974 254	15:48
WIG-BUDOW	8 151,08	-2,39%	8 350,20	8 353,55	8 140,40	8 350,56	19 897 474	15:48
WIG-CHEMIA	9 658,40	-0,33%	9 642,03	9 717,88	9 619,55	9 690,50	1 955 137	15:48
WIG-ENERG	2 140,97	-1,19%	2 167,92	2 188,89	2 140,97	2 166,78	33 522 682	15:48
WIG-INFO	4 949,52	-0,04%	4 950,83	4 983,20	4 932,95	4 951,33	24 706 985	15:48
WIG-MEDIA	8 198,23	-0,82%	8 328,08	8 421,40	8 130,39	8 266,03	2 069 546	15:48
WIG-NRCHOM	4 391,98	-0,41%	4 380,07	4 440,57	4 374,03	4 410,21	6 180 932	15:48
WIG-PALIWA	6 839,59	-0,12%	6 875,37	6 920,72	6 826,05	6 847,68	49 505 499	15:48
WIG-Poland	87 096,56	-0,84%	87 801,05	87 801,05	87 096,56	87 836,90	905 938 540	15:15
WIG-SPOZYW	2 051,45	-0,22%	2 064,72	2 070,19	2 051,45	2 056,01	1 127 591	15:48
WIG20lev	471,86	-2,07%	484,72	485,64	471,10	481,81	783 155 476	15:48
WIG20short	3 192,93	1,06%	3 150,76	3 195,41	3 147,76	3 159,59	783 155 476	15:48
GPWB-B1Y3Y	1 171,23	0,04%	1 171,23	1 171,23	1 171,23	1 170,75	-	10:15
GPWB-B1Y4Y	1 171,37	0,06%	1 171,37	1 171,37	1 171,37	1 170,70	-	10:15
GPWB-B1Y5Y	1 166,88	0,06%	1 166,88	1 166,88	1 166,88	1 166,17	-	10:15
GPWB-B3Y5Y	1 171,05	0,08%	1 171,05	1 171,05	1 171,05	1 170,09	-	10:15
GPWB-B5Y	1 157,57	0,18%	1 157,57	1 157,57	1 157,57	1 155,47	-	10:15
GPWB-BWZ	1 187,57	0,04%	1 187,57	1 187,57	1 187,57	1 187,08	-	10:15
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	107 499 503	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	88 661 444	11:00
mWIG40TR	9 087,47	-0,70%	9 149,47	9 155,02	9 051,76	9 151,89	88 543 274	15:48
mWIG40TRlv	11 568,50	-1,42%	11 727,50	11 741,74	11 476,92	11 735,47	88 543 274	15:48
mWIG40TRsh	2 904,21	0,73%	2 884,67	2 915,46	2 882,93	2 883,04	88 543 274	15:48
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	31 833 904	11:00
sWIG80TR	35 317,05	-0,81%	35 558,41	35 613,26	35 317,05	35 605,12	31 789 253	15:48
WIG140	1 613,60	-0,94%	1 631,26	1 632,39	1 612,38	1 628,88	903 488 004	15:48
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	793 953 988	11:00
WIG20TR	4 958,22	-1,02%	5 024,91	5 029,85	4 954,30	5 009,54	783 155 476	15:48
WIG20TRlev	3 838,54	-2,06%	3 942,90	3 950,63	3 832,41	3 919,44	783 155 476	15:48
WIG20TRsht	3 210,44	1,05%	3 168,15	3 212,93	3 165,01	3 176,93	783 155 476	15:48
WIG30TR	6 018,33	-1,06%	6 097,67	6 101,67	6 013,04	6 083,09	835 793 936	15:48
WIG-CEE	1 737,50	-0,44%	1 733,82	1 737,50	1 733,82	1 745,17	377 753	15:15
WIGdiv	1 707,99	-0,56%	1 715,87	1 722,28	1 706,92	1 717,61	116 076 934	15:48
WIG-ESG	13 859,71	-0,95%	14 017,45	14 026,51	13 846,08	13 992,91	866 633 505	15:48
WIG.GAMES	15 015,88	-1,06%	15 256,79	15 291,52	14 996,26	15 177,27	18 914 763	15:48
WIG-GORNIC	4 583,83	2,43%	4 533,28	4 648,04	4 533,28	4 475,11	144 273 544	15:48
WIG-GRY	12 450,63	-1,45%	12 638,11	12 689,09	12 432,63	12 633,61	21 210 926	15:48
WIG-LEKI	2 814,80	-0,31%	2 807,38	2 847,44	2 807,38	2 823,42	964 639	15:48
WIG-MOTO	8 708,30	0,75%	8 540,23	8 818,60	8 540,23	8 643,15	1 779 316	15:48
WIG.MS-BAS	11 049,41	0,77%	11 069,78	11 225,60	11 039,50	10 965,24	171 479 225	15:48
WIG.MS-FIN	17 138,31	-1,00%	17 381,22	17 390,33	17 091,71	17 312,26	322 263 363	15:48
WIG-ODZIEZ	8 953,03	-1,62%	9 171,37	9 183,84	8 885,38	9 100,90	58 380 557	15:48
WIGtech	11 726,24	-0,81%	11 833,62	11 851,50	11 722,37	11 822,50	62 582 084	15:48
WIGtechTR	13 030,80	-0,81%	13 150,13	13 170,00	13 026,50	13 137,77	62 582 084	15:48
WIG-Ukrain	200,43	-1,31%	200,93	200,93	200,43	203,10	145 344	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-3,30%	3,3600	3,3600	3,2200	12 085	39 731	15:48	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	1	1	15:30
11BIT (11B)	529,0000	0,19%	528,0000	536,0000	520,0000	1 227	648 304	15:31
3RGAMES (3RG)	0,2930	4,64%	0,2800	0,2960	0,2800	94 878	27 421	15:14
ABPL (ABE)	88,2000	-2,00%	88,8000	89,0000	87,8000	2 107	185 950	15:34
ACAUTOGAZ (ACG)	31,2000	0,00%	31,3000	31,3000	31,2000	224	6 990	14:29
ACTION (ACT)	19,4200	-0,61%	19,5000	19,5800	19,2400	14 353	279 233	15:48
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	15:04
AGORA (AGO)	10,5800	-2,04%	10,6800	10,8000	10,5000	36 466	387 749	15:44
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	11:10
AIGAMES (ALG)	1,4900	-0,67%	1,4500	1,5000	1,4000	9 556	13 715	14:49
AILLERON (ALL)	16,1000	2,55%	16,0000	16,2800	16,0000	7 884	127 181	15:47
AIRWAY (AWM)	0,2780	2,58%	0,2710	0,2795	0,2695	88 925	24 375	15:20
ALIOR (ALR)	100,8500	-2,23%	105,0000	105,2500	100,8000	131 653	13 405 536	15:45
ALLEGRO (ALE)	32,3250	-1,75%	32,9000	33,0000	32,2350	1 245 150	40 681 058	15:48
ALTA (AAT)	1,9500	1,56%	1,9000	1,9600	1,8600	17 770	33 840	13:52
ALTUSTFI (ALI)	2,9400	-1,67%	2,9700	2,9700	2,8300	7 919	22 517	15:19
AMBRA (AMB)	27,1500	-1,45%	28,0000	28,0000	27,1500	1 554	42 841	15:44
AMICA (AMC)	71,0000	1,00%	70,9000	71,0000	70,2000	999	70 422	15:36
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	25,5000	-0,58%	26,1500	26,2000	25,4500	34 589	895 774	15:47
ANSWEAR (ANR)	23,8000	3,03%	23,2000	24,2000	23,2000	10 803	257 788	15:27
APATOR (APT)	14,5000	-0,14%	14,5200	14,5200	14,4000	3 411	49 322	15:48
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3500	-0,59%	3,3600	3,3600	3,3500	282	946	14:55
ARCHICOM (ARH)	34,0000	-4,49%	35,5000	35,9000	33,2000	4 380	150 156	15:48
ARCTIC (ATC)	20,7800	-3,17%	21,2000	21,2000	20,4400	104 354	2 170 856	15:45
ARTIFEX (ART)	28,7000	-1,71%	29,2000	29,5000	28,7000	3 140	91 797	15:27
ASBIS (ASB)	24,6400	-1,75%	25,1000	25,1000	24,4000	41 694	1 032 379	15:48
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	263	16 202	15:44
ASSECOPOL (ACP)	79,0500	0,06%	79,1000	79,5000	78,5000	103 720	8 192 550	15:48
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	52,0000	50,2000	5 570	287 725	15:44
ASTARTA (AST)	27,0000	1,12%	26,7500	27,0000	26,7000	4 298	115 549	15:45
ATAL (1AT)	60,1000	-1,64%	61,4000	61,4000	60,0000	4 660	281 374	15:06
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	18 083	57 450	15:44
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	12:50
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	29 340	61 370	15:41
ATMGRUPA (ATG)	3,8800	-0,51%	3,9000	4,0300	3,8200	143 634	564 365	15:46
ATREM (ATR)	12,0000	-3,23%	12,4000	12,4000	12,0000	2 547	31 098	15:48
AUTOPARTN (APR)	25,6000	0,59%	25,4500	25,6500	25,1500	32 094	816 806	15:43
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9500	-1,25%	4,1100	4,1100	3,9300	1 452	5 736	14:35
BEDZIN (BDZ)	27,6000	-3,50%	29,5000	30,6000	27,3000	11 228	325 867	15:19
BENEFIT (BFT)	2 725,0000	-0,91%	2 715,0000	2 770,0000	2 680,0000	1 195	3 250 385	15:48
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	957	19 276	15:36
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	14:05
BIGCHEESE (BCS)	20,5000	-6,82%	21,2500	21,6500	20,2000	5 016	105 697	15:18
BIOCELTIX (BCX)	66,8000	-0,30%	67,0000	67,1000	66,4000	1 089	72 683	15:36
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,8100	0,21%	4,8000	4,8500	4,7400	41 516	199 332	15:48
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	831	18 809	11:22
BIOTON (BIO)	3,4850	-0,57%	3,5050	3,5050	3,4600	42 928	150 064	15:40
BLOOBER (BLO)	22,4500	-0,22%	22,1500	22,5500	22,1000	7 232	161 880	15:34
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	28,9000	-6,29%	30,8000	30,8000	28,7800	144 398	4 269 487	15:48
BOOMBIT (BBT)	10,9500	-0,45%	11,0000	11,2500	10,9500	1 107	12 253	15:48
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	15 675	95 747	15:46
BOS	15,8000	-3,66%	16,0500	16,2500	15,7000	6 941	110 313	15:29
BOWIM (BOW)	6,9100	0,14%	6,9000	7,0500	6,8500	8 737	60 602	15:46
BRAND24 (B24)	49,5000	1,02%	49,4000	49,9000	48,5000	1 153	56 999	15:37
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	668,5000	-3,54%	690,0000	693,0000	668,5000	21 979	14 843 262	15:48
BUMECH (BMC)	12,3400	0,82%	12,3800	12,4000	12,2400	11 326	139 846	15:41
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	15:30
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5740	77 038	44 479	15:30
CAPTORTX (CTX)	80,0000	-1,48%	81,8000	81,8000	79,8000	5 666	453 522	15:34
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	10:38
CCC	85,5500	-1,50%	86,8000	86,8000	84,2000	126 551	10 814 828	15:47
Reklama
CCENERGY (CCE)	0,3960	-1,00%	0,3960	0,3960	0,3960	760	301	15:30	Reklama
CDPROJEKT (CDR)	114,4500	-1,46%	115,9000	116,9500	114,0500	127 996	14 771 237	15:48
CDRL (CDL)	12,7000	-5,93%	13,3000	13,3000	12,7000	833	10 683	15:12
CELTIC (CPD)	3,8000	-2,06%	3,6800	3,8900	3,6800	11 749	44 012	14:51
CEZ	146,0000	-0,54%	145,5000	146,0000	144,2000	365	52 993	15:25
CFI	0,2270	1,34%	0,2240	0,2270	0,2190	12 756	2 813	14:19
CIGAMES (CIG)	1,5290	-1,23%	1,5480	1,5740	1,5280	359 106	559 220	15:48
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	85	425	14:58
CLNPHARMA (CLN)	14,9400	-0,40%	14,9000	15,3800	14,7600	31 540	476 524	15:48
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	14 376	15 403	15:48
COGNOR (COG)	8,3450	-0,71%	8,3200	8,5650	8,2250	306 661	2 575 021	15:48
COLUMBUS (CLC)	4,9500	-1,20%	5,0000	5,0900	4,9500	22 432	112 399	15:22
COMARCH (CMR)	248,5000	-1,00%	249,5000	250,0000	248,5000	267	66 511	14:41
COMP (CMP)	79,6000	-0,50%	79,6000	80,0000	77,0000	7 211	575 482	15:05
COMPERIA (CPL)	6,7000	-4,29%	6,7000	6,7000	6,7000	150	1 005	15:47
COMPREMUM (CPR)	2,0800	-3,70%	2,1300	2,1400	2,0700	22 360	47 174	15:38
CORMAY (CRM)	0,6060	-0,66%	0,6080	0,6080	0,5840	6 676	4 048	14:55
CREEPYJAR (CRJ)	574,0000	-0,86%	579,0000	579,0000	564,0000	178	101 222	15:42
CREOTECH (CRI)	181,0000	-2,43%	184,0000	185,5000	179,0000	4 169	763 365	14:42
CYFRPLSAT (CPS)	9,8860	-1,29%	10,0200	10,1150	9,8600	521 785	5 206 738	15:48
CZTOREBKA (CZT)	0,6400	0,00%	0,6400	0,6400	0,6400	2 050	1 312	15:30
DADELO (DAD)	18,1000	4,93%	17,2500	18,1000	17,2500	4 423	79 284	15:44
DATAWALK (DAT)	55,5000	-5,13%	58,5000	60,0000	55,2000	32 362	1 848 545	15:48
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3500	17,3000	343	5 938	11:56
DEBICA (DBC)	79,8000	-0,25%	80,0000	80,0000	79,4000	1 679	134 003	15:48
DECORA (DCR)	58,0000	-0,68%	58,6000	60,0000	57,2000	1 702	100 756	15:15
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	11:21
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 435	23 448	13:06
DEVELIA (DVL)	6,5500	2,34%	6,3000	6,6400	6,3000	359 316	2 360 345	15:45
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 089	56 105	14:21
DIGITANET (DIG)	49,5000	-1,00%	49,6000	50,0000	49,5000	1 589	79 163	15:29
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,7000	-4,58%	379,2000	384,5000	364,5000	226 650	85 485 154	15:48
DMGROUP (DMG)	3,4800	-2,79%	3,5900	3,5900	3,4000	7 315	25 240	15:25
DOMDEV (DOM)	174,4000	-2,24%	178,0000	178,6000	171,2000	4 770	835 479	15:46
DRAGOENT (DGE)	25,7000	-5,51%	26,0000	26,6000	25,0000	1 886	48 087	15:44
DROZAPOL (DPL)	3,8800	-3,00%	3,9500	3,9500	3,8800	1 215	4 797	12:21
ECHO (ECH)	4,7600	-3,05%	4,8600	4,8600	4,6400	47 846	226 847	15:45
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 689	31 382	14:50
EFEKT (EFK)	7,5500	3,42%	7,3000	7,5500	7,3000	110	828	15:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	23,2000	-0,43%	23,1500	23,5000	22,9500	33 482	777 780	15:45
ELKOP (EKP)	0,4940	-0,20%	0,4840	0,4960	0,4830	17 581	8 527	15:39
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#1,9500	-3,47%	-	-	-	-	-	15:31
ENEA (ENA)	8,2300	-2,02%	8,4650	8,4900	8,2300	333 753	2 800 666	15:48
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,4800	-1,56%	9,6400	9,6400	9,4800	17 826	171 038	15:14
ENERGOINS (ENI)	2,5800	-1,15%	2,6900	2,6900	2,5450	24 136	62 173	15:26
ENTER (ENT)	68,0000	-2,72%	69,5000	69,5000	67,5000	6 184	424 914	15:43
ERBUD (ERB)	39,8000	1,27%	39,5000	40,2000	39,2000	2 502	98 791	15:46
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,5000	2,13%	33,1000	34,6000	33,1000	4 329	145 700	15:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0950	-3,52%	1,1350	1,1350	1,0950	82	90	15:25
EUROCASH (EUR)	13,4100	-3,87%	13,9500	14,0500	13,3300	290 787	3 954 196	15:46
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	2 331	110 506	15:33
FABRITY (FAB)	39,8000	8,15%	37,6000	40,0000	35,5000	5 716	216 863	15:48
FASING (FSG)	13,6000	-1,45%	13,3000	13,6000	13,3000	60	802	15:03
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	12:48
FERRO (FRO)	34,7000	-0,29%	35,0000	35,0000	34,0000	1 475	50 761	15:45
FERRUM (FER)	4,3400	4,83%	4,1000	4,5000	4,1000	19 163	81 312	15:48
FMG	114,0000	0,00%	114,5000	114,5000	108,0000	109	11 958	15:09
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 383	78 077	14:59
FORTE SA (FTE)	23,1000	-1,28%	23,4000	23,4000	22,9000	389	8 961	15:31
GAMEOPS (GOP)	26,2500	-1,32%	26,9000	26,9000	25,3000	10 109	259 816	15:48
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	12,6600	-6,22%	13,5000	13,5800	12,6600	11 560	150 825	15:48	Reklama
GETIN (GTN)	0,4770	-2,05%	0,4855	0,4855	0,4670	590 243	280 301	15:46
GIGROUP (GIG)	1,3950	0,00%	1,3950	1,3950	1,3950	275	384	15:42
GOBARTO (GOB)	44,2000	0,00%	43,9000	44,2000	43,9000	112	4 927	13:17
GPW	43,2500	0,00%	43,2000	43,5500	43,1000	14 607	633 124	15:45
GREENX (GRX)	2,2040	0,36%	2,2000	2,2460	2,1780	251 072	554 201	15:47
GRENEVIA (GEA)	2,3550	-1,05%	2,4000	2,4650	2,3200	341 447	808 336	15:44
GRODNO (GRN)	10,8600	-0,91%	11,0000	11,0400	10,8600	3 389	37 191	15:40
GRUPAAZOTY (ATT)	22,0600	-0,45%	22,1000	22,2600	21,9400	84 235	1 861 237	15:47
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	8 774	546 581	15:19
GTC	5,5800	-1,06%	5,6200	5,6200	5,4000	1 132	6 243	13:47
HANDLOWY (BHW)	111,6000	-2,11%	114,0000	114,0000	111,6000	11 260	1 266 402	15:38
HARPER (HRP)	6,5500	-2,96%	6,8000	6,8000	6,5500	1 999	13 309	15:34
HELIO (HEL)	24,4000	-2,40%	24,2000	25,8000	23,2000	2 077	50 654	15:04
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	11:28
HMINWEST (HMI)	48,1000	0,21%	48,0000	48,1000	48,0000	3 027	145 299	14:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9500	-1,19%	25,6000	25,6000	24,9000	12 971	326 843	15:36
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	0,4110	-10,65%	0,4470	0,4470	0,4110	15 281	6 624	15:33
IBSM (IBS)	110,0000	-3,51%	118,0000	118,0000	110,0000	128	14 356	13:35
IDMPL (IDM)	0,5550	-5,93%	0,5500	0,5550	0,5500	436	241	15:14
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:19
IFIRMA (IFI)	23,9000	0,00%	23,9000	24,2000	23,8000	821	19 697	15:41
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	11:29
IMCOMPANY (IMC)	8,0400	-4,29%	8,1000	8,1600	8,0400	1 362	11 010	14:29
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	13:25
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	10 483	44 162	13:52
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	7 328	18 803	13:13
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	314,0000	0,80%	311,5000	316,0000	308,5000	5 158	1 612 567	15:46
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	10:27
INSTALKRK (INK)	43,7000	-2,46%	45,2000	45,2000	43,7000	10	446	11:18
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0600	4,08%	2,9800	3,2000	2,9600	58 630	181 083	15:05
INTERCARS (CAR)	555,0000	0,91%	542,0000	566,0000	542,0000	1 674	930 475	15:48
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	10,1000	0,00%	10,1000	10,1000	9,9000	881	8 794	14:31
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	663	2 446	15:30
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	15:30
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,2600	44	145	15:04
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	6 160	16 001	15:37
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	7,0400	736	5 215	12:48
JSW	29,9000	-4,14%	31,1900	31,5500	29,4500	1 379 746	41 595 035	15:48
JWWINVEST (JWW)	3,5600	-12,53%	4,0300	4,0300	3,3000	55 754	199 913	15:46
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 969	25 312	14:44
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,2800	-2,84%	10,5600	10,5600	10,1600	6 734	70 146	15:25
KETY (KTY)	835,0000	0,00%	834,5000	843,0000	828,5000	12 036	10 086 203	15:47
KGHM (KGH)	137,1500	3,20%	134,2000	139,2000	134,0000	712 618	97 983 845	15:48
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	2 497	39 453	15:15
KINOPOL (KPL)	13,9000	-2,46%	14,1000	14,1500	13,8500	10 886	152 618	15:33
KOGENERA (KGN)	49,8000	-3,49%	50,7000	51,4000	49,7000	6 432	322 414	15:46
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	600	14 470	14:53
KOMPUTRON (KOM)	4,9400	0,41%	4,9200	5,0300	4,8200	2 000	9 845	15:17
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	12:17
KRAKCHEM (KCH)	0,3400	-1,73%	0,3280	0,3400	0,3280	31 280	10 260	15:30
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	13:44
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	11	6 012	14:32
KRUK (KRU)	430,8000	-1,01%	435,0000	436,6000	430,0000	19 705	8 511 845	15:47
KRVITAMIN (KVT)	11,9000	-0,42%	11,5500	12,0000	11,5500	506	5 924	09:42
KSGAGRO (KSG)	1,4900	-1,97%	1,4950	1,4950	1,4900	609	910	15:28
LABOPRINT (LAB)	19,6000	-3,92%	20,4000	20,4000	19,6000	657	13 151	14:33
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,5400	-0,78%	2,5600	2,5600	2,4600	5 993	14 916	15:19
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	10:45
LENTEX (LTX)	6,8000	-0,87%	6,8000	6,8400	6,7800	9 524	64 734	15:41
LESS (LES)	0,2250	-5,06%	0,2370	0,2390	0,2250	80 350	18 493	15:05
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	60 382	97 815	14:24	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	14 950,0000	-1,71%	15 360,0000	15 400,0000	14 820,0000	3 017	45 714 340	15:47
LSISOFT (LSI)	14,6000	-2,67%	15,0000	15,0000	14,6000	559	8 382	15:47
LUBAWA (LBW)	3,7100	-1,59%	3,7700	3,8260	3,6940	182 686	683 299	15:41
MABION (MAB)	16,5200	-0,72%	16,6800	16,8400	16,5200	5 912	98 433	15:48
MAKARONPL (MAK)	20,8000	6,94%	19,8000	21,4000	19,8000	40 732	839 486	15:48
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	432	38 855	15:02
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	11:59
MARVIPOL (MVP)	9,4800	1,07%	9,4200	9,5600	9,4000	85 333	810 050	15:47
MAXCOM (MXC)	10,8000	-3,57%	11,5000	11,5000	10,8000	260	2 899	15:33
MBANK (MBK)	667,4000	-0,54%	674,6000	675,6000	666,0000	6 415	4 301 711	15:47
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	29,0000	28,6000	26 366	760 523	15:35
MDIENERGIA (MDI)	1,5550	3,32%	1,4150	1,5550	1,4150	11 083	16 204	15:28
MEDICALG (MDG)	26,4400	-0,53%	26,5200	26,5200	25,6800	6 584	172 039	15:36
MEDINICE (ICE)	7,9900	-1,36%	8,1000	8,2200	7,8900	38 025	303 660	15:02
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	15:30
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	457	8 600	15:22
MERCATOR (MRC)	42,4500	0,83%	42,4500	42,9000	42,1000	2 499	105 843	14:50
MERCOR (MCR)	23,8000	-2,46%	24,2000	24,5000	23,8000	928	22 467	14:45
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,3100	141	611	13:58
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 776	61 520	15:48
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2300	-0,97%	9,3000	9,3500	9,2300	331 898	3 075 650	15:47
MIRACULUM (MIR)	1,1850	-2,87%	1,2000	1,2000	1,1800	7 287	8 642	14:12
MIRBUD (MRB)	9,6300	-1,23%	9,7200	9,8000	9,6300	55 872	543 187	15:38
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	49,3500	-0,30%	50,0000	51,0000	48,8000	5 413	269 940	15:48
MOBRUK (MBR)	325,0000	-3,56%	330,0000	335,0000	319,0000	5 871	1 903 058	15:48
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,1800	-0,42%	33,0000	33,1800	32,8800	716	23 612	14:54
MOLECURE (MOC)	14,8400	0,54%	14,8000	15,0000	14,7800	7 449	110 701	15:25
MONNARI (MON)	5,1800	-1,15%	5,2400	5,3000	5,1800	17 917	93 338	14:22
MOSTALPLC (MSP)	13,3000	-3,27%	13,4500	13,8500	13,2000	4 764	64 050	14:51
MOSTALWAR (MSW)	6,5800	-4,08%	6,8600	6,8600	6,5000	6 568	43 365	14:49
MOSTALZAB (MSZ)	4,6900	-1,05%	4,7300	4,8150	4,6200	68 723	324 706	15:41
MOVIEGAME (MOV)	29,5500	-9,36%	32,4000	32,4000	29,2000	33 987	1 017 223	15:46
MURAPOL (MUR)	43,5000	-0,96%	43,9400	43,9400	42,8600	24 372	1 057 847	15:47
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	14,6000	3 224	48 084	15:26
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	10:12
NANOGROUP (NNG)	1,0200	0,49%	1,0150	1,0300	0,9980	60 014	60 971	15:44
NEUCA (NEU)	895,0000	-0,44%	899,0000	899,0000	890,0000	82	73 212	15:47
NEWAG (NWG)	26,2000	-0,76%	26,4000	26,6000	26,1000	19 425	512 886	15:48
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	5 247	12 642	15:21
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	10:31
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1700	2,1400	10 396	22 283	14:58
NOVITA (NVT)	99,6000	-0,40%	102,0000	102,0000	99,6000	35	3 491	13:01
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	10:44
NTTSYSTEM (NTT)	6,5200	0,62%	6,3000	6,5200	6,3000	5 610	35 856	13:35
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	3 776	36 072	15:39
OEX	52,8000	-0,75%	53,2000	53,2000	52,8000	164	8 699	15:35
ONDE (OND)	13,7400	0,73%	13,7600	13,9000	13,6400	6 251	86 144	15:44
ONESANO (ONO)	1,2950	-3,36%	1,3250	1,3250	1,2550	22 327	28 301	14:29
OPONEO.PL (OPN)	56,4000	-1,05%	57,0000	57,0000	56,4000	288	16 311	15:28
OPTEAM (OPM)	5,6800	1,07%	5,6800	5,6800	5,6800	426	2 420	14:21
ORANGEPL (OPL)	7,9060	-0,55%	7,9500	8,0320	7,8880	771 791	6 136 935	15:46
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	13:00
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	15:30
OTLOG (OTS)	31,9000	0,16%	32,0000	32,5000	31,9000	1 663	53 592	15:07
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	12:55
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	09:47
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5100	1 010	2 558	15:32
PANOVA (NVA)	15,6500	-0,32%	15,6000	15,7000	15,4500	1 316	20 587	14:12
PASSUS (PAS)	31,0000	0,00%	31,0000	31,1000	30,5000	349	10 770	15:40
PATENTUS (PAT)	3,9050	-2,74%	4,0250	4,0350	3,8850	11 312	44 242	14:46
PBG	#0,0200	2,56%	-	-	-	-	-	15:01
PBSFINANSE (PBF)	1,3300	7,26%	1,3400	1,3400	1,3300	91	122	15:30
PCCEXOL (PCX)	2,7400	-1,62%	2,7750	2,7800	2,7300	25 663	70 513	15:40
PCCROKITA (PCR)	101,0000	-1,17%	102,4000	102,4000	100,8000	586	59 605	15:47
Reklama
PCFGROUP (PCF)	17,1200	-3,82%	17,4800	17,4800	17,0200	1 695	28 979	15:48	Reklama
PEKABEX (PBX)	25,4000	-2,31%	26,0000	26,0000	25,4000	7 787	201 183	15:45
PEKAO (PEO)	169,5500	-1,54%	172,1000	172,6500	169,1000	328 765	56 152 398	15:48
PEPCO (PCO)	19,3700	-2,86%	19,9400	20,3000	19,3200	809 763	16 081 369	15:48
PEPEES (PPS)	1,0550	1,44%	1,0800	1,0900	1,0500	30 752	32 420	15:22
PGE	5,9480	-1,13%	6,0500	6,1300	5,9440	3 563 628	21 416 974	15:48
PGFGROUP (PGV)	0,4890	-3,36%	0,4900	0,5040	0,4720	33 703	16 435	15:34
PHARMENA (PHR)	6,7000	-2,05%	6,8200	6,8400	6,7000	5 524	37 403	15:41
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	13:03
PHOTON (PEN)	7,6200	1,06%	7,5400	7,6800	7,5000	18 471	139 912	15:48
PKNORLEN (PKN)	66,8200	-0,12%	67,0800	67,7200	66,6900	731 120	49 018 693	15:48
PKOBP (PKO)	62,1400	-0,77%	62,3600	62,7800	61,9000	3 535 874	220 082 130	15:48
PKPCARGO (PKP)	12,2600	-2,70%	12,6000	12,8400	12,2400	66 560	831 409	15:45
PLAYWAY (PLW)	291,0000	-1,69%	296,0000	296,0000	287,0000	1 186	345 102	15:46
PLAZACNTR (PLZ)	2,8700	0,00%	2,8950	2,8950	2,8000	23 701	67 265	15:44
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	65,4000	0,31%	65,2000	65,8000	65,2000	128	8 372	14:53
POLICE (PCE)	11,3000	1,35%	11,0000	11,3000	10,9500	362	4 019	13:34
POLIMEXMS (PXM)	3,5780	-3,04%	3,6900	3,7200	3,5400	429 932	1 555 571	15:46
POLTREG (PTG)	49,8000	-2,35%	49,7000	51,0000	49,1000	798	39 659	15:13
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,7850	16 932	30 275	14:08
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	13:39
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,8000	33,4000	408	13 792	13:56
PROJPRZEM (PJP)	19,5000	1,56%	19,2000	19,5000	18,9000	2 499	48 028	15:40
PROTEKTOR (PRT)	1,9400	-0,26%	1,9450	1,9450	1,8900	1 375	2 621	15:14
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 448	83 860	15:32
PURE (PUR)	7,9400	1,79%	7,8100	7,9400	7,8000	1 282	10 042	13:29
PZU	51,0200	-0,16%	51,3200	51,5600	50,5400	556 596	28 332 549	15:48
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,4800	-2,70%	6,6200	6,6400	6,4800	11 773	76 890	14:35
R22	110,0000	-1,35%	111,5000	113,0000	110,0000	2 597	289 097	15:45
RAEN (RAE)	0,6610	-2,51%	0,6770	0,6930	0,6600	50 279	33 759	15:48
RAFAKO (RFK)	0,9900	1,64%	0,9700	1,0180	0,9700	92 909	92 502	15:48
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	78,3000	-2,73%	80,3000	81,2000	78,2000	34 328	2 743 654	15:45
RANKPROGR (RNK)	3,7900	-1,56%	3,8300	3,9300	3,7500	11 833	45 107	13:13
RAWLPLUG (RWL)	14,0000	-1,75%	14,0000	14,0000	13,7500	9 702	135 755	15:46
REDAN (RDN)	0,2980	-5,10%	0,3120	0,3120	0,2980	800	241	14:07
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-2,90%	6,8000	6,9000	6,6200	16 777	114 261	15:38
REMAK (RMK)	15,3000	0,33%	15,2500	15,3000	15,2500	576	8 798	14:33
RENDER (RND)	131,5000	-0,38%	127,5000	131,5000	124,5000	342	43 606	15:05
RESBUD (RES)	0,5800	0,00%	0,5780	0,5800	0,5780	1 050	607	09:23
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,6000	31,4000	22	692	15:27
RYVU (RVU)	49,8000	0,10%	49,8500	50,0000	49,7500	2 796	139 396	15:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,7500	0,22%	22,7000	22,8500	22,6000	1 225	27 821	15:12
SANPL (SPL)	561,0000	-1,54%	579,8000	579,8000	560,0000	24 976	14 146 977	15:48
SANTANDER (SAN)	20,6200	0,00%	20,7000	20,9150	20,6200	2 027	41 960	14:48
SANWIL (SNW)	1,7050	4,60%	1,6500	1,7500	1,6500	65 017	110 139	15:30
SCPFL (SCP)	169,0000	-1,63%	171,4000	171,8000	168,2000	1 456	248 788	15:37
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 218	38 139	11:41
SEKO (SEK)	13,9000	0,00%	14,1000	14,1000	13,9000	486	6 786	15:00
SELENAFM (SEL)	33,9000	3,99%	32,9000	34,2000	32,9000	8 492	283 235	15:47
SELVITA (SLV)	67,8000	-1,74%	69,0000	69,0000	67,8000	2 360	161 149	15:43
SERINUS (SEN)	3,0000	-0,66%	3,0200	3,0200	2,9500	19 737	58 392	15:39
SESCOM (SES)	60,0000	0,00%	59,8000	60,0000	58,8000	127	7 505	15:14
SFINKS (SFS)	0,7280	-1,89%	0,7230	0,7400	0,6720	50 312	35 860	15:35
SHOPER (SHO)	36,9000	15,31%	33,2000	37,5000	33,2000	316 296	11 098 594	15:48
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,5750	0,70%	3,6150	3,6150	3,5000	9 404	33 131	15:23
SKARBIEC (SKH)	22,5000	-0,44%	22,5000	22,5000	22,1000	664	14 808	15:30
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	48	4 238	14:46
SOHODEV (SHD)	0,4040	-1,46%	0,4040	0,4040	0,4040	1	0	15:30
SONEL (SON)	14,2000	-1,39%	14,5000	14,5000	14,2000	142	2 031	15:44
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	-0,74%	397,0000	409,0000	395,0000	111	44 537	15:16
STALEXP (STX)	2,9500	-2,64%	3,0200	3,0200	2,9500	44 871	133 402	15:47
STALPROD (STP)	214,5000	0,70%	213,0000	216,0000	212,0000	1 111	238 271	15:31
STALPROFI (STF)	8,4000	0,96%	8,3400	8,4200	8,3400	10 051	84 037	15:34
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	5 602	13 163	14:55
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	11,4800	-2,71%	11,8000	11,8000	11,3000	15 164	175 170	15:45
SYGNITY (SGN)	63,6000	0,00%	63,6000	63,6000	60,6000	3 483	216 385	15:48
SYNEKTIK (SNT)	125,0000	-4,29%	129,6000	132,0000	124,4000	20 253	2 582 738	15:45
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:02
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	14:28
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,7930	-1,65%	2,8400	2,8600	2,7840	2 814 346	7 947 622	15:48
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	31	141	15:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	1 450	1 008	14:09
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1700	2 373	7 575	15:40
TEXT (TXT)	89,7000	-0,44%	90,1000	91,2000	89,3000	19 164	1 722 743	15:48
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,6000	-2,69%	33,0000	33,5000	32,6000	12 840	422 311	15:36
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	14:33
TOYA (TOA)	7,3000	-0,14%	7,3500	7,3900	7,2700	18 162	133 176	15:48
TRAKCJA (TRK)	2,5200	-1,95%	2,5600	2,5600	2,4600	56 004	140 482	15:16
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	12:54
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	86,3000	-2,54%	89,5000	89,5000	85,5000	30 152	2 633 257	15:46
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	11,1500	1,36%	10,9000	11,2000	10,9000	225	2 459	14:46
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	14:27
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	10:15
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	13:05
UNIMOT (UNT)	129,8000	-2,84%	133,6000	135,0000	129,2000	4 253	557 864	15:46
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	116,0000	0,43%	114,0000	119,0000	114,0000	1 007	116 943	14:33
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	137	63 345	14:51
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	663	7 439	13:38
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	15:30
VIVID (VVD)	0,5920	-0,34%	0,6000	0,6000	0,5740	7 410	4 403	15:28
VOTUM (VOT)	45,7500	-3,68%	47,6500	47,6500	45,4500	26 801	1 238 317	15:44
VOXEL (VOX)	91,4000	1,33%	91,2000	93,2000	91,0000	4 380	403 433	14:54
VRG	3,3100	0,00%	3,3200	3,3500	3,3000	14 613	48 525	15:48
WARIMPEX (WXF)	3,6900	-0,54%	3,7300	3,7300	3,6100	2 720	10 037	15:11
WASKO (WAS)	1,6200	1,25%	1,6050	1,6200	1,6000	14 595	23 415	15:25
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	10	6 220	09:07
WIELTON (WLT)	7,7800	-0,89%	7,8900	7,9000	7,7000	66 338	516 974	15:33
WIKANA (WIK)	7,4000	-3,27%	7,5500	7,5500	7,0500	1 617	11 955	14:30
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,0000	0,69%	118,0000	120,4000	116,2000	1 677	196 447	14:50
WITTCHEN (WTN)	30,1000	-0,66%	30,1500	30,5500	29,8500	24 337	733 218	15:46
WOJAS (WOJ)	8,1600	-0,24%	8,1800	8,1800	8,1600	1 724	14 102	15:32
XPLUS (XPL)	1,6000	0,00%	1,6500	1,6500	1,5850	1 864	3 018	14:41
XTPL (XTP)	140,6000	-1,26%	143,0000	144,0000	139,2000	1 404	199 654	15:46
XTRADEBDM (XTB)	61,1200	-0,52%	61,0200	61,9200	60,8000	148 563	9 127 018	15:48
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5750	-0,63%	1,5500	1,5750	1,5450	2 033	3 201	15:36
ZEPAK (ZEP)	19,5800	0,00%	19,5600	19,6000	19,4600	5 619	109 915	15:12
ZREMB (ZRE)	3,8200	-2,05%	3,9000	3,9000	3,7600	14 637	55 614	15:27
ZUE	11,0000	1,38%	10,9000	11,2000	10,6000	5 268	56 998	15:10

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.