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	81 118,14	-2,47%	82 343,50	82 518,50	81 037,09	83 173,12	1 239 836 588	15:51
WIG20	2 388,32	-2,65%	2 428,00	2 429,40	2 384,50	2 453,31	1 076 329 075	16:06
WIG30	2 965,79	-2,50%	3 006,04	3 015,20	2 959,16	3 041,97	1 209 132 880	16:06
mWIG40	6 071,44	-3,39%	6 193,17	6 228,71	6 061,11	6 284,19	192 002 227	15:51
sWIG80	24 060,22	-1,29%	24 295,44	24 295,44	24 041,91	24 375,55	50 148 662	15:51
WIG-BANKI	12 866,65	-3,48%	13 188,27	13 188,27	12 847,55	13 330,59	366 555 735	15:51
WIG-BUDOW	8 259,05	-1,95%	8 399,54	8 403,07	8 252,44	8 423,70	21 215 834	15:51
WIG-CHEMIA	9 765,40	-1,08%	9 842,31	9 855,18	9 695,11	9 872,23	3 671 554	15:51
WIG-ENERG	2 189,07	-1,41%	2 216,38	2 247,39	2 188,24	2 220,41	39 913 062	15:51
WIG-INFO	4 889,98	-2,06%	4 965,92	4 965,92	4 880,99	4 993,01	11 849 660	15:51
WIG-MEDIA	8 259,32	-0,61%	8 294,32	8 493,57	8 251,66	8 310,24	1 112 833	15:51
WIG-NRCHOM	4 200,41	-1,25%	4 250,53	4 257,25	4 200,41	4 253,38	7 227 080	15:51
WIG-PALIWA	6 756,46	-4,00%	6 937,99	7 003,51	6 722,41	7 038,32	213 526 460	15:51
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 225 310 406	15:15
WIG-SPOZYW	2 110,91	-0,15%	2 125,08	2 127,66	2 110,91	2 114,07	547 424	15:51
WIG20lev	451,43	-5,36%	467,10	467,64	450,18	477,02	985 267 106	15:51
WIG20short	3 261,59	2,71%	3 209,43	3 265,74	3 207,62	3 175,66	985 267 106	15:51
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	333 247 252	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	192 555 267	11:00
mWIG40TR	8 932,74	-2,29%	9 111,84	9 164,13	8 917,54	9 142,07	192 002 227	15:51
mWIG40TRlv	11 195,71	-4,59%	11 655,50	11 789,74	11 156,69	11 734,88	192 002 227	15:51
mWIG40TRsh	2 947,25	2,32%	2 890,82	2 952,04	2 874,34	2 880,42	192 002 227	15:51
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	50 260 767	11:00
sWIG80TR	35 170,68	-1,29%	35 514,52	35 514,52	35 143,92	35 631,62	50 148 662	15:51
WIG140	1 568,59	-2,50%	1 592,29	1 596,25	1 566,96	1 608,76	1 227 417 995	15:51
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 009 210 941	11:00
WIG20TR	4 786,97	-2,67%	4 866,90	4 870,56	4 780,55	4 918,51	985 267 106	15:51
WIG20TRlev	3 585,85	-5,36%	3 709,00	3 714,64	3 575,96	3 789,09	985 267 106	15:51
WIG20TRsht	3 319,19	2,70%	3 266,67	3 323,40	3 264,26	3 231,78	985 267 106	15:51
WIG30TR	5 839,01	-2,61%	5 924,54	5 942,58	5 832,14	5 995,34	1 113 424 673	15:51
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	710 347	15:15
WIGdiv	1 675,09	-1,54%	1 693,17	1 697,23	1 672,56	1 701,23	287 000 798	15:51
WIG-ESG	13 441,98	-2,53%	13 649,27	13 693,85	13 425,62	13 791,18	1 170 362 863	15:51
WIG.GAMES	15 057,16	-4,14%	15 718,85	15 718,85	15 021,58	15 707,03	45 858 423	15:51
WIG-GORNIC	4 644,40	-4,45%	4 730,49	4 761,45	4 631,72	4 860,92	107 114 924	15:51
WIG-GRY	12 367,98	-3,32%	12 756,36	12 756,36	12 345,92	12 793,21	50 884 229	15:51
WIG-LEKI	2 765,38	0,51%	2 753,97	2 780,81	2 742,96	2 751,47	2 642 166	15:51
WIG-MOTO	8 377,96	0,43%	8 440,53	8 597,75	8 284,97	8 342,19	6 850 769	15:51
WIG.MS-BAS	11 240,78	-3,53%	11 450,05	11 527,64	11 234,90	11 651,70	141 457 226	15:51
WIG.MS-FIN	16 381,91	-2,68%	16 661,13	16 694,04	16 352,70	16 832,51	373 299 922	15:51
WIG-ODZIEZ	8 853,21	-3,71%	9 066,53	9 200,78	8 808,70	9 194,23	119 050 511	15:51
WIGtech	11 729,73	-2,45%	11 985,88	11 985,88	11 721,61	12 024,87	94 113 978	15:51
WIGtechTR	13 034,68	-2,45%	13 319,33	13 319,33	13 025,65	13 362,66	94 113 978	15:51
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	318 399	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 722	81 607	14:57	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:30
11BIT (11B)	539,0000	-5,44%	571,0000	579,0000	537,0000	7 329	4 064 916	15:51
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	424 311	91 794	15:32
ABPL (ABE)	88,2000	-0,68%	88,8000	88,8000	87,6000	2 122	186 809	15:49
ACAUTOGAZ (ACG)	29,5000	-0,34%	29,6000	30,0000	29,5000	850	25 162	15:51
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	6 827	136 602	15:40
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	100	96	15:47
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 242	173 273	14:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	5 187	15 561	14:50
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,0400	-7,51%	15,2400	15,2400	14,0000	3 346	48 961	15:51
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,1000	-1,93%	99,9000	100,4500	97,0200	365 538	36 376 367	15:51
ALLEGRO (ALE)	31,0500	0,16%	30,5800	31,5200	30,5000	1 449 821	44 930 837	15:51
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,5000	0,71%	28,3000	28,8000	28,0000	3 414	96 705	15:47
AMICA (AMC)	71,7000	-1,51%	72,8000	72,8000	71,4000	1 959	141 188	15:43
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	22,7500	-2,99%	23,4500	23,5500	22,7500	77 296	1 782 248	15:46
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 973	211 734	15:14
APATOR (APT)	14,3000	-1,65%	14,5000	14,5000	14,3000	7 660	110 169	15:48
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	313	1 102	14:09
ARCHICOM (ARH)	33,0000	1,23%	33,4000	34,0000	32,5000	33 758	1 109 973	15:37
ARCTIC (ATC)	20,9600	-0,76%	21,1200	21,3400	20,9000	27 099	570 642	15:46
ARTIFEX (ART)	29,3000	-0,34%	28,8000	29,5000	28,4000	6 035	175 538	15:41
ASBIS (ASB)	26,5000	-0,30%	26,7000	26,9600	26,3400	53 840	1 429 681	15:47
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	60,0000	1 201	73 905	15:48
ASSECOPOL (ACP)	76,0000	-1,68%	76,6000	77,4000	75,9000	64 634	4 958 972	15:51
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	699	36 241	15:32
ASTARTA (AST)	28,0000	-1,23%	28,8000	29,2500	28,0000	9 340	268 982	15:50
ATAL (1AT)	60,2000	-2,75%	62,0000	62,2000	60,2000	4 406	268 788	15:38
ATENDE (ATD)	3,0300	0,00%	3,0800	3,1000	3,0300	31 108	95 321	15:46
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	29 761	76 875	15:08
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	6 356	19 973	15:51
ATREM (ATR)	11,8500	1,72%	11,2500	12,8000	11,1500	18 058	215 017	15:50
AUTOPARTN (APR)	24,5000	0,00%	24,4000	25,1500	24,3000	225 335	5 589 701	15:49
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,2000	4,1300	1 771	7 358	15:50
BEDZIN (BDZ)	26,8000	-2,90%	27,2000	27,5500	26,8000	2 525	68 379	15:31
BENEFIT (BFT)	2 685,0000	-3,42%	2 760,0000	2 825,0000	2 670,0000	3 889	10 598 220	15:51
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	9 617	226 443	15:38
BIOCELTIX (BCX)	69,4000	-3,07%	71,0000	71,8000	69,0000	2 278	159 568	15:50
BIOMAXIMA (BMX)	15,0000	-1,96%	15,0500	15,0500	14,8500	841	12 560	15:36
BIOMEDLUB (BML)	4,3700	-1,13%	4,3800	4,4550	4,3700	54 757	240 693	15:46
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,4900	-0,85%	3,5100	3,5200	3,4800	14 814	51 902	15:47
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,4000	12 164	287 893	15:20
BNPPPL (BNP)	101,0000	-3,35%	104,5000	104,5000	101,0000	179 163	18 186 058	15:50
BOGDANKA (LWB)	32,4200	-3,51%	33,1200	33,3800	32,1600	106 354	3 483 757	15:51
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	15:31
BORYSZEW (BRS)	5,9600	-1,97%	6,0800	6,0800	5,9600	8 992	54 070	15:45
BOS	15,5000	-2,52%	15,4500	15,8000	15,1000	11 818	182 031	15:46
BOWIM (BOW)	7,0200	2,93%	6,7600	7,1000	6,7500	16 416	114 725	15:40
BRAND24 (B24)	50,0000	-2,72%	51,2000	52,0000	49,7000	6 613	333 304	15:40
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	688,0000	-2,06%	698,0000	704,5000	687,0000	14 699	10 248 885	15:50
BUMECH (BMC)	12,2800	-2,07%	12,7400	12,7600	12,2800	6 913	86 512	15:49
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:30
CAPITEA (CAP)	0,5880	-2,00%	0,5920	0,5980	0,5800	161 376	95 152	15:44
CAPTORTX (CTX)	81,4000	3,04%	81,4000	81,8000	79,0000	4 928	393 113	15:51
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	80,1500	-3,43%	82,1000	87,4000	78,9000	835 714	69 765 944	15:51
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	112,1000	-2,94%	115,0000	115,3000	111,6000	329 965	37 439 701	15:51
CDRL (CDL)	12,9000	0,78%	13,0000	14,3000	12,7000	3 850	50 667	15:50
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	151,9000	5,49%	148,0000	151,9000	147,6000	1 818	270 675	15:51
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5660	-1,07%	1,5700	1,5820	1,5600	256 853	403 297	15:50
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7200	-1,87%	14,9600	14,9600	14,7000	17 086	252 320	15:40
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	950	66 874	15:17
COALENERG (CLE)	1,0700	1,33%	1,0420	1,0700	1,0140	10 831	11 414	15:36
COGNOR (COG)	9,4950	-2,62%	9,6000	9,6950	9,4000	154 288	1 477 126	15:49
COLUMBUS (CLC)	5,0100	-0,79%	5,0500	5,1300	4,8000	48 376	242 070	15:38
COMARCH (CMR)	254,0000	-3,42%	261,0000	261,0000	253,0000	2 077	531 383	15:51
COMP (CMP)	78,4000	-4,39%	81,8000	81,8000	78,0000	3 005	237 929	15:48
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	19 933	43 596	15:11
CORMAY (CRM)	0,5780	-2,69%	0,5920	0,5920	0,5780	1 200	698	15:47
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	228	137 365	15:42
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,5000	179,0000	1 132	203 709	15:27
CYFRPLSAT (CPS)	9,7640	-2,85%	10,0200	10,0400	9,7400	1 737 763	17 144 725	15:51
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,5000	1,74%	17,2500	17,9500	17,1500	5 896	103 464	15:23
DATAWALK (DAT)	66,0000	-8,33%	71,0000	71,0000	65,2000	35 648	2 433 136	15:48
DBENERGY (DBE)	17,6000	-0,85%	17,7000	17,7000	17,6000	122	2 158	14:47
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	430	32 975	15:17
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 523	82 448	15:45
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	196	9 865	15:33
DELKO (DEL)	9,3000	-0,64%	9,4000	9,4600	9,3000	3 264	30 527	15:45
DEVELIA (DVL)	5,5900	-1,93%	5,6900	5,7400	5,5500	191 615	1 080 187	15:47
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,9000	-2,09%	47,6000	48,0000	46,6000	1 255	58 992	15:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,5000	-0,41%	365,0000	366,6000	361,5000	89 736	32 696 377	15:51
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,2000	-0,33%	180,8000	182,0000	179,4000	10 905	1 969 688	15:50
DRAGOENT (DGE)	23,9000	-0,83%	24,0000	24,5000	21,8000	1 194	27 785	15:26
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	4,9500	4,21%	4,7900	5,0200	4,7500	108 153	534 134	15:41
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	3 140	23 155	15:50
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)	21,4000	-3,60%	21,8000	22,0000	21,2000	53 352	1 145 299	15:50
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)	8,7450	-3,80%	9,0550	9,1500	8,7450	579 803	5 183 180	15:51
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5400	-0,63%	9,6000	9,6000	9,5100	10 378	99 251	15:49
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,0000	-0,14%	68,1000	70,8000	67,3000	5 454	378 914	15:48
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,4000	3 473	140 934	15:49
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,3000	-1,48%	33,3000	33,3000	33,1000	326	10 831	15:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,2800	-1,70%	13,4000	13,4500	13,2800	119 340	1 594 432	15:50
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	40,8000	2 717	113 502	15:50
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	36,5000	34,7000	77 758	2 812 468	15:51
FERRUM (FER)	4,8600	0,83%	4,8000	5,0000	4,6200	33 903	163 229	15:31
FMG	123,5000	10,27%	113,5000	132,5000	112,0000	2 270	278 032	15:51
FON	6,4000	0,00%	6,4000	6,4800	6,0800	10 134	64 084	15:43
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 411	32 022	15:27
GAMEOPS (GOP)	25,0000	-7,41%	26,5000	26,5000	24,3000	92 625	2 332 793	15:51
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	2 926	36 171	14:56
GENOMTEC (GMT)	13,3800	-3,74%	13,9000	14,1800	13,2600	34 334	471 789	15:51
Reklama
GETIN (GTN)	0,5510	-2,30%	0,5640	0,5700	0,5400	714 688	393 264	15:47	Reklama
GIGROUP (GIG)	1,4300	-1,38%	1,4300	1,4500	1,4300	85	122	15:45
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	593	26 990	15:00
GPW	42,2500	0,12%	42,2000	42,4000	41,8000	52 527	2 211 300	15:50
GREENX (GRX)	2,3800	1,62%	2,3480	2,4000	2,3300	319 588	756 600	15:49
GRENEVIA (GEA)	2,6800	-1,65%	2,7500	2,7550	2,6800	150 146	407 222	15:50
GRODNO (GRN)	10,8600	-1,27%	11,0000	11,0400	10,7000	6 958	75 434	15:32
GRUPAAZOTY (ATT)	22,4600	-1,92%	22,8400	22,8600	22,2200	153 230	3 448 973	15:51
GRUPRACUJ (GPP)	64,3000	-0,62%	64,5000	65,5000	64,0000	3 811	247 008	15:46
GTC	5,4000	-3,91%	5,5800	5,5800	5,4000	232	1 266	15:33
HANDLOWY (BHW)	109,8000	-1,44%	111,4000	112,4000	109,2000	24 247	2 675 207	15:51
HARPER (HRP)	6,9000	0,58%	6,9500	6,9500	6,7500	2 518	17 244	15:25
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	987	26 023	15:22
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7500	-5,71%	26,2500	26,2500	24,1000	89 915	2 272 673	15:51
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	110,0000	8,91%	100,0000	119,0000	99,0000	612	65 919	15:47
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	24,1000	3,88%	23,6000	24,2000	23,3000	5 341	127 592	15:51
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)	3,5600	3,79%	3,4400	3,6700	3,4400	9 649	34 478	14:48
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	-1,40%	4,3000	4,3000	4,1800	5 129	21 743	15:24
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	301,0000	-4,29%	314,0000	317,5000	297,5000	45 600	14 021 963	15:50
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
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)	535,0000	1,52%	538,0000	549,0000	525,0000	2 205	1 185 721	15:51
INTERSPPL (IPO)	0,8660	0,23%	0,8720	0,8720	0,8660	81	70	15:40
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	1 538	15 728	14:55
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	#51,0000	-2,86%	-	-	-	-	-	15:33
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	6 173	20 594	15:38
IZOSTAL (IZS)	2,7000	0,00%	2,7000	2,7400	2,6700	9 974	26 971	15:50
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	3 345	25 430	15:41
JSW	33,2800	-3,26%	34,3000	34,4900	33,2500	463 464	15 747 637	15:51
JWWINVEST (JWW)	4,0700	-5,57%	4,2900	4,3600	4,0700	4 739	20 236	15:35
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)	10,5200	-0,19%	10,5000	10,7000	9,8400	55 228	559 928	15:49
KETY (KTY)	795,0000	0,44%	783,5000	813,5000	779,0000	26 173	21 007 923	15:51
KGHM (KGH)	137,3500	-4,75%	141,0000	141,1500	135,4000	630 556	87 770 772	15:51
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	14,9000	4 667	69 895	15:43
KOGENERA (KGN)	52,8000	-1,31%	52,5000	53,3000	51,2000	3 725	194 769	15:50
KOMPAP (KMP)	22,6000	-2,59%	23,0000	23,0000	22,6000	642	14 661	15:19
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 415	16 051	15:21
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	68	35 962	15:19
KRUK (KRU)	430,4000	-4,10%	445,0000	447,0000	430,4000	24 771	10 839 243	15:50
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	22,0000	20,4000	1 219	25 499	15:01
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,3800	-7,03%	2,5400	2,5400	2,3800	33 539	81 534	15:45
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,9200	6,6600	14 017	94 906	15:35
LESS (LES)	0,2350	-1,67%	0,2360	0,2390	0,2330	191 403	44 798	15:22
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	90	171	15:42	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	292	7 589	15:06
LPP	15 230,0000	-3,79%	15 690,0000	15 880,0000	15 120,0000	3 008	46 398 010	15:50
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,6900	-3,40%	3,8100	3,8380	3,6700	451 316	1 694 151	15:51
MABION (MAB)	17,5000	9,38%	16,5000	17,8000	16,2600	118 430	2 025 334	15:49
MAKARONPL (MAK)	17,9000	-0,28%	17,8500	18,1500	17,7000	2 506	44 979	15:41
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,1700	-7,87%	1,2700	1,2700	1,1300	11 379	13 421	15:45
MARVIPOL (MVP)	9,0200	-1,96%	9,2000	9,2000	8,6400	82 148	739 987	15:51
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	669,2000	-2,14%	678,0000	684,8000	666,0000	15 027	10 165 125	15:51
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	27,1000	-0,37%	27,4000	27,4000	26,8000	2 690	72 826	15:47
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	25,3000	-2,32%	26,0000	26,7800	25,1000	16 703	430 154	15:49
MEDINICE (ICE)	9,4800	3,61%	9,2000	9,4800	8,8800	6 882	63 664	15:34
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	18,7500	-1,06%	18,9500	19,0000	18,6000	583	10 957	15:39
MERCATOR (MRC)	41,5000	-2,24%	42,1000	42,4500	41,3500	6 411	267 486	15:50
MERCOR (MCR)	21,9000	0,92%	21,7000	22,0000	21,5000	4 554	99 359	15:46
MEXPOLSKA (MEX)	4,1700	0,48%	4,0700	4,2300	4,0600	4 599	19 105	15:42
MFO	33,7000	-3,71%	35,4000	35,4000	33,7000	525	17 830	15:25
MILKILAND (MLK)	0,5800	1,40%	0,5880	0,5880	0,5800	590	346	15:44
MILLENNIUM (MIL)	9,2500	-3,65%	9,5000	9,6000	9,0550	1 087 503	10 221 733	15:51
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,1200	-2,46%	9,3600	9,3800	9,1200	121 297	1 120 311	15:49
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	126	10 207	15:47
MLSYSTEM (MLS)	40,6000	-0,49%	41,2000	41,7000	40,4500	2 874	118 069	15:48
MOBRUK (MBR)	321,5000	-1,68%	327,0000	329,5000	321,5000	1 458	472 960	15:51
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,2000	-0,60%	33,4000	33,4200	33,0000	1 261	41 917	15:39
MOLECURE (MOC)	15,8600	-0,63%	15,9600	15,9800	15,7200	6 362	101 068	15:51
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 120	64 923	14:54
MOSTALPLC (MSP)	17,0500	-2,01%	17,7000	17,7000	16,8500	2 415	41 226	15:50
MOSTALWAR (MSW)	6,9000	-5,22%	7,1000	7,2000	6,9000	14 729	103 638	15:50
MOSTALZAB (MSZ)	4,3150	-5,37%	4,5300	4,5300	4,1600	240 048	1 040 251	15:51
MOVIEGAME (MOV)	28,9500	-0,52%	29,1000	30,0000	28,4500	19 661	578 515	15:51
MURAPOL (MUR)	41,9000	-2,33%	42,7800	42,7800	41,9000	24 595	1 035 424	15:50
MUZA (MZA)	15,0000	-2,28%	15,3000	15,3000	14,5000	1 588	23 605	15:35
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	19 017	19 448	15:42
NEUCA (NEU)	897,0000	0,79%	895,0000	903,0000	875,0000	3 729	3 342 789	15:49
NEWAG (NWG)	21,7000	1,88%	21,6000	22,1000	21,3000	11 939	259 537	15:47
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	22 742	54 486	15:21
NOVITA (NVT)	100,0000	-10,71%	109,0000	109,0000	99,2000	1 095	112 289	15:35
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,5400	-0,30%	6,8000	6,8000	6,5400	1 482	9 821	15:16
ODLEWNIE (ODL)	10,1000	-1,46%	10,4000	10,4000	10,1000	5 853	59 891	15:44
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	852	44 236	15:26
ONDE (OND)	14,3000	-1,65%	14,5000	14,5000	14,1400	10 457	149 354	15:50
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	56,0000	-1,75%	57,0000	57,8000	56,0000	7 897	449 909	15:46
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7880	-1,64%	7,9000	7,9220	7,7700	516 403	4 036 454	15:51
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	31,3000	2,62%	30,2000	31,5000	30,2000	3 046	94 442	15:39
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,0500	-1,53%	16,1500	16,4000	16,0500	1 244	20 195	15:09
PASSUS (PAS)	30,5000	16,86%	29,0000	31,4000	27,3000	8 349	242 177	15:51
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	16 226	59 764	15:43
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)	2,7700	-2,12%	2,8300	2,8300	2,7200	45 515	125 900	15:39
PCCROKITA (PCR)	101,4000	0,80%	100,4000	102,6000	100,4000	2 071	210 454	15:43
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 139	20 682	15:51	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,9000	22,4000	3 995	90 475	15:26
PEKAO (PEO)	175,2000	-3,71%	181,0000	181,0000	175,1000	567 555	100 806 141	15:51
PEPCO (PCO)	18,8500	-3,53%	19,2000	19,6000	18,8500	1 765 857	33 854 942	15:51
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	4 468	5 027	15:29
PGE	6,0240	-1,25%	6,1000	6,2160	6,0020	4 593 875	28 006 445	15:51
PGFGROUP (PGV)	0,4690	-0,64%	0,4690	0,4760	0,4690	6 109	2 874	15:38
PHARMENA (PHR)	6,8800	-1,43%	6,9800	7,0400	6,8800	4 414	30 717	15:31
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	16 899	201 052	15:43
PHOTON (PEN)	7,7800	-2,75%	7,7000	7,9600	7,7000	2 923	22 843	15:28
PKNORLEN (PKN)	65,9800	-4,10%	68,0000	68,4900	65,5700	3 156 110	213 413 462	15:51
PKOBP (PKO)	55,7000	-4,26%	57,4000	57,7200	55,6400	3 066 072	173 143 144	15:51
PKPCARGO (PKP)	12,1000	-3,66%	12,4800	12,5000	12,0200	103 825	1 272 021	15:50
PLAYWAY (PLW)	280,0000	-3,61%	290,0000	292,0000	278,0000	3 332	943 887	15:48
PLAZACNTR (PLZ)	2,9200	2,46%	2,8800	2,9400	2,8800	6 135	17 923	14:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	131	487	15:47
POLENERGIA (PEP)	67,4000	0,60%	67,0000	68,4000	67,0000	1 253	84 885	15:39
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0500	969	10 769	15:45
POLIMEXMS (PXM)	3,7800	-3,32%	3,9200	3,9300	3,7800	286 718	1 101 993	15:51
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
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)	32,2000	-1,23%	32,8000	32,8000	31,0000	1 250	39 666	15:37
PROJPRZEM (PJP)	20,1000	-2,90%	20,4000	20,5000	19,5500	2 000	40 127	15:21
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)	7,9900	-0,37%	8,1000	8,1000	7,8500	8 440	66 792	15:05
PZU	49,3500	0,57%	48,5800	50,0200	48,3000	1 271 264	62 914 016	15:51
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	25 951	167 448	15:51
R22	109,5000	0,46%	110,0000	112,0000	109,0000	6 164	682 805	15:42
RAEN (RAE)	0,6780	2,73%	0,6680	0,7100	0,6500	83 723	57 395	15:24
RAFAKO (RFK)	0,9800	-0,51%	0,9800	0,9880	0,9700	115 652	113 207	15:40
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	72,8000	-3,32%	74,8000	74,8000	72,5000	29 703	2 178 651	15:51
RANKPROGR (RNK)	3,9000	-4,18%	4,0200	4,0500	3,8800	32 285	127 661	15:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	1 102	15 980	15:50
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)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 738	122 015	15:39
REMAK (RMK)	15,6000	2,97%	15,7000	15,7000	15,1500	359	5 523	15:46
RENDER (RND)	129,5000	-3,36%	131,0000	132,0000	123,5000	626	79 246	15:30
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	53,9000	-1,28%	54,9000	54,9000	53,7000	2 917	157 836	15:46
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,2000	-2,32%	23,6500	23,6500	22,8000	3 025	69 836	15:46
SANPL (SPL)	541,4000	-2,49%	547,4000	551,8000	541,0000	40 705	22 270 738	15:51
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,0000	-0,31%	188,0000	190,8000	188,0000	938	177 899	15:49
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	255	7 905	14:29
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	585	19 963	15:04
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	28 156	1 969 405	15:46
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	155	9 011	15:05
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,4000	-3,18%	31,0000	31,0000	30,4000	469	14 350	15:43
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	268	6 455	15:27
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:30
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	832	11 785	14:46
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	104	43 247	15:04
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	460 878	1 628 405	15:44
STALPROD (STP)	215,0000	-4,02%	225,5000	225,5000	215,0000	2 095	459 483	15:51
STALPROFI (STF)	8,5800	-2,28%	8,7600	8,7600	8,5800	3 216	27 795	15:50
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)	10,0400	-0,40%	10,1000	10,1000	9,7000	18 329	181 459	15:29
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 603	164 437	15:37
SYNEKTIK (SNT)	120,0000	-5,36%	124,6000	124,6000	119,2000	41 705	5 079 595	15:51
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)	2,8290	-1,98%	2,8870	2,9130	2,8290	1 914 998	5 481 691	15:51
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:30
TENDERHUT (THG)	8,8000	-3,08%	9,2200	9,2600	8,8000	763	6 992	15:47
TERMOREX (TRR)	0,6400	-7,25%	0,6900	0,7450	0,6400	26 766	18 363	15:47
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	49 060	151 745	15:27
TEXT (TXT)	90,7000	-2,16%	92,2000	92,4000	90,5000	22 660	2 072 078	15:50
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,1000	-5,03%	33,3500	34,2000	31,0500	67 083	2 193 688	15:51
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,3000	-1,08%	7,3900	7,4400	7,3000	29 984	220 465	15:51
TRAKCJA (TRK)	2,3700	-5,20%	2,4500	2,4500	2,3300	356 120	847 507	15:48
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:30
TSGAMES (TEN)	93,9000	-3,49%	96,1000	97,3000	93,5000	18 369	1 748 225	15:50
ULMA (ULM)	73,5000	0,00%	74,0000	74,0000	71,0000	302	21 599	15:39
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9200	-1,29%	10,0000	10,1000	9,9000	2 823	28 236	15:05
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	15:21
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	7 066	39 461	15:48
UNIMOT (UNT)	135,0000	-0,74%	133,4000	136,0000	128,6000	3 332	443 324	15:51
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	3 007	338 190	15:46
VIGOPHOTN (VGO)	500,0000	-4,58%	524,0000	524,0000	494,0000	1 254	633 952	15:39
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	2 918	32 445	15:50
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:30
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	45,8000	-1,93%	46,7000	47,0000	45,8000	10 478	486 254	15:51
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 231	206 569	15:51
VRG	3,3000	-3,51%	3,4100	3,4100	3,2700	188 447	622 069	15:47
WARIMPEX (WXF)	3,7800	-0,26%	3,8000	3,8000	3,7200	9 680	36 425	15:50
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,5950	1 557	2 498	15:50
WAWEL (WWL)	656,0000	2,50%	650,0000	656,0000	646,0000	14	9 102	14:54
WIELTON (WLT)	8,1800	-0,49%	8,2600	8,3600	8,1500	11 823	97 162	15:36
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,2000	-0,51%	116,8000	123,0000	115,6000	3 094	367 107	15:46
WITTCHEN (WTN)	27,7000	-3,82%	28,8000	28,8000	27,7000	17 407	489 346	15:51
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	8 259	67 430	15:46
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	911	128 420	15:48
XTRADEBDM (XTB)	59,0000	-1,99%	60,2600	60,3600	58,8000	254 811	15 192 335	15:51
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5400	-4,35%	1,5600	1,6000	1,5400	3 524	5 532	14:42
ZEPAK (ZEP)	19,2000	-0,21%	19,2200	19,4000	19,2000	5 526	106 222	15:50
ZREMB (ZRE)	3,8100	-3,54%	3,9500	3,9700	3,8000	18 218	70 453	15:15
ZUE	10,7000	-3,60%	10,9000	10,9000	10,5000	16 244	173 718	15:50

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.