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	81 190,46	-2,38%	82 343,50	82 518,50	81 037,09	83 173,12	1 493 493 826	16:41
WIG20	2 393,15	-2,45%	2 428,00	2 429,40	2 383,85	2 453,31	1 253 477 966	16:56
WIG30	2 971,82	-2,31%	3 006,04	3 015,20	2 959,16	3 041,97	1 398 085 264	16:56
mWIG40	6 083,53	-3,19%	6 193,17	6 228,71	6 061,11	6 284,19	215 215 550	16:41
sWIG80	24 034,97	-1,40%	24 295,44	24 295,44	23 979,95	24 375,55	55 196 130	16:41
WIG-BANKI	12 885,37	-3,34%	13 188,27	13 188,27	12 847,55	13 330,59	465 319 605	16:41
WIG-BUDOW	8 296,37	-1,51%	8 399,54	8 403,07	8 252,44	8 423,70	25 173 802	16:41
WIG-CHEMIA	9 744,78	-1,29%	9 842,31	9 855,18	9 695,11	9 872,23	3 978 576	16:41
WIG-ENERG	2 195,25	-1,13%	2 216,38	2 247,39	2 181,23	2 220,41	49 639 767	16:41
WIG-INFO	4 887,20	-2,12%	4 965,92	4 965,92	4 861,48	4 993,01	13 693 839	16:41
WIG-MEDIA	8 249,89	-0,73%	8 294,32	8 493,57	8 229,73	8 310,24	1 259 241	16:41
WIG-NRCHOM	4 198,22	-1,30%	4 250,53	4 257,25	4 184,19	4 253,38	8 640 130	16:41
WIG-PALIWA	6 722,06	-4,49%	6 937,99	7 003,51	6 704,12	7 038,32	234 848 916	16:41
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 452 774 427	15:15
WIG-SPOZYW	2 113,81	-0,01%	2 125,08	2 127,66	2 104,91	2 114,07	713 262	16:41
WIG20lev	451,66	-5,32%	467,10	467,64	449,93	477,02	1 208 992 680	16:41
WIG20short	3 260,81	2,68%	3 209,43	3 266,58	3 207,62	3 175,66	1 208 992 680	16:41
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	371 252 525	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	217 157 030	11:00
mWIG40TR	8 950,53	-2,10%	9 111,84	9 164,13	8 917,54	9 142,07	215 215 550	16:41
mWIG40TRlv	11 241,38	-4,21%	11 655,50	11 789,74	11 156,69	11 734,88	215 215 550	16:41
mWIG40TRsh	2 941,64	2,13%	2 890,82	2 952,04	2 874,34	2 880,42	215 215 550	16:41
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	55 213 245	11:00
sWIG80TR	35 133,77	-1,40%	35 514,52	35 514,52	35 053,34	35 631,62	55 196 130	16:41
WIG140	1 570,03	-2,41%	1 592,29	1 596,25	1 566,96	1 608,76	1 479 404 360	16:41
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 212 060 931	11:00
WIG20TR	4 788,17	-2,65%	4 866,90	4 870,56	4 779,23	4 918,51	1 208 992 680	16:41
WIG20TRlev	3 587,70	-5,31%	3 709,00	3 714,64	3 573,93	3 789,09	1 208 992 680	16:41
WIG20TRsht	3 318,40	2,68%	3 266,67	3 324,27	3 264,26	3 231,78	1 208 992 680	16:41
WIG30TR	5 846,74	-2,48%	5 924,54	5 942,58	5 832,14	5 995,34	1 350 538 846	16:41
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	922 935	15:15
WIGdiv	1 675,25	-1,53%	1 693,17	1 697,23	1 671,47	1 701,23	321 159 274	16:41
WIG-ESG	13 461,07	-2,39%	13 649,27	13 693,85	13 425,62	13 791,18	1 414 146 103	16:41
WIG.GAMES	15 042,69	-4,23%	15 718,85	15 718,85	15 021,58	15 707,03	53 870 422	16:41
WIG-GORNIC	4 639,23	-4,56%	4 730,49	4 761,45	4 631,72	4 860,92	134 149 790	16:41
WIG-GRY	12 348,47	-3,48%	12 756,36	12 756,36	12 338,93	12 793,21	59 290 029	16:41
WIG-LEKI	2 771,06	0,71%	2 753,97	2 780,81	2 742,96	2 751,47	2 877 713	16:41
WIG-MOTO	8 410,78	0,82%	8 440,53	8 597,75	8 284,97	8 342,19	7 053 411	16:41
WIG.MS-BAS	11 255,08	-3,40%	11 450,05	11 527,64	11 224,18	11 651,70	176 771 487	16:41
WIG.MS-FIN	16 383,34	-2,67%	16 661,13	16 694,04	16 352,70	16 832,51	481 437 434	16:41
WIG-ODZIEZ	8 829,67	-3,97%	9 066,53	9 200,78	8 787,63	9 194,23	136 064 656	16:41
WIGtech	11 728,98	-2,46%	11 985,88	11 985,88	11 699,96	12 024,87	110 791 811	16:41
WIGtechTR	13 033,85	-2,46%	13 319,33	13 319,33	13 001,60	13 362,66	110 791 811	16:41
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	469 552	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	-1,45%	3,4300	3,5200	3,3900	26 428	90 817	16:32	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:30
11BIT (11B)	541,0000	-5,09%	571,0000	579,0000	537,0000	7 570	4 195 165	16:39
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	424 311	91 794	15:32
ABPL (ABE)	88,0000	-0,90%	88,8000	88,8000	87,6000	2 464	216 978	16:41
ACAUTOGAZ (ACG)	29,8000	0,68%	29,6000	30,0000	29,2000	1 474	43 425	16:19
ACTION (ACT)	20,0500	-0,50%	20,0000	20,1500	20,0000	7 628	152 630	16:17
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	100	96	15:47
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	17 381	197 615	16:36
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	7 187	21 561	16:30
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,6800	-3,29%	15,2400	15,2400	14,0000	6 740	98 368	16:40
AIRWAY (AWM)	0,2745	-0,18%	0,2750	0,2785	0,2715	65 545	17 928	16:41
ALIOR (ALR)	99,5600	-1,47%	99,9000	100,4500	97,0200	414 043	41 196 708	16:41
ALLEGRO (ALE)	31,2800	0,90%	30,5800	31,5200	30,5000	1 818 107	56 410 235	16:41
ALTA (AAT)	1,7600	-4,61%	1,7600	1,7600	1,7600	69	121	16:41
ALTUSTFI (ALI)	3,6000	1,69%	3,5500	3,6500	3,5000	17 459	62 580	16:09
AMBRA (AMB)	28,7000	1,41%	28,3000	28,8000	28,0000	3 587	101 656	16:35
AMICA (AMC)	72,0000	-1,10%	72,8000	72,8000	71,4000	2 116	152 426	16:39
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	23,0000	-1,92%	23,4500	23,5500	22,7500	84 013	1 936 117	16:38
ANSWEAR (ANR)	23,4500	-1,47%	23,7500	23,8000	23,4500	9 698	228 785	16:27
APATOR (APT)	14,3000	-1,65%	14,5000	14,5000	14,2800	8 111	116 616	16:40
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	116	2 638	16:35
APSENERGY (APE)	3,3800	-4,25%	3,5200	3,5200	3,3800	752	2 591	15:52
ARCHICOM (ARH)	32,9000	0,92%	33,4000	34,0000	32,0000	34 012	1 118 258	16:39
ARCTIC (ATC)	20,9400	-0,85%	21,1200	21,3400	20,8000	31 179	655 759	16:41
ARTIFEX (ART)	29,4000	0,00%	28,8000	29,5000	28,4000	8 438	245 251	16:37
ASBIS (ASB)	26,4000	-0,68%	26,7000	26,9600	26,3400	59 190	1 571 166	16:39
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,96%	62,6000	62,6000	58,6000	2 665	161 201	16:33
ASSECOPOL (ACP)	75,8500	-1,88%	76,6000	77,4000	75,8500	71 649	5 491 752	16:41
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	790	40 922	16:22
ASTARTA (AST)	28,2500	-0,35%	28,8000	29,2500	28,0000	14 324	408 626	16:37
ATAL (1AT)	59,4000	-4,04%	62,0000	62,2000	58,3000	7 913	475 968	16:40
ATENDE (ATD)	3,0800	1,65%	3,0800	3,1000	2,9700	37 183	113 692	16:35
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5000	-4,21%	2,6100	2,6900	2,4900	32 561	83 932	16:29
ATMGRUPA (ATG)	3,1300	0,00%	3,1500	3,1500	3,1200	6 715	21 097	16:13
ATREM (ATR)	12,1000	3,86%	11,2500	12,8000	11,1500	18 858	224 500	16:25
AUTOPARTN (APR)	24,4000	-0,41%	24,4000	25,1500	24,3000	229 387	5 688 775	16:36
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	4,1100	-1,67%	4,1300	4,2000	4,1100	1 803	7 489	16:41
BEDZIN (BDZ)	25,5000	-7,61%	27,2000	27,5500	25,1000	4 279	114 278	16:41
BENEFIT (BFT)	2 695,0000	-3,06%	2 760,0000	2 825,0000	2 670,0000	4 227	11 509 410	16:41
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	24,5000	-1,21%	24,8000	24,8000	22,9000	9 740	229 417	16:39
BIOCELTIX (BCX)	69,0000	-3,63%	71,0000	71,8000	69,0000	2 836	198 177	16:41
BIOMAXIMA (BMX)	15,1500	-0,98%	15,0500	15,1500	14,8500	1 067	15 972	16:36
BIOMEDLUB (BML)	4,4200	0,00%	4,3800	4,4550	4,3700	66 852	293 839	16:38
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,4950	-0,71%	3,5100	3,5200	3,4800	16 604	58 132	16:38
BLOOBER (BLO)	23,5000	-2,69%	24,0500	24,0500	23,4000	12 877	304 984	16:32
BNPPPL (BNP)	101,0000	-3,35%	104,5000	104,5000	101,0000	179 236	18 193 431	16:08
BOGDANKA (LWB)	32,6200	-2,92%	33,1200	33,3800	32,1600	136 319	4 460 625	16:41
BOOMBIT (BBT)	11,0500	-3,91%	11,3000	11,3000	11,0500	1 410	15 647	15:31
BORYSZEW (BRS)	6,0100	-1,15%	6,0800	6,0800	5,9600	11 829	71 053	16:34
BOS	15,5500	-2,20%	15,4500	15,8000	15,1000	12 273	189 041	16:32
BOWIM (BOW)	7,0000	2,64%	6,7600	7,1000	6,7500	26 271	183 711	16:38
BRAND24 (B24)	49,8000	-3,11%	51,2000	52,0000	49,7000	7 886	396 922	16:41
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:30
BUDIMEX (BDX)	695,0000	-1,07%	698,0000	704,5000	687,0000	17 880	12 448 215	16:41
BUMECH (BMC)	12,2000	-2,71%	12,7400	12,7600	11,9600	10 464	129 442	16:41
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:52
CAPITEA (CAP)	0,5900	-1,67%	0,5920	0,5980	0,5780	268 274	157 507	16:38
CAPTORTX (CTX)	80,0000	1,27%	81,4000	81,8000	79,0000	8 175	652 901	16:33
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	16,0000	-1,23%	16,0000	16,0000	15,7000	1 076	16 973	16:24
CCC	80,1500	-3,43%	82,1000	87,4000	78,9000	899 375	74 870 644	16:41
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	111,5000	-3,46%	115,0000	115,3000	111,4000	394 988	44 712 145	16:41
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	148,5000	3,13%	148,0000	152,0000	147,6000	1 995	297 177	16:33
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5690	-0,88%	1,5700	1,5820	1,5600	302 051	474 026	16:40
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,8000	-1,33%	14,9600	14,9600	14,7000	18 735	276 648	16:38
CLOUD (CLD)	69,0000	-9,21%	75,2000	75,2000	68,2000	1 152	81 053	16:41
COALENERG (CLE)	1,0540	-0,19%	1,0420	1,0700	1,0140	13 651	14 326	16:24
COGNOR (COG)	9,5000	-2,56%	9,6000	9,6950	9,4000	188 350	1 800 156	16:41
COLUMBUS (CLC)	4,9000	-2,97%	5,0500	5,1300	4,8000	54 091	270 114	16:35
COMARCH (CMR)	250,0000	-4,94%	261,0000	261,0000	250,0000	2 465	628 776	16:41
COMP (CMP)	78,0000	-4,88%	81,8000	81,8000	78,0000	3 205	253 529	16:24
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 875	47 438	16:04
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)	606,0000	-3,04%	625,0000	625,0000	590,0000	258	155 430	16:40
CREOTECH (CRI)	181,0000	0,56%	180,0000	181,0000	179,0000	1 388	249 926	16:40
CYFRPLSAT (CPS)	9,7700	-2,79%	10,0200	10,0400	9,7120	2 013 582	19 834 036	16:41
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,8000	3,49%	17,2500	17,9500	17,1000	6 424	112 659	16:30
DATAWALK (DAT)	66,4000	-7,78%	71,0000	71,0000	64,5000	43 180	2 925 701	16:39
DBENERGY (DBE)	17,5000	-1,41%	17,7000	17,7000	17,5000	229	4 036	16:41
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	442	33 889	16:30
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 760	95 262	16:41
DEKPOL (DEK)	50,0000	-2,72%	51,6000	51,6000	50,0000	419	21 030	16:33
DELKO (DEL)	9,3000	-0,64%	9,4000	9,4600	9,2800	4 386	40 947	16:35
DEVELIA (DVL)	5,5900	-1,93%	5,6900	5,7400	5,5500	209 856	1 181 998	16:40
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	47,0000	-1,88%	47,6000	48,0000	46,5000	1 591	74 744	16:36
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	367,2000	0,33%	365,0000	367,6000	361,5000	113 622	41 435 145	16:41
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	179,4000	16 441	2 966 525	16:41
DRAGOENT (DGE)	23,7000	-1,66%	24,0000	24,5000	21,8000	1 195	27 808	16:20
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	108 913	537 902	16:36
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	3 835	28 293	16:39
EFEKT (EFK)	6,8500	5,38%	6,2500	6,8500	6,2500	148	935	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,1500	-4,73%	21,8000	22,0000	20,8000	80 981	1 726 572	16:41
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)	8,7750	-3,47%	9,0550	9,1500	8,7000	701 233	6 244 650	16:41
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5000	-1,04%	9,6000	9,6000	9,4800	14 689	140 219	16:35
ENERGOINS (ENI)	2,5500	-2,86%	2,6200	2,6200	2,5400	18 108	46 548	16:41
ENTER (ENT)	70,0000	-0,14%	68,1000	70,8000	67,3000	5 946	413 432	16:38
ERBUD (ERB)	40,4000	-1,46%	40,5000	41,0000	40,0000	5 870	236 972	16:40
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	32,7000	-3,25%	33,3000	33,3000	32,7000	351	11 652	16:27
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,3700	-1,04%	13,4000	13,4500	13,2700	136 951	1 829 108	16:41
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,2800	4 781	11 262	15:41
EUROTEL (ETL)	40,8000	-1,21%	41,4000	42,5000	40,0000	3 328	138 181	16:33
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:30
FEERUM (FEE)	6,5000	-0,31%	6,6000	6,6000	6,5000	343	2 230	14:55
FERRO (FRO)	36,5000	0,55%	35,8000	36,6000	34,7000	79 282	2 868 126	16:33
FERRUM (FER)	4,7000	-2,49%	4,8000	5,0000	4,6200	47 667	228 187	16:39
FMG	120,5000	7,59%	113,5000	132,5000	112,0000	2 371	290 279	16:21
FON	6,1400	-4,06%	6,4000	6,4800	6,0800	11 548	72 874	16:40
FORTE SA (FTE)	22,6000	-1,74%	22,7000	22,9000	22,6000	1 529	34 693	16:35
GAMEOPS (GOP)	25,0000	-7,41%	26,5000	26,5000	24,3000	95 459	2 403 454	16:41
GAMFACTOR (GIF)	12,6000	-1,56%	12,5500	12,7500	12,1500	3 283	40 682	16:38
GENOMTEC (GMT)	13,8000	-0,72%	13,9000	14,1800	13,2600	41 705	570 926	16:25
Reklama
GETIN (GTN)	0,5400	-4,26%	0,5640	0,5700	0,5340	813 202	446 171	16:40	Reklama
GIGROUP (GIG)	1,4450	-0,34%	1,4300	1,4500	1,4300	125	180	16:18
GOBARTO (GOB)	45,0000	-4,26%	46,5000	46,8000	45,0000	685	31 144	16:30
GPW	42,1500	-0,12%	42,2000	42,4000	41,8000	59 262	2 495 372	16:40
GREENX (GRX)	2,3600	0,77%	2,3480	2,4000	2,3300	347 226	821 751	16:41
GRENEVIA (GEA)	2,7000	-0,92%	2,7500	2,7550	2,6600	173 420	469 569	16:36
GRODNO (GRN)	10,5200	-4,36%	11,0000	11,0400	10,5200	7 958	86 109	16:21
GRUPAAZOTY (ATT)	22,4600	-1,92%	22,8400	22,8600	22,2200	163 139	3 672 037	16:40
GRUPRACUJ (GPP)	65,0000	0,46%	64,5000	65,5000	64,0000	23 847	1 549 348	16:41
GTC	5,4000	-3,91%	5,5800	5,5800	5,4000	232	1 266	15:33
HANDLOWY (BHW)	110,0000	-1,26%	111,4000	112,4000	109,2000	25 953	2 862 382	16:39
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7500	3 439	23 571	16:25
HELIO (HEL)	26,0000	-4,41%	27,2000	27,2000	26,0000	1 187	31 245	16:21
HERKULES (HRS)	0,8180	-6,83%	0,8780	0,8780	0,7920	160 037	130 528	16:00
HMINWEST (HMI)	47,5000	-1,66%	48,3000	48,3000	47,4000	850	40 454	16:21
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,7000	-5,90%	26,2500	26,2500	24,1000	104 996	2 645 444	16:41
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,0000	325	10 203	16:36
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	107,0000	5,94%	100,0000	119,0000	99,0000	656	70 636	16:41
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	23,6000	1,72%	23,6000	24,2000	23,3000	5 421	129 499	16:34
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:30
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4000	-5,05%	9,9000	9,9000	9,2800	2 334	22 093	15:26
IMMOBILE (GKI)	3,6500	6,41%	3,4400	3,6700	3,4400	9 667	34 543	16:21
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,1900	-2,56%	4,3000	4,3000	4,1800	5 629	23 839	16:35
INC	2,5300	-5,24%	2,7100	2,7100	2,5300	13 634	35 365	16:41
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:30
INGBSK (ING)	302,0000	-3,97%	314,0000	317,5000	297,5000	49 111	15 081 067	16:40
INPRO (INP)	7,7500	1,97%	7,1500	7,7500	7,1500	1 689	12 519	16:35
INSTALKRK (INK)	43,3000	-0,69%	43,6000	43,6000	43,3000	724	31 478	16:41
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	536,0000	1,71%	538,0000	549,0000	525,0000	2 281	1 226 475	16:30
INTERSPPL (IPO)	0,8200	-5,09%	0,8720	0,8720	0,8200	2 882	2 372	16:41
INTROL (INL)	9,9400	-5,33%	10,3000	10,3000	9,7200	2 307	23 363	16:33
IPOPEMA (IPE)	3,5000	-2,78%	3,5300	3,5300	3,5000	1 347	4 753	16:39
IZOBLOK (IZB)	#51,0000	-2,86%	-	-	-	-	-	16:03
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	6 173	20 594	15:38
IZOSTAL (IZS)	2,6900	-0,37%	2,7000	2,7400	2,6400	15 744	42 448	16:25
JRHOLDING (JRH)	7,5000	-2,09%	7,6400	7,7000	7,5000	13 181	99 535	16:38
JSW	32,7700	-4,74%	34,3000	34,4900	32,5200	752 881	25 268 184	16:41
JWWINVEST (JWW)	4,2000	-2,55%	4,2900	4,3600	4,0700	4 889	20 865	16:00
K2HOLDING (K2H)	35,8000	-0,28%	35,9000	36,1000	35,3000	1 055	37 901	15:28
KCI	0,8580	-1,15%	0,8520	0,8580	0,8500	6 219	5 293	15:24
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,3800	-1,52%	10,5000	10,7000	9,8400	56 552	573 705	16:41
KETY (KTY)	799,5000	1,01%	783,5000	813,5000	779,0000	32 481	26 024 857	16:41
KGHM (KGH)	137,2500	-4,82%	141,0000	141,1500	135,4000	750 317	104 270 749	16:41
KGL	15,2000	-2,56%	15,9000	15,9000	15,2000	6	93	15:41
KINOPOL (KPL)	15,0500	-1,31%	15,0000	15,2000	14,8500	5 145	77 030	16:36
KOGENERA (KGN)	52,8000	-1,31%	52,5000	53,3000	51,2000	4 052	211 903	16:33
KOMPAP (KMP)	21,8000	-6,03%	23,0000	23,0000	21,0000	1 850	40 818	16:27
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 441	16 173	16:41
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:30
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,5000	147	2 581	16:40
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	80	42 394	16:11
KRUK (KRU)	428,8000	-4,46%	445,0000	447,0000	428,2000	31 699	13 815 249	16:41
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	1 954	2 945	16:41
LABOPRINT (LAB)	20,0000	-1,96%	20,4000	22,0000	20,0000	1 264	26 403	15:55
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	2,3600	-7,81%	2,5400	2,5400	2,3600	41 807	101 611	16:41
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	903	3 296	16:41
LENTEX (LTX)	6,7200	-2,04%	6,8400	6,9200	6,6600	14 153	95 820	16:16
LESS (LES)	0,2350	-1,67%	0,2360	0,2390	0,2330	193 471	45 284	16:39
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	90	171	15:42	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	302	7 849	15:59
LPP	15 150,0000	-4,30%	15 690,0000	15 880,0000	15 080,0000	3 806	58 501 440	16:41
LSISOFT (LSI)	14,4000	-0,69%	14,5000	14,5000	14,4000	385	5 574	16:23
LUBAWA (LBW)	3,6600	-4,19%	3,8100	3,8380	3,6500	570 176	2 130 020	16:41
MABION (MAB)	17,3000	8,13%	16,5000	17,8000	16,2600	126 522	2 165 801	16:40
MAKARONPL (MAK)	17,8500	-0,56%	17,8500	18,1500	17,7000	2 870	51 495	16:40
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,1800	-7,09%	1,2700	1,2700	1,1300	11 389	13 433	16:35
MARVIPOL (MVP)	9,0000	-2,17%	9,2000	9,2000	8,6400	83 611	753 192	16:39
MAXCOM (MXC)	10,8000	9,09%	10,6000	11,6000	10,0500	5 653	62 412	16:29
MBANK (MBK)	670,2000	-1,99%	678,0000	684,8000	666,0000	17 827	12 040 947	16:41
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,7000	-1,84%	27,4000	27,4000	26,7000	2 780	75 229	16:36
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	25,4200	-1,85%	26,0000	26,7800	25,1000	18 186	467 810	16:40
MEDINICE (ICE)	9,2000	0,55%	9,2000	9,4800	8,8800	6 894	63 774	16:41
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:30
MENNICA (MNC)	19,0500	0,53%	18,9500	19,0500	18,6000	659	12 383	16:40
MERCATOR (MRC)	42,2000	-0,59%	42,1000	42,4500	41,3500	8 015	334 597	16:41
MERCOR (MCR)	21,7000	0,00%	21,7000	22,0000	21,5000	5 381	117 423	16:30
MEXPOLSKA (MEX)	4,1600	0,24%	4,0700	4,2300	4,0600	5 405	22 458	16:40
MFO	33,5000	-4,29%	35,4000	35,4000	33,5000	725	24 554	16:35
MILKILAND (MLK)	0,5980	4,55%	0,5880	0,5980	0,5800	643	377	16:00
MILLENNIUM (MIL)	9,3000	-3,13%	9,5000	9,6000	9,0550	1 346 104	12 616 845	16:40
MIRACULUM (MIR)	1,2100	-2,42%	1,2200	1,2200	1,2100	3 164	3 859	16:41
MIRBUD (MRB)	9,1100	-2,57%	9,3600	9,3800	9,0800	136 846	1 261 886	16:41
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	3 040	124 817	16:35
MOBRUK (MBR)	321,5000	-1,68%	327,0000	329,5000	321,5000	1 530	496 157	16:41
MOJ	1,6000	2,56%	1,6000	1,6000	1,6000	550	880	16:38
MOL	33,2400	-0,48%	33,4000	33,4200	33,0000	1 995	66 389	16:36
MOLECURE (MOC)	15,7600	-1,25%	15,9600	15,9800	15,7200	7 566	120 075	16:41
MONNARI (MON)	5,3400	0,00%	5,3400	5,3600	5,3400	12 723	68 143	16:08
MOSTALPLC (MSP)	17,0500	-2,01%	17,7000	17,7000	16,8500	2 553	43 573	16:26
MOSTALWAR (MSW)	7,0000	-3,85%	7,1000	7,2000	6,8200	17 887	125 500	16:31
MOSTALZAB (MSZ)	4,2950	-5,81%	4,5300	4,5300	4,1600	297 133	1 284 797	16:40
MOVIEGAME (MOV)	29,0500	-0,17%	29,1000	30,0000	28,4500	21 765	639 557	16:36
MURAPOL (MUR)	41,8200	-2,52%	42,7800	42,7800	41,8000	25 989	1 093 814	16:39
MUZA (MZA)	14,4000	-6,19%	15,3000	15,3000	14,4000	2 048	30 233	15:56
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0150	-0,98%	1,0300	1,0300	1,0150	19 593	20 033	16:11
NEUCA (NEU)	890,0000	0,00%	895,0000	903,0000	875,0000	3 757	3 367 561	16:23
NEWAG (NWG)	22,1000	3,76%	21,6000	22,1000	21,3000	13 403	291 746	16:39
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	428	1 050	16:17
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3800	-1,65%	2,4100	2,4500	2,3800	25 477	61 010	16:36
NOVITA (NVT)	101,0000	-9,82%	109,0000	109,0000	99,2000	1 135	116 274	16:40
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,7800	3,35%	6,8000	6,8000	6,5400	2 003	13 322	16:22
ODLEWNIE (ODL)	10,1000	-1,46%	10,4000	10,4000	10,1000	6 153	62 921	16:25
OEX	50,4000	-3,08%	52,0000	53,2000	50,4000	861	44 689	16:21
ONDE (OND)	14,2400	-2,06%	14,5000	14,5000	14,0000	16 825	238 858	16:38
ONESANO (ONO)	1,3100	-1,87%	1,3300	1,3300	1,3100	2 210	2 906	16:37
OPONEO.PL (OPN)	56,0000	-1,75%	57,0000	57,8000	56,0000	8 711	495 493	16:08
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8000	-1,49%	7,9000	7,9220	7,7640	630 939	4 928 072	16:41
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:30
OTLOG (OTS)	30,6500	0,49%	30,2000	31,5000	30,2000	3 971	122 867	16:22
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 953	10 674	16:41
PANOVA (NVA)	16,0000	-1,84%	16,1500	16,4000	16,0000	1 408	22 823	16:22
PASSUS (PAS)	31,1000	19,16%	29,0000	31,4000	27,3000	9 301	270 893	16:35
PATENTUS (PAT)	3,6600	-5,30%	3,8000	3,8000	3,6450	19 543	71 939	16:40
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,2900	2,38%	1,1400	1,2900	1,1400	1 215	1 445	15:30
PCCEXOL (PCX)	2,7400	-3,18%	2,8300	2,8300	2,7200	50 619	139 922	16:30
PCCROKITA (PCR)	100,6000	0,00%	100,4000	102,6000	100,4000	2 792	283 182	16:39
Reklama
PCFGROUP (PCF)	18,1200	0,67%	18,4800	18,4800	18,0000	1 247	22 639	16:41	Reklama
PEKABEX (PBX)	22,6000	-1,74%	22,7000	22,9000	22,4000	4 563	103 312	16:18
PEKAO (PEO)	175,7000	-3,44%	181,0000	181,0000	174,7000	652 592	115 716 664	16:41
PEPCO (PCO)	19,0700	-2,41%	19,2000	19,6000	18,7500	2 073 034	39 682 086	16:41
PEPEES (PPS)	1,1150	-0,45%	1,1300	1,1300	1,1150	4 508	5 072	16:08
PGE	6,0860	-0,23%	6,1000	6,2160	5,9840	5 888 927	35 810 542	16:41
PGFGROUP (PGV)	0,4650	-1,48%	0,4690	0,4760	0,4650	19 522	9 136	16:39
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8400	5 137	35 662	16:15
PHN	11,8000	-0,84%	11,9500	11,9500	11,8000	16 899	201 052	15:43
PHOTON (PEN)	7,9000	-1,25%	7,7000	7,9600	7,7000	3 260	25 472	16:33
PKNORLEN (PKN)	65,6000	-4,65%	68,0000	68,4900	65,4600	3 482 186	234 867 645	16:41
PKOBP (PKO)	55,6800	-4,30%	57,4000	57,7200	55,6200	3 876 776	218 325 693	16:41
PKPCARGO (PKP)	12,0000	-4,46%	12,4800	12,5000	11,8800	155 850	1 896 405	16:41
PLAYWAY (PLW)	280,5000	-3,44%	290,0000	292,0000	278,0000	3 817	1 079 908	16:33
PLAZACNTR (PLZ)	2,8500	0,00%	2,8800	2,9400	2,8500	6 883	20 059	16:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	131	487	15:47
POLENERGIA (PEP)	67,0000	0,00%	67,0000	68,4000	67,0000	3 273	220 244	16:30
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0500	969	10 769	15:45
POLIMEXMS (PXM)	3,7660	-3,68%	3,9200	3,9300	3,7600	339 641	1 301 705	16:39
POLTREG (PTG)	54,8000	-2,49%	56,0000	56,0000	53,4000	1 376	74 588	16:40
POLWAX (PWX)	1,8000	-2,17%	1,8400	1,8400	1,8000	6 959	12 588	15:22
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	31,6000	-3,07%	32,8000	32,8000	31,0000	1 964	62 294	16:41
PROJPRZEM (PJP)	20,1000	-2,90%	20,4000	20,5000	19,5500	2 330	46 760	16:22
PROTEKTOR (PRT)	2,0200	-1,46%	2,0500	2,0500	1,9600	14 308	28 469	15:27
PULAWY (ZAP)	58,6000	-0,68%	59,2000	59,6000	58,0000	1 163	68 579	15:47
PURE (PUR)	7,8000	-2,74%	8,1000	8,1000	7,7500	9 498	75 036	16:35
PZU	49,3800	0,63%	48,5800	50,0200	48,3000	1 571 223	77 727 173	16:41
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:30
QUERCUS (QRS)	6,5000	-0,61%	6,4800	6,5000	6,3000	29 091	187 858	16:36
R22	108,5000	-0,46%	110,0000	112,0000	108,5000	6 729	744 331	16:38
RAEN (RAE)	0,6990	5,91%	0,6680	0,7100	0,6500	90 833	62 314	16:38
RAFAKO (RFK)	0,9780	-0,71%	0,9800	0,9880	0,9620	123 113	120 438	16:41
RAFAMET (RAF)	15,3000	-2,55%	15,9000	16,0000	15,3000	658	10 120	16:05
RAINBOW (RBW)	71,9000	-4,52%	74,8000	74,8000	71,1000	43 662	3 184 566	16:41
RANKPROGR (RNK)	3,8800	-4,67%	4,0200	4,0500	3,8800	34 352	135 708	16:36
RAWLPLUG (RWL)	14,2000	-3,40%	14,8000	14,8000	14,2000	3 102	44 527	16:22
REDAN (RDN)	0,3000	-5,66%	0,2950	0,3150	0,2950	2 450	732	15:48
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,3400	-4,23%	6,6200	6,6200	6,3400	20 738	134 819	16:23
REMAK (RMK)	15,0000	-0,99%	15,7000	15,7000	15,0000	434	6 696	16:41
RENDER (RND)	130,5000	-2,61%	131,0000	132,0000	123,5000	634	80 290	16:37
RESBUD (RES)	0,6500	-1,22%	0,6680	0,7000	0,6500	22 693	15 304	16:03
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,0000	-1,10%	54,9000	54,9000	53,7000	3 362	181 876	16:32
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	23,1000	-2,74%	23,6500	23,6500	22,8000	4 102	94 736	16:35
SANPL (SPL)	541,2000	-2,52%	547,4000	551,8000	540,2000	53 208	29 045 145	16:40
SANTANDER (SAN)	18,9700	-1,02%	19,1660	19,1660	18,1000	1 785	33 275	16:29
SANWIL (SNW)	1,6350	0,00%	1,6350	1,6700	1,6300	9 211	15 061	16:14
SCPFL (SCP)	188,4000	-1,15%	188,0000	190,8000	188,0000	946	179 408	16:32
SECOGROUP (SWG)	30,4000	-5,00%	31,0000	31,8000	30,4000	858	26 776	16:41
SEKO (SEK)	14,0000	-0,36%	14,0000	14,0500	13,9500	1 087	15 221	15:36
SELENAFM (SEL)	34,3000	0,88%	33,8000	34,5000	33,8000	609	20 782	16:29
SELVITA (SLV)	69,7000	-1,83%	71,0000	71,0000	69,1000	29 025	2 029 916	16:41
SERINUS (SEN)	3,0800	-1,91%	3,1000	3,1800	3,0200	17 613	54 515	16:39
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	57,0000	323	18 691	16:41
SFINKS (SFS)	0,7700	1,05%	0,7620	0,7700	0,7200	32 661	24 737	16:36
SHOPER (SHO)	30,8000	-1,91%	31,0000	31,0000	30,4000	539	16 490	16:41
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)	3,6150	-1,77%	3,7100	3,7650	3,5800	14 498	53 189	16:40
SKARBIEC (SKH)	24,0000	-2,83%	24,1000	24,1000	24,0000	533	12 815	16:31
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	811	1 176	16:38
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:30
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	860	12 184	16:14
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	412,0000	-1,90%	422,0000	422,0000	412,0000	149	61 798	16:36
STALEXP (STX)	3,5200	-0,71%	3,5500	3,5600	3,4900	515 984	1 823 377	16:40
STALPROD (STP)	216,0000	-3,57%	225,5000	225,5000	214,0000	2 450	535 631	16:39
STALPROFI (STF)	8,6000	-2,05%	8,7600	8,7600	8,5600	3 385	29 248	16:11
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	#0,4000	0,50%	-	-	-	-	-	15:40
SUNEX (SNX)	9,7500	-3,27%	10,1000	10,1000	9,7000	19 707	195 069	16:39
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 653	167 557	16:21
SYNEKTIK (SNT)	119,6000	-5,68%	124,6000	124,6000	118,8000	59 775	7 236 577	16:41
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)	2,8390	-1,63%	2,8870	2,9130	2,8220	2 164 094	6 186 681	16:41
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:30
TENDERHUT (THG)	8,5800	-5,51%	9,2200	9,2600	8,5800	851	7 757	16:41
TERMOREX (TRR)	0,6400	-7,25%	0,6900	0,7450	0,6400	27 576	18 882	16:20
TESGAS (TSG)	3,1000	4,03%	3,0800	3,1500	3,0000	49 260	152 365	16:28
TEXT (TXT)	90,9000	-1,94%	92,2000	92,4000	90,5000	27 628	2 524 088	16:41
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4500	-3,99%	33,3500	34,2000	31,0500	73 127	2 389 137	16:41
TOWERINV (TOW)	4,2600	-2,74%	4,3800	4,3800	4,2600	130	567	15:32
TOYA (TOA)	7,3300	-0,68%	7,3900	7,4400	7,2500	37 322	273 831	16:38
TRAKCJA (TRK)	2,3800	-4,80%	2,4500	2,4500	2,3300	374 831	891 989	16:38
TRANSPOL (TRN)	3,6400	0,55%	3,6400	3,6400	3,5600	7 471	27 001	16:39
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:30
TSGAMES (TEN)	93,9500	-3,44%	96,1000	97,3000	93,4000	21 134	2 007 622	16:40
ULMA (ULM)	73,0000	-0,68%	74,0000	74,0000	71,0000	315	22 548	16:19
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 425	26 011	15:59
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,8000	-2,49%	10,0000	10,1000	9,8000	5 026	49 924	16:41
UNICREDIT (UCG)	145,5000	-2,38%	149,0400	149,0400	145,5000	227	33 197	15:21
UNIMA (U2K)	5,8000	5,45%	5,4500	5,8500	5,4000	7 336	41 014	15:57
UNIMOT (UNT)	134,2000	-1,32%	133,4000	136,0000	128,6000	3 528	469 727	16:38
URTESTE (URT)	105,0000	0,00%	105,0000	105,0000	100,0000	76	7 685	16:27
VERCOM (VRC)	112,5000	-2,60%	114,0000	114,5000	111,0000	3 169	356 487	16:38
VIGOPHOTN (VGO)	500,0000	-4,58%	524,0000	524,0000	494,0000	1 292	652 952	16:13
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	3 327	37 005	16:10
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)	46,0000	-1,50%	46,7000	47,0000	45,8000	10 887	505 060	16:38
VOXEL (VOX)	91,4000	-3,99%	94,0000	94,0000	91,4000	2 254	208 674	16:28
VRG	3,2900	-3,80%	3,4100	3,4100	3,2700	188 700	622 901	16:25
WARIMPEX (WXF)	3,7000	-2,37%	3,8000	3,8000	3,7000	10 025	37 706	16:41
WASKO (WAS)	1,5850	-2,16%	1,6100	1,6150	1,5850	4 584	7 321	16:27
WAWEL (WWL)	654,0000	2,19%	650,0000	656,0000	646,0000	17	11 064	15:52
WIELTON (WLT)	8,1300	-1,09%	8,2600	8,3600	8,1300	13 023	106 942	16:41
WIKANA (WIK)	6,6500	-4,32%	6,6500	6,9000	6,6500	751	4 994	16:31
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	116,0000	-0,68%	116,8000	123,0000	115,0000	3 664	432 893	16:28
WITTCHEN (WTN)	27,9000	-3,13%	28,8000	28,8000	27,7000	18 973	532 853	16:40
WOJAS (WOJ)	8,1600	0,00%	8,1800	8,2000	8,1600	9 274	75 713	16:39
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	140,8000	0,57%	141,6000	141,6000	139,0000	1 049	147 744	16:35
XTRADEBDM (XTB)	59,1000	-1,83%	60,2600	60,3600	58,8000	287 969	17 149 068	16:41
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5750	-2,17%	1,5600	1,6000	1,5150	7 179	11 184	16:39
ZEPAK (ZEP)	19,1000	-0,73%	19,2200	19,4000	19,1000	6 194	119 019	16:41
ZREMB (ZRE)	3,8500	-2,53%	3,9500	3,9700	3,8000	19 373	74 886	16:35
ZUE	10,5000	-5,41%	10,9000	10,9000	10,2000	26 532	280 459	16:41

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.