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	83 502,38	-0,83%	84 317,34	84 374,31	83 127,18	84 201,22	1 084 398 406	16:41
WIG20	2 450,21	-0,77%	2 476,84	2 479,18	2 432,61	2 469,17	963 118 547	16:56
WIG30	3 025,41	-0,83%	3 058,02	3 060,03	3 006,13	3 050,71	1 028 525 398	16:56
mWIG40	6 181,13	-0,63%	6 218,75	6 222,52	6 152,34	6 220,39	106 560 998	16:41
sWIG80	24 003,99	-1,08%	24 233,42	24 270,80	24 003,43	24 265,25	36 557 991	16:41
WIG-BANKI	13 748,23	-0,94%	13 895,80	13 907,09	13 662,46	13 879,19	356 721 351	16:41
WIG-BUDOW	8 156,82	-2,32%	8 350,20	8 353,55	8 129,01	8 350,56	23 547 554	16:41
WIG-CHEMIA	9 645,96	-0,46%	9 642,03	9 717,88	9 619,55	9 690,50	2 221 132	16:41
WIG-ENERG	2 132,50	-1,58%	2 167,92	2 188,89	2 132,02	2 166,78	41 014 185	16:41
WIG-INFO	4 943,31	-0,16%	4 950,83	4 983,20	4 932,95	4 951,33	28 064 530	16:41
WIG-MEDIA	8 197,67	-0,83%	8 328,08	8 421,40	8 130,39	8 266,03	2 162 032	16:41
WIG-NRCHOM	4 396,87	-0,30%	4 380,07	4 440,57	4 374,03	4 410,21	7 059 811	16:41
WIG-PALIWA	6 830,40	-0,25%	6 875,37	6 920,72	6 798,90	6 847,68	58 838 062	16:41
WIG-Poland	87 096,56	-0,84%	87 801,05	87 801,05	87 096,56	87 836,90	1 063 402 801	15:15
WIG-SPOZYW	2 054,41	-0,08%	2 064,72	2 070,19	2 049,74	2 056,01	1 215 112	16:41
WIG20lev	473,23	-1,78%	484,72	485,64	467,46	481,81	933 573 067	16:41
WIG20short	3 188,43	0,91%	3 150,76	3 207,35	3 147,76	3 159,59	933 573 067	16:41
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	128 658 644	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	106 650 865	11:00
mWIG40TR	9 094,12	-0,63%	9 149,47	9 155,02	9 051,76	9 151,89	106 560 998	16:41
mWIG40TRlv	11 585,55	-1,28%	11 727,50	11 741,74	11 476,92	11 735,47	106 560 998	16:41
mWIG40TRsh	2 902,11	0,66%	2 884,67	2 915,46	2 882,93	2 883,04	106 560 998	16:41
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	36 619 879	11:00
sWIG80TR	35 221,77	-1,08%	35 558,41	35 613,26	35 220,95	35 605,12	36 557 991	16:41
WIG140	1 615,25	-0,84%	1 631,26	1 632,39	1 607,83	1 628,88	1 073 027 982	16:41
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	934 283 172	11:00
WIG20TR	4 965,37	-0,88%	5 024,91	5 029,85	4 935,36	5 009,54	933 573 067	16:41
WIG20TRlev	3 849,73	-1,78%	3 942,90	3 950,63	3 802,77	3 919,44	933 573 067	16:41
WIG20TRsht	3 205,91	0,91%	3 168,15	3 224,94	3 165,01	3 176,93	933 573 067	16:41
WIG30TR	6 025,99	-0,94%	6 097,67	6 101,67	5 994,19	6 083,09	993 813 135	16:41
WIG-CEE	1 737,50	-0,44%	1 733,82	1 737,50	1 733,82	1 745,17	440 745	15:15
WIGdiv	1 708,36	-0,54%	1 715,87	1 722,28	1 704,25	1 717,61	137 148 900	16:41
WIG-ESG	13 878,48	-0,82%	14 017,45	14 026,51	13 811,04	13 992,91	1 031 307 089	16:41
WIG.GAMES	15 036,57	-0,93%	15 256,79	15 291,52	14 971,09	15 177,27	24 547 545	16:41
WIG-GORNIC	4 613,65	3,10%	4 533,28	4 648,04	4 533,28	4 475,11	160 373 084	16:41
WIG-GRY	12 484,78	-1,18%	12 638,11	12 689,09	12 430,14	12 633,61	26 282 519	16:41
WIG-LEKI	2 821,45	-0,07%	2 807,38	2 847,44	2 807,38	2 823,42	1 683 891	16:41
WIG-MOTO	8 781,97	1,61%	8 540,23	8 818,60	8 540,23	8 643,15	2 764 247	16:41
WIG.MS-BAS	11 089,84	1,14%	11 069,78	11 225,60	10 991,28	10 965,24	193 164 369	16:41
WIG.MS-FIN	17 154,71	-0,91%	17 381,22	17 390,33	17 034,51	17 312,26	377 521 213	16:41
WIG-ODZIEZ	8 986,89	-1,25%	9 171,37	9 183,84	8 885,38	9 100,90	68 122 687	16:41
WIGtech	11 716,30	-0,90%	11 833,62	11 851,50	11 697,86	11 822,50	74 509 610	16:41
WIGtechTR	13 019,76	-0,90%	13 150,13	13 170,00	12 999,27	13 137,77	74 509 610	16:41
WIG-Ukrain	200,43	-1,31%	200,93	200,93	200,43	203,10	188 515	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2000	-3,90%	3,3600	3,3600	3,2000	18 395	60 048	16:18	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	1 778	938 575	16:37
3RGAMES (3RG)	0,2840	1,43%	0,2800	0,2960	0,2800	123 502	35 575	16:31
ABPL (ABE)	88,8000	-1,33%	88,8000	89,0000	87,8000	2 959	261 295	16:41
ACAUTOGAZ (ACG)	31,0000	-0,64%	31,3000	31,3000	31,0000	886	27 512	16:28
ACTION (ACT)	19,4400	-0,51%	19,5000	19,5800	19,0200	19 525	378 761	16:28
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	15:04
AGORA (AGO)	10,5400	-2,41%	10,6800	10,8000	10,5000	38 153	405 545	16:41
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	9 656	13 864	16:18
AILLERON (ALL)	16,1200	2,68%	16,0000	16,2800	15,9600	8 298	133 814	16:14
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2795	0,2695	92 080	25 231	16:19
ALIOR (ALR)	102,2500	-0,87%	105,0000	105,2500	100,5000	169 403	17 230 801	16:41
ALLEGRO (ALE)	32,2700	-1,91%	32,9000	33,0000	32,1700	1 553 895	50 657 347	16:41
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	2,8000	8 334	23 688	16:35
AMBRA (AMB)	27,1500	-1,45%	28,0000	28,0000	27,1000	2 336	64 052	16:30
AMICA (AMC)	70,9000	0,85%	70,9000	71,0000	70,2000	1 032	72 762	16:35
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	25,7000	0,19%	26,1500	26,2000	25,4500	42 456	1 097 386	16:40
ANSWEAR (ANR)	23,6500	2,38%	23,2000	24,2000	23,2000	10 985	262 118	16:36
APATOR (APT)	14,5000	-0,14%	14,5200	14,5200	14,4000	3 811	55 119	16:34
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	9	203	12:49
APSENERGY (APE)	3,3300	-1,19%	3,3600	3,3600	3,3300	315	1 056	15:52
ARCHICOM (ARH)	34,5000	-3,09%	35,5000	35,9000	33,2000	4 575	156 789	15:58
ARCTIC (ATC)	20,9200	-2,52%	21,2000	21,2000	20,4400	115 507	2 402 691	16:38
ARTIFEX (ART)	29,0000	-0,68%	29,2000	29,5000	28,7000	3 721	108 559	16:36
ASBIS (ASB)	24,6000	-1,91%	25,1000	25,1000	24,2800	65 304	1 608 637	16:41
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)	79,1000	0,13%	79,1000	79,5000	78,5000	119 622	9 449 676	16:40
ASSECOSEE (ASE)	50,2000	-1,18%	50,6000	52,0000	50,2000	5 709	294 703	16:37
ASTARTA (AST)	26,8500	0,56%	26,7500	27,0000	26,7000	4 743	127 528	16:38
ATAL (1AT)	60,3000	-1,31%	61,4000	61,4000	60,0000	5 198	313 732	16:40
ATENDE (ATD)	3,1500	-1,56%	3,2000	3,2000	3,1500	19 783	62 805	16:09
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	29 469	61 641	16:04
ATMGRUPA (ATG)	3,8800	-0,51%	3,9000	4,0300	3,8200	148 178	582 073	16:41
ATREM (ATR)	12,1000	-2,42%	12,4000	12,4000	11,9000	3 165	38 495	16:28
AUTOPARTN (APR)	25,5500	0,39%	25,4500	25,6500	25,1500	42 028	1 070 318	16:41
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)	27,2000	-4,90%	29,5000	30,6000	27,2000	11 960	345 835	16:39
BENEFIT (BFT)	2 705,0000	-1,64%	2 715,0000	2 770,0000	2 680,0000	1 552	4 216 820	16:40
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	961	19 356	16:31
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	14:05
BIGCHEESE (BCS)	20,5500	-6,59%	21,2500	21,6500	20,2000	5 637	118 485	16:28
BIOCELTIX (BCX)	66,0000	-1,49%	67,0000	67,1000	65,0000	2 257	149 151	16:41
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	14:26
BIOMEDLUB (BML)	4,8950	1,98%	4,8000	5,0000	4,7400	156 950	762 726	16:41
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	1 373	30 915	16:36
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,4600	47 928	167 564	16:06
BLOOBER (BLO)	22,5000	0,00%	22,1500	22,5500	22,1000	8 671	194 216	16:38
BNPPPL (BNP)	102,0000	-1,92%	103,0000	103,0000	102,0000	43	4 427	13:29
BOGDANKA (LWB)	29,5000	-4,35%	30,8000	30,8000	28,6000	198 234	5 829 258	16:41
BOOMBIT (BBT)	11,1500	1,36%	11,0000	11,2500	10,9500	1 209	13 371	16:15
BORYSZEW (BRS)	6,0900	0,16%	6,0900	6,1700	6,0700	18 064	110 305	16:14
BOS	15,6500	-4,57%	16,0500	16,2500	15,6500	10 151	160 602	16:36
BOWIM (BOW)	6,8700	-0,43%	6,9000	7,0500	6,7700	10 777	74 463	16:41
BRAND24 (B24)	49,1000	0,20%	49,4000	49,9000	48,5000	1 316	65 003	16:07
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	671,5000	-3,10%	690,0000	693,0000	667,0000	26 396	17 804 154	16:41
BUMECH (BMC)	12,3800	1,14%	12,3800	12,4000	12,2400	13 102	161 803	16:37
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	85,3500	-1,73%	86,8000	86,8000	84,2000	149 058	12 729 785	16:41
Reklama
CCENERGY (CCE)	0,3960	-1,00%	0,3960	0,3960	0,3960	760	301	15:30	Reklama
CDPROJEKT (CDR)	114,8500	-1,12%	115,9000	116,9500	114,0500	171 267	19 736 463	16:41
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	1,5250	417 363	648 360	16:40
CITYSERV (CTS)	5,2500	5,00%	4,8000	5,2500	4,8000	88	441	16:09
CLNPHARMA (CLN)	14,8600	-0,93%	14,9000	15,3800	14,7600	32 738	494 376	16:41
CLOUD (CLD)	70,8000	1,72%	71,4000	71,4000	69,2000	38	2 638	16:28
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	14 376	15 403	15:48
COGNOR (COG)	8,3550	-0,59%	8,3200	8,5650	8,2250	313 067	2 628 522	16:41
COLUMBUS (CLC)	4,9250	-1,70%	5,0000	5,0900	4,9200	27 500	137 414	16:40
COMARCH (CMR)	249,0000	-0,80%	249,5000	250,0000	248,5000	332	82 686	16:14
COMP (CMP)	78,0000	-2,50%	79,6000	80,0000	77,0000	7 252	578 686	16:14
COMPERIA (CPL)	6,7000	-4,29%	6,7000	6,7000	6,7000	150	1 005	15:47
COMPREMUM (CPR)	2,0700	-4,17%	2,1300	2,1400	2,0600	26 243	55 239	16:41
CORMAY (CRM)	0,5980	-1,97%	0,6080	0,6080	0,5840	6 695	4 059	16:05
CREEPYJAR (CRJ)	574,0000	-0,86%	579,0000	579,0000	564,0000	231	131 260	16:32
CREOTECH (CRI)	181,0000	-2,43%	184,0000	185,5000	179,0000	4 216	771 825	16:38
CYFRPLSAT (CPS)	9,8800	-1,35%	10,0200	10,1150	9,8560	629 443	6 270 458	16:41
CZTOREBKA (CZT)	0,6400	0,00%	0,6400	0,6400	0,6400	2 050	1 312	15:30
DADELO (DAD)	18,5000	7,25%	17,2500	18,5000	17,2500	5 543	99 746	16:39
DATAWALK (DAT)	55,0000	-5,98%	58,5000	60,0000	53,5000	41 687	2 356 077	16:40
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	1 689	134 801	16:20
DECORA (DCR)	58,0000	-0,68%	58,6000	60,0000	57,2000	1 802	106 556	15:57
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	2 546	24 506	16:32
DEVELIA (DVL)	6,5800	2,81%	6,3000	6,6400	6,3000	381 145	2 503 649	16:41
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 332	60 516	16:32
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)	366,5000	-4,11%	379,2000	384,5000	364,0000	298 076	111 646 828	16:41
DMGROUP (DMG)	3,4800	-2,79%	3,5900	3,5900	3,4000	7 315	25 240	15:25
DOMDEV (DOM)	174,0000	-2,47%	178,0000	178,6000	171,2000	6 894	1 206 971	16:41
DRAGOENT (DGE)	25,8000	-5,15%	26,0000	26,6000	25,0000	2 250	57 435	16:26
DROZAPOL (DPL)	3,8600	-3,50%	3,9500	3,9500	3,8600	1 712	6 716	15:49
ECHO (ECH)	4,7000	-4,28%	4,8600	4,8600	4,6400	66 169	313 005	16:39
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)	23,3500	0,21%	23,1500	23,5000	22,9500	37 715	876 109	16:36
ELKOP (EKP)	0,4940	-0,20%	0,4840	0,4960	0,4830	21 124	10 276	16:37
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)	8,2450	-1,85%	8,4650	8,4900	8,2000	395 901	3 312 053	16:34
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,5000	-1,35%	9,6400	9,6400	9,4800	18 376	176 263	16:40
ENERGOINS (ENI)	2,5900	-0,77%	2,6900	2,6900	2,5350	27 205	70 035	16:36
ENTER (ENT)	67,9000	-2,86%	69,5000	69,5000	67,5000	7 408	507 916	16:41
ERBUD (ERB)	39,3000	0,00%	39,5000	40,2000	39,2000	2 608	102 990	16:12
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,9000	3,35%	33,1000	34,6000	33,1000	4 431	149 117	16:39
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,0950	112	123	15:55
EUROCASH (EUR)	13,4200	-3,80%	13,9500	14,0500	13,3300	333 986	4 533 649	16:41
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,5000	1,06%	47,0000	48,0000	47,0000	2 633	124 704	16:26
FABRITY (FAB)	38,2000	3,80%	37,6000	40,0000	35,5000	7 894	301 063	16:39
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)	34,6000	-0,57%	35,0000	35,0000	34,0000	1 490	51 280	16:37
FERRUM (FER)	4,3800	5,80%	4,1000	4,5000	4,1000	20 015	85 043	16:06
FMG	113,5000	-0,44%	114,5000	114,5000	108,0000	130	14 275	16:30
FON	5,1000	-0,39%	5,1000	5,1600	4,9200	15 423	78 281	16:35
FORTE SA (FTE)	22,9000	-2,14%	23,4000	23,4000	22,9000	516	11 877	16:18
GAMEOPS (GOP)	26,2000	-1,50%	26,9000	26,9000	25,3000	10 172	261 468	16:30
GAMFACTOR (GIF)	12,9500	0,39%	12,9000	12,9500	12,8000	106	1 372	12:28
Reklama
GENOMTEC (GMT)	12,8600	-4,74%	13,5000	13,5800	12,6200	24 904	321 588	16:36	Reklama
GETIN (GTN)	0,4790	-1,64%	0,4855	0,4855	0,4670	637 656	302 922	16:40
GIGROUP (GIG)	1,4100	1,08%	1,3950	1,4100	1,3950	305	426	16:31
GOBARTO (GOB)	43,2000	-2,26%	43,9000	44,2000	43,2000	117	5 143	16:27
GPW	43,2500	0,00%	43,2000	43,5500	43,1000	20 347	881 465	16:41
GREENX (GRX)	2,2000	0,18%	2,2000	2,2460	2,1780	263 133	580 722	16:40
GRENEVIA (GEA)	2,3500	-1,26%	2,4000	2,4650	2,3200	357 942	847 038	16:41
GRODNO (GRN)	10,8600	-0,91%	11,0000	11,0400	10,8600	3 489	38 277	16:09
GRUPAAZOTY (ATT)	22,0200	-0,63%	22,1000	22,2600	21,9400	95 677	2 113 424	16:41
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	8 791	547 644	16:36
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	111,2000	11 944	1 342 598	16:38
HARPER (HRP)	6,6900	-0,89%	6,8000	6,8000	6,5500	2 223	14 808	16:20
HELIO (HEL)	24,2000	-3,20%	24,2000	25,8000	23,2000	2 421	58 923	16:28
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)	24,9000	-1,39%	25,6000	25,6000	24,8000	14 990	377 168	16:29
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	13:16
IALBGR (IAG)	0,4400	-4,35%	0,4470	0,4470	0,4110	23 296	10 111	16:40
IBSM (IBS)	112,5000	-1,32%	118,0000	118,0000	110,0000	148	16 607	16:31
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)	23,8000	-0,42%	23,9000	24,2000	23,8000	852	20 435	16:17
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)	8,2000	-2,38%	8,1000	8,2000	8,0200	5 238	42 191	16:32
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	4,2200	-0,47%	4,2200	4,2400	4,2000	10 583	44 584	16:40
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)	312,5000	0,32%	311,5000	316,0000	308,5000	6 017	1 881 048	16:41
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)	3,0700	4,42%	2,9800	3,2000	2,9400	61 399	189 427	16:40
INTERCARS (CAR)	563,0000	2,36%	542,0000	566,0000	542,0000	2 958	1 649 659	16:32
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	13:37
INTROL (INL)	10,0000	-0,99%	10,1000	10,1000	9,9000	1 186	11 870	16:30
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	853	3 147	15:56
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	6 379	16 570	16:33
JRHOLDING (JRH)	7,0000	-5,41%	7,1400	7,3000	6,8000	20 738	144 395	16:36
JSW	30,2400	-3,05%	31,1900	31,5500	29,4500	1 504 148	45 323 823	16:41
JWWINVEST (JWW)	3,6000	-11,55%	4,0300	4,0300	3,3000	58 510	209 768	16:18
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)	10,7000	1,13%	10,5600	10,7000	10,1600	20 375	212 230	16:27
KETY (KTY)	834,5000	-0,06%	834,5000	843,0000	828,5000	14 044	11 762 011	16:41
KGHM (KGH)	138,2000	3,99%	134,2000	139,2000	134,0000	794 646	109 253 227	16:41
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	15 428	215 809	16:41
KOGENERA (KGN)	49,0000	-5,04%	50,7000	51,4000	48,4000	12 607	625 333	16:38
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	850	20 470	15:57
KOMPUTRON (KOM)	4,9000	-0,41%	4,9200	5,0300	4,8200	2 148	10 570	16:11
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)	431,2000	-0,92%	435,0000	436,6000	430,0000	24 241	10 466 937	16:41
KRVITAMIN (KVT)	11,8000	-1,26%	11,5500	12,0000	11,5500	550	6 433	16:41
KSGAGRO (KSG)	1,4850	-2,30%	1,4950	1,4950	1,4850	616	921	16:23
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)	6,7600	-1,46%	6,8000	6,8400	6,7600	10 518	71 454	16:14
LESS (LES)	0,2260	-4,64%	0,2370	0,2390	0,2250	84 400	19 411	16:33
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	81 082	131 509	16:08	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	245	6 448	13:58
LPP	15 030,0000	-1,18%	15 360,0000	15 400,0000	14 820,0000	3 524	53 301 970	16:40
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	14,6000	2 830	42 338	15:52
LUBAWA (LBW)	3,7200	-1,33%	3,7700	3,8260	3,6920	198 729	742 698	16:32
MABION (MAB)	16,5200	-0,72%	16,6800	16,8400	16,5000	13 013	215 684	16:39
MAKARONPL (MAK)	21,0000	7,97%	19,8000	21,4000	19,8000	41 230	850 013	16:35
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	86 915	825 023	16:35
MAXCOM (MXC)	10,8000	-3,57%	11,5000	11,5000	10,8000	572	6 269	16:32
MBANK (MBK)	671,4000	0,06%	674,6000	676,6000	666,0000	8 151	5 467 287	16:41
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	28 166	812 003	16:31
MDIENERGIA (MDI)	1,5550	3,32%	1,4150	1,5550	1,4150	21 382	30 898	16:41
MEDICALG (MDG)	26,5000	-0,30%	26,5200	26,5200	25,6800	8 313	216 991	16:27
MEDINICE (ICE)	7,9700	-1,60%	8,1000	8,2200	7,8900	38 423	306 811	16:19
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)	42,3000	0,48%	42,4500	42,9000	41,9000	3 776	159 435	16:36
MERCOR (MCR)	24,3000	-0,41%	24,2000	24,5000	23,8000	2 154	52 000	16:39
MEXPOLSKA (MEX)	4,2500	-1,16%	4,3100	4,3500	4,2500	341	1 464	16:10
MFO	34,6000	2,98%	34,6000	35,0000	34,3000	1 889	65 429	16:41
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	09:07
MILLENNIUM (MIL)	9,2550	-0,70%	9,3000	9,3500	9,2300	471 726	4 372 843	16:41
MIRACULUM (MIR)	1,1850	-2,87%	1,2000	1,2000	1,1800	7 287	8 642	14:12
MIRBUD (MRB)	9,6500	-1,03%	9,7200	9,8000	9,5400	73 214	709 717	16:41
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	12:04
MLSYSTEM (MLS)	48,6000	-1,82%	50,0000	51,0000	48,6000	5 901	293 794	16:39
MOBRUK (MBR)	322,0000	-4,45%	330,0000	335,0000	319,0000	7 131	2 308 177	16:40
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	09:15
MOL	33,1000	-0,66%	33,0000	33,1800	32,8800	1 222	40 293	16:40
MOLECURE (MOC)	14,8600	0,68%	14,8000	15,0000	14,7800	7 899	117 366	16:02
MONNARI (MON)	5,1400	-1,91%	5,2400	5,3000	5,1200	27 964	145 241	16:24
MOSTALPLC (MSP)	13,7500	0,00%	13,4500	13,8500	13,2000	5 478	73 550	16:36
MOSTALWAR (MSW)	6,6800	-2,62%	6,8600	6,8600	6,5000	7 754	51 178	16:37
MOSTALZAB (MSZ)	4,6300	-2,32%	4,7300	4,8150	4,6200	74 659	352 217	16:24
MOVIEGAME (MOV)	29,8500	-8,44%	32,4000	32,4000	29,2000	34 751	1 039 806	16:41
MURAPOL (MUR)	43,5000	-0,96%	43,9400	43,9400	42,8600	29 321	1 273 108	16:39
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)	1,0250	0,99%	1,0150	1,0300	0,9980	61 980	62 982	16:37
NEUCA (NEU)	892,0000	-0,78%	899,0000	899,0000	890,0000	93	83 030	16:17
NEWAG (NWG)	26,6000	0,76%	26,4000	26,6000	26,1000	20 442	539 710	16:25
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)	2,1400	0,00%	2,1400	2,1700	2,1400	11 803	25 295	16:04
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	5 355	3 695	16:26
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	6 010	38 416	16:12
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	8 574	82 133	16:02
OEX	52,8000	-0,75%	53,2000	53,2000	52,8000	164	8 699	15:35
ONDE (OND)	13,7200	0,59%	13,7600	13,9000	13,6400	8 016	110 375	16:40
ONESANO (ONO)	1,2800	-4,48%	1,3250	1,3250	1,2550	22 357	28 340	16:41
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)	7,8600	-1,13%	7,9500	8,0320	7,8580	976 382	7 748 144	16:41
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)	31,6000	-0,78%	32,0000	32,5000	31,0000	2 245	71 940	16:10
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	1 223	3 101	16:39
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	634	19 605	16:28
PATENTUS (PAT)	3,8900	-3,11%	4,0250	4,0350	3,8500	26 044	101 601	16:22
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)	2,7700	-0,54%	2,7750	2,7800	2,7300	27 497	75 547	16:41
PCCROKITA (PCR)	101,4000	-0,78%	102,4000	102,4000	100,8000	719	73 083	16:36
Reklama
PCFGROUP (PCF)	17,1600	-3,60%	17,4800	17,4800	17,0200	2 001	34 227	16:41	Reklama
PEKABEX (PBX)	25,6000	-1,54%	26,0000	26,0000	25,4000	8 606	222 074	16:39
PEKAO (PEO)	169,8000	-1,39%	172,1000	172,6500	168,4000	408 811	69 700 296	16:41
PEPCO (PCO)	19,2850	-3,28%	19,9400	20,3000	19,1550	1 136 819	22 391 309	16:41
PEPEES (PPS)	1,0550	1,44%	1,0800	1,0900	1,0500	30 752	32 420	15:22
PGE	5,9280	-1,46%	6,0500	6,1300	5,9160	4 424 480	26 525 208	16:41
PGFGROUP (PGV)	0,4890	-3,36%	0,4900	0,5040	0,4720	33 773	16 469	16:25
PHARMENA (PHR)	6,7600	-1,17%	6,8200	6,8400	6,7000	5 674	38 410	16:03
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	18 881	143 036	16:03
PKNORLEN (PKN)	66,7500	-0,22%	67,0800	67,7200	66,4200	870 229	58 284 516	16:41
PKOBP (PKO)	62,1000	-0,83%	62,3600	62,7800	61,6400	3 818 720	237 597 988	16:41
PKPCARGO (PKP)	12,3000	-2,38%	12,6000	12,8400	12,2000	72 298	901 814	16:41
PLAYWAY (PLW)	290,5000	-1,86%	296,0000	296,0000	287,0000	1 307	380 212	16:25
PLAZACNTR (PLZ)	2,8900	0,70%	2,8950	2,8950	2,8000	24 397	69 270	16:27
PMPG (PGM)	3,5200	-3,30%	3,6600	3,6600	3,5200	2 550	9 145	09:46
POLENERGIA (PEP)	64,0000	-1,84%	65,2000	65,8000	64,0000	1 622	105 308	16:32
POLICE (PCE)	11,1500	0,00%	11,0000	11,3000	10,9500	364	4 042	16:39
POLIMEXMS (PXM)	3,5500	-3,79%	3,6900	3,7200	3,5160	504 880	1 820 836	16:41
POLTREG (PTG)	50,2000	-1,57%	49,7000	51,0000	49,1000	899	44 714	16:30
POLWAX (PWX)	1,7850	-0,83%	1,8000	1,8000	1,7850	17 203	30 759	16:25
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)	33,2000	-3,49%	34,4000	34,8000	33,2000	410	13 859	16:12
PROJPRZEM (PJP)	18,5500	-3,39%	19,2000	19,5000	18,5500	3 359	64 114	16:41
PROTEKTOR (PRT)	1,8650	-4,11%	1,9450	1,9450	1,8650	5 815	10 945	16:40
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 448	83 860	15:32
PURE (PUR)	7,8600	0,77%	7,8100	7,9400	7,7600	3 809	29 751	16:32
PZU	51,0200	-0,16%	51,3200	51,5600	50,5400	661 971	33 699 295	16:41
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,5000	-2,40%	6,6200	6,6400	6,4800	11 928	77 898	16:31
R22	109,0000	-2,24%	111,5000	113,0000	108,0000	3 052	338 338	16:36
RAEN (RAE)	0,6840	0,88%	0,6770	0,6930	0,6600	64 772	43 563	16:39
RAFAKO (RFK)	0,9990	2,57%	0,9700	1,0180	0,9700	106 443	105 837	16:26
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	10:31
RAINBOW (RBW)	80,0000	-0,62%	80,3000	81,2000	78,2000	38 626	3 084 208	16:41
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)	15,1000	-0,98%	15,2500	15,3000	15,1000	671	10 245	16:41
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	15 773	9 143	16:40
ROPCZYCE (RPC)	30,3000	-3,50%	31,4000	31,6000	30,3000	782	23 911	16:26
RYVU (RVU)	49,8500	0,20%	49,8500	50,0000	49,7500	2 981	148 607	16:35
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,6500	-0,22%	22,7000	22,8500	22,6000	1 276	28 976	16:17
SANPL (SPL)	559,0000	-1,90%	579,8000	579,8000	557,2000	34 384	19 415 109	16:41
SANTANDER (SAN)	20,6200	0,00%	20,7000	20,9150	20,6200	2 027	41 960	14:48
SANWIL (SNW)	1,6950	3,99%	1,6500	1,7500	1,6500	65 023	110 149	16:15
SCPFL (SCP)	168,8000	-1,75%	171,4000	171,8000	168,0000	2 579	437 785	16:40
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	9 093	303 405	16:41
SELVITA (SLV)	68,0000	-1,45%	69,0000	69,0000	67,7000	2 514	171 587	16:37
SERINUS (SEN)	3,0000	-0,66%	3,0200	3,0200	2,9500	19 737	58 392	15:39
SESCOM (SES)	60,4000	0,67%	59,8000	60,4000	58,8000	167	9 891	16:37
SFINKS (SFS)	0,7380	-0,54%	0,7230	0,7400	0,6720	50 331	35 874	16:18
SHOPER (SHO)	36,9000	15,31%	33,2000	37,5000	33,2000	339 619	11 961 592	16:41
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	5,0000	2,88%	4,8600	5,0000	4,8600	43	209	16:18
SIMFABRIC (SIM)	3,5450	-0,14%	3,6150	3,6150	3,5000	10 604	37 357	16:41
SKARBIEC (SKH)	22,2000	-1,77%	22,5000	22,5000	22,1000	843	18 818	16:25
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	53	4 671	16:38
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	282	4 019	16:01
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	402,0000	-0,25%	397,0000	409,0000	395,0000	150	60 139	16:19
STALEXP (STX)	2,9800	-1,65%	3,0200	3,0200	2,9500	45 883	136 417	16:36
STALPROD (STP)	213,5000	0,23%	213,0000	216,0000	212,0000	1 404	300 611	16:41
STALPROFI (STF)	8,2600	-0,72%	8,3400	8,4200	8,2600	11 403	95 308	16:26
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)	11,3800	-3,56%	11,8000	11,8000	11,3000	17 802	205 126	16:38
SYGNITY (SGN)	63,6000	0,00%	63,6000	64,0000	60,6000	4 248	264 988	16:38
SYNEKTIK (SNT)	125,4000	-3,98%	129,6000	132,0000	124,2000	22 818	2 902 535	16:40
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)	2,7880	-1,83%	2,8400	2,8600	2,7700	3 288 395	9 267 572	16:41
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	23 611	2 120 969	16:41
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8000	-2,09%	33,0000	33,5000	32,5000	13 214	434 495	16:38
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	14:33
TOYA (TOA)	7,2700	-0,55%	7,3500	7,3900	7,2700	21 351	156 378	16:41
TRAKCJA (TRK)	2,5300	-1,56%	2,5600	2,5600	2,4600	58 968	147 915	16:41
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)	86,5500	-2,26%	89,5000	89,5000	85,5000	32 817	2 863 058	16:40
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9500	-0,45%	10,9000	11,2000	10,9000	625	6 839	16:25
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)	130,0000	-2,69%	133,6000	135,0000	129,2000	4 753	622 824	16:36
URTESTE (URT)	95,0000	-1,04%	94,2000	96,0000	94,0000	122	11 574	12:06
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	1 177	136 513	16:38
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	720	8 080	16:12
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)	46,0000	-3,16%	47,6500	47,6500	45,4500	28 563	1 319 085	16:40
VOXEL (VOX)	91,4000	1,33%	91,2000	93,2000	91,0000	4 433	408 278	16:28
VRG	3,3000	-0,30%	3,3200	3,3500	3,3000	15 328	50 885	16:41
WARIMPEX (WXF)	3,6900	-0,54%	3,7300	3,7300	3,6100	2 720	10 037	15:11
WASKO (WAS)	1,6150	0,94%	1,6050	1,6200	1,5900	18 115	29 037	16:03
WAWEL (WWL)	626,0000	0,32%	622,0000	626,0000	622,0000	13	8 098	16:17
WIELTON (WLT)	7,8500	0,00%	7,8900	7,9000	7,7000	67 597	526 821	16:32
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	1 688	197 734	16:14
WITTCHEN (WTN)	30,0000	-0,99%	30,1500	30,5500	29,8500	28 152	847 346	16:41
WOJAS (WOJ)	8,1600	-0,24%	8,1800	8,1800	8,1600	1 924	15 734	16:05
XPLUS (XPL)	1,6000	0,00%	1,6500	1,6500	1,5850	1 864	3 018	14:41
XTPL (XTP)	139,0000	-2,39%	143,0000	144,0000	139,0000	1 668	236 475	16:38
XTRADEBDM (XTB)	61,2600	-0,29%	61,0200	61,9200	60,8000	190 058	11 666 800	16:41
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5550	-1,89%	1,5500	1,5850	1,5450	3 282	5 173	16:39
ZEPAK (ZEP)	19,4400	-0,72%	19,5600	19,6000	19,4400	5 748	112 424	16:41
ZREMB (ZRE)	3,7600	-3,59%	3,9000	3,9000	3,7600	17 946	68 094	16:41
ZUE	10,9500	0,92%	10,9000	11,2000	10,6000	5 379	58 213	16:39

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.