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	85 298,30	1,03%	84 574,61	85 568,54	84 524,50	84 425,62	1 550 937 410	17:15
WIG20	2 362,75	1,28%	2 335,97	2 372,99	2 335,97	2 332,87	1 273 582 781	17:15
WIG30	3 007,89	1,01%	2 982,46	3 021,78	2 981,30	2 977,82	1 359 637 137	17:15
mWIG40	6 539,11	0,77%	6 504,46	6 546,68	6 474,78	6 489,33	234 015 161	17:15
sWIG80	24 252,54	0,21%	24 235,58	24 273,21	24 162,98	24 202,74	30 968 013	17:15
WIG-BANKI	13 511,63	2,89%	13 183,10	13 536,53	13 183,10	13 132,14	509 288 002	17:15
WIG-BUDOW	7 016,23	1,24%	6 950,56	7 064,25	6 928,21	6 930,49	35 624 680	17:15
WIG-CHEMIA	8 797,76	3,80%	8 428,89	8 850,09	8 428,89	8 475,33	8 474 688	17:15
WIG-ENERG	2 591,19	0,18%	2 587,42	2 617,45	2 583,59	2 586,43	26 229 295	17:15
WIG-INFO	5 680,85	0,64%	5 664,50	5 687,65	5 649,10	5 644,76	14 825 224	17:15
WIG-MEDIA	6 624,45	-0,73%	6 675,25	6 693,66	6 621,65	6 673,33	1 009 484	17:15
WIG-NRCHOM	4 313,61	-0,05%	4 326,56	4 336,65	4 286,63	4 315,86	2 757 437	17:15
WIG-PALIWA	5 830,84	-0,41%	5 869,78	5 905,14	5 830,84	5 854,98	183 292 210	17:15
WIG-Poland	89 194,84	1,04%	89 021,83	89 244,53	89 021,83	88 279,18	1 494 043 347	17:15
WIG-SPOZYW	2 722,83	0,02%	2 720,41	2 730,88	2 716,05	2 722,40	508 807	17:15
WIG20lev	410,91	2,55%	401,71	414,42	401,71	400,71	1 273 582 781	17:15
WIG20short	3 495,85	-1,25%	3 536,48	3 536,48	3 480,31	3 540,06	1 273 582 781	17:15
GPWB-B1Y3Y	1 219,61	0,12%	1 218,37	1 219,61	1 218,37	1 218,20	-	17:20
GPWB-B1Y4Y	1 219,76	0,17%	1 217,96	1 219,76	1 217,96	1 217,65	-	17:20
GPWB-B1Y5Y	1 215,83	0,27%	1 213,17	1 215,83	1 213,17	1 212,56	-	17:20
GPWB-B3Y5Y	1 219,46	0,38%	1 215,77	1 219,46	1 215,77	1 214,84	-	17:20
GPWB-B5Y	1 199,11	0,45%	1 194,82	1 199,11	1 194,82	1 193,69	-	17:20
GPWB-BWZ	1 236,25	0,01%	1 236,24	1 236,25	1 236,24	1 236,08	-	17:20
INNOVATOR	1 479,75	0,41%	1 478,56	1 479,75	1 478,56	1 473,72	262 765 430	17:15
mWIG40dvp	1,74	0,00%	1,74	1,74	1,74	1,74	234 015 161	17:15
mWIG40TR	9 876,32	0,77%	9 823,99	9 887,75	9 779,16	9 801,13	234 015 161	17:15
mWIG40TRlv	12 929,39	1,52%	12 793,40	12 959,10	12 676,89	12 735,75	234 015 161	17:15
mWIG40TRsh	2 839,14	-0,74%	2 854,41	2 867,49	2 835,80	2 860,29	234 015 161	17:15
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	30 968 013	17:15
sWIG80TR	36 643,25	0,21%	36 617,63	36 674,49	36 507,95	36 568,01	30 968 013	17:15
WIG140	1 650,47	1,05%	1 636,13	1 655,82	1 635,22	1 633,27	1 538 565 955	17:15
WIG20dvp	(0,00)	-	0,00	-	0,00	0,00	1 273 582 781	17:15
WIG20TR	4 975,54	1,28%	4 919,13	4 997,09	4 919,13	4 912,62	1 273 582 781	17:15
WIG20TRlev	3 616,20	2,55%	3 535,21	3 647,13	3 535,21	3 526,35	1 273 582 781	17:15
WIG20TRsht	3 360,37	-1,25%	3 399,45	3 399,45	3 345,44	3 403,02	1 273 582 781	17:15
WIG30TR	6 213,30	1,01%	6 160,76	6 241,97	6 158,36	6 151,18	1 359 637 137	17:15
WIG-CEE	2 008,66	-0,54%	2 021,09	2 021,09	2 008,66	2 019,64	616 104	17:15
WIGdiv	1 787,32	0,66%	1 781,29	1 791,27	1 774,00	1 775,68	316 989 946	17:15
WIG.GAMES	15 397,97	-2,32%	15 767,00	15 879,22	15 253,88	15 764,39	124 808 297	17:15
WIG-GORNIC	4 105,67	-1,32%	4 135,15	4 156,30	4 093,36	4 160,50	74 397 945	17:15
WIG-GRY	18 222,78	-4,19%	18 978,48	19 111,68	18 031,89	19 020,62	126 156 178	17:15
WIGind	15 323,87	1,22%	15 169,95	15 388,13	15 143,57	15 139,23	35 887 334	17:15
WIG-LEKI	3 159,89	-1,50%	3 213,34	3 223,38	3 159,20	3 207,96	1 167 408	17:15
WIGmed	18 795,91	-0,12%	18 811,97	18 943,39	18 671,89	18 818,41	18 354 873	17:15
WIG-MOTO	8 196,81	-2,02%	8 374,30	8 374,30	8 196,81	8 365,68	4 593 272	17:15
WIG.MS-BAS	11 709,66	-0,54%	11 742,80	11 857,61	11 686,26	11 773,54	92 114 823	17:15
WIG.MS-ECM	7 607,03	1,71%	7 508,21	7 631,21	7 464,90	7 479,28	229 211 721	17:15
WIG.MS-FIN	16 723,21	2,75%	16 295,56	16 778,15	16 295,56	16 276,05	579 368 789	17:15
WIG-ODZIEZ	11 206,98	0,25%	11 152,49	11 266,47	11 122,71	11 179,11	84 961 692	17:15
WIGtechTR	14 392,92	-0,29%	14 452,60	14 515,78	14 357,03	14 434,21	172 115 525	17:15
WIG-Ukrain	359,62	-0,32%	357,24	359,62	357,24	360,79	208 198	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,9250	-1,85%	2,9400	3,0800	2,8400	55 764	166 383	17:30	Reklama
08OCTAVA (08N)	0,9500	0,00%	0,9500	0,9500	0,9500	3	3	17:30
11BIT (11B)	174,0000	0,81%	173,0000	178,0000	172,0000	19 570	3 415 156	17:30
3RGAMES (3RG)	0,3570	-3,25%	0,3690	0,3690	0,3550	82 193	29 602	17:30
4MASS (4MS)	7,1500	-	7,1700	7,2800	7,1100	24 675	176 570	17:05
ABPL (ABE)	111,0000	-1,77%	113,0000	113,0000	111,0000	8 517	957 077	17:30
ACAUTOGAZ (ACG)	31,5000	1,61%	31,4000	31,5000	31,1000	316	9 918	17:30
ACTION (ACT)	20,9000	0,00%	20,9000	21,0000	20,8500	4 168	87 202	17:30
ADIUVO (ADV)	1,3350	25,94%	1,0850	1,3350	1,0050	1 748 500	2 121 054	17:30
AGORA (AGO)	10,6800	-1,66%	10,8000	10,8000	10,6800	4 478	48 187	17:30
AGROTON (AGT)	4,8200	3,21%	4,5500	4,8200	4,4200	3 992	17 958	17:30
AIGAMES (ALG)	1,0950	-1,35%	1,0800	1,1000	1,0700	2 566	2 765	17:30
AILLERON (ALL)	23,4000	1,74%	23,2500	23,5000	23,1500	7 426	173 303	17:30
AIRWAY (AWM)	0,2685	-1,65%	0,2700	0,2700	0,2605	436 575	114 702	17:30
ALIOR (ALR)	91,9600	0,26%	91,7800	93,2200	91,2400	693 682	64 123 009	17:30
ALLEGRO (ALE)	26,9400	0,71%	26,8650	27,0750	26,5800	2 064 469	55 627 462	17:30
ALTA (AAT)	2,3900	-2,45%	2,3800	2,4500	2,3800	4 831	11 685	17:30
ALTUSTFI (ALI)	2,0900	-3,69%	2,0300	2,0900	1,9800	9 572	19 242	17:30
AMBRA (AMB)	22,8000	0,66%	22,6500	22,9500	22,6500	2 371	54 082	17:30
AMICA (AMC)	56,0000	0,36%	56,1000	56,2000	55,8000	1 047	58 689	17:30
AMPLI (APL)	1,1000	15,79%	1,1000	1,1000	1,1000	2 033	2 236	17:30
AMREST (EAT)	16,3600	2,00%	16,0600	16,6600	16,0600	69 634	1 139 013	17:30
ANSWEAR (ANR)	28,1000	-0,88%	28,3500	28,3500	27,9500	2 525	71 022	17:30
APATOR (APT)	18,6800	-1,37%	19,0000	19,0000	18,6200	5 160	96 768	17:30
APLISENS (APN)	20,9000	2,45%	21,4000	21,4000	20,1000	1 026	21 152	17:30
APSENERGY (APE)	2,6600	0,38%	2,6600	2,6600	2,6000	757	1 984	17:30
ARCHICOM (ARH)	38,5000	0,00%	38,2000	38,5000	38,0000	238	9 088	17:30
ARCTIC (ATC)	16,8600	0,96%	16,9000	17,0000	16,8000	21 748	368 130	17:30
ARTIFEX (ART)	13,0000	1,17%	12,8500	13,0000	12,6500	7 087	91 058	17:30
ASBIS (ASB)	20,0200	4,60%	20,5000	20,9800	19,6500	1 115 613	22 511 092	17:30
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	17:30
ASSECOBS (ABS)	60,2000	1,69%	59,2000	60,2000	59,2000	1 759	105 598	17:30
ASSECOPOL (ACP)	98,8000	1,33%	98,0500	98,9000	97,6500	47 705	4 702 309	17:30
ASSECOSEE (ASE)	48,5000	0,41%	48,3000	48,5000	48,0000	17 323	836 677	17:30
ASTARTA (AST)	41,1500	0,00%	41,7500	41,7500	41,0000	3 004	123 980	17:30
ATAL (1AT)	51,7000	0,00%	51,7000	51,9000	51,6000	1 444	74 816	17:30
ATENDE (ATD)	2,6600	-1,85%	2,7100	2,7100	2,6500	2 592	6 933	17:30
ATLANTAPL (ATP)	20,7000	0,49%	20,6000	20,8000	20,6000	477	9 892	17:30
ATLANTIS (ATS)	0,2400	9,59%	0,2400	0,2400	0,2400	222 085	53 300	17:30
ATMGRUPA (ATG)	4,0900	0,00%	4,0900	4,1000	4,0100	17 465	71 007	17:30
ATREM (ATR)	22,4000	-1,75%	22,6000	22,8000	21,6000	14 804	327 477	17:30
AUTOPARTN (APR)	17,4600	-1,13%	17,6600	17,7400	17,4400	246 284	4 326 783	17:30
BBIDEV (BBD)	5,3400	-1,11%	5,1800	5,4400	5,1400	3 589	19 139	17:30
BEDZIN (BDZ)	26,9000	2,67%	26,1000	30,9000	25,5000	82 813	2 388 996	17:30
BENEFIT (BFT)	2 950,0000	-0,17%	2 955,0000	2 980,0000	2 920,0000	2 529	7 447 895	17:30
BEST (BST)	25,8000	-0,77%	25,8000	25,8000	25,8000	23	593	17:30
BETACOM (BCM)	4,1400	0,98%	4,1000	4,1600	4,1000	5 110	21 190	17:30
BIGCHEESE (BCS)	13,5400	2,58%	13,4000	13,5800	13,1400	1 652	22 013	17:30
BIOCELTIX (BCX)	84,0000	0,36%	82,6000	84,2000	82,1000	10 819	905 927	17:30
BIOMAXIMA (BMX)	11,5500	-2,12%	11,6500	11,8500	11,5500	1 980	23 069	17:30
BIOMEDLUB (BML)	4,3200	-0,23%	4,3300	4,3600	4,3100	21 134	91 473	17:30
BIOPLANET (BIP)	18,0000	0,56%	17,4000	18,0000	17,4000	217	3 827	17:30
BIOTON (BIO)	3,5650	0,00%	3,5650	3,5800	3,5050	24 461	87 119	17:30
BLOOBER (BLO)	24,7000	0,00%	24,8500	25,0000	24,4000	7 154	176 503	17:30
BNPPPL (BNP)	92,0000	2,68%	89,4000	92,0000	89,4000	1 969	178 918	17:30
BOGDANKA (LWB)	22,6200	-2,84%	23,4800	23,4800	22,6200	53 871	1 236 526	17:30
BOOMBIT (BBT)	7,8600	-1,01%	7,9600	8,0000	7,8600	5 049	40 042	17:30
BORYSZEW (BRS)	5,4000	1,12%	5,3400	5,4000	5,2600	16 597	88 071	17:30
BOS	12,2500	1,66%	12,2000	12,2500	12,0500	11 521	140 592	17:30
BOWIM (BOW)	5,0300	1,31%	4,9650	5,1000	4,9300	10 683	53 581	17:30
BRAND24 (B24)	51,0000	3,87%	49,1000	51,0000	48,6000	2 442	121 273	17:30
BRASTER (BRA)	#0,4500	-22,41%	-	-	-	-	-	17:30
BUDIMEX (BDX)	469,4000	1,51%	463,6000	474,8000	461,2000	52 698	24 703 121	17:30
BUMECH (BMC)	9,9000	-7,48%	10,8000	10,9000	9,9000	139 595	1 425 951	17:30
CAPITAL (CPA)	0,1500	7,14%	0,1500	0,1500	0,1500	14 000	2 100	17:30
CAPITEA (CAP)	0,4350	-0,91%	0,4400	0,4400	0,4280	38 922	16 760	17:30
CAPTORTX (CTX)	48,2000	2,77%	46,9000	48,2000	46,9000	3 202	151 818	17:30
CASPAR (CSR)	7,4500	-5,70%	7,9000	7,9000	7,1500	53	381	17:30
CAVATINA (CAV)	17,9000	4,07%	17,5000	18,3000	15,7500	8 343	135 051	17:30
CCC	177,9000	-1,66%	180,7000	181,5000	176,0000	120 071	21 416 565	17:30
Reklama
CCENERGY (CCE)	0,3140	8,28%	0,3160	0,3160	0,3140	940	295	17:30	Reklama
CDPROJEKT (CDR)	211,8000	-4,94%	222,8000	223,9000	209,2000	547 562	118 478 106	17:30
CDRL (CDL)	11,7000	0,86%	11,6000	11,7000	11,3000	43	502	17:30
CELTIC (CPD)	2,6700	48,33%	2,4300	2,6700	2,4100	46 041	116 520	17:30
CEZ	172,0000	1,30%	168,9000	172,2000	168,9000	651	110 839	17:30
CFI	(0,1850)	-	-	-	-	-	-	17:30
CIGAMES (CIG)	1,6900	0,12%	1,6880	1,7400	1,6300	544 521	925 017	17:30
CITYSERV (CTS)	(5,8000)	-	-	-	-	-	-	17:30
CLNPHARMA (CLN)	24,5000	-2,00%	25,0000	25,2000	24,3500	22 866	567 187	17:30
CLOUD (CLD)	44,0000	3,04%	42,7000	44,0000	42,0000	1 274	55 520	17:30
COALENERG (CLE)	0,9380	3,42%	0,9190	0,9390	0,9000	24 339	22 137	17:30
COGNOR (COG)	6,6500	-0,30%	6,6100	6,6700	6,5200	40 257	266 231	17:30
COLUMBUS (CLC)	6,6700	-3,47%	6,9500	7,0100	6,6600	138 702	939 325	17:30
COMARCH (CMR)	(331,0000)	-	-	-	-	-	-	17:30
COMP (CMP)	141,5000	-1,74%	145,0000	145,0000	141,0000	2 308	327 765	17:30
COMPERIA (CPL)	4,3800	0,00%	4,3800	4,3800	4,3800	306	1 340	17:30
COMPREMUM (CPR)	1,2800	-0,39%	1,2800	1,2800	1,2800	35	45	17:30
CORMAY (CRM)	0,4390	-0,90%	0,4430	0,4490	0,4280	77 372	33 825	17:30
CREEPYJAR (CRJ)	290,0000	0,35%	290,0000	293,5000	284,0000	397	115 313	17:30
CREOTECH (CRI)	185,0000	-0,80%	185,5000	189,0000	183,0000	5 424	1 006 369	17:30
CYBERFLKS (CBF)	154,5000	-0,96%	156,0000	157,5000	153,0000	5 696	882 047	17:30
CYFRPLSAT (CPS)	14,9200	1,98%	14,6300	15,0250	14,6250	584 624	8 721 353	17:30
CZTOREBKA (CZT)	0,4300	0,00%	0,4300	0,4300	0,4300	140	60	17:30
DADELO (DAD)	23,1000	-2,12%	23,6000	23,8000	23,0000	815	18 975	17:30
DATAWALK (DAT)	60,0000	-2,12%	60,2000	61,7000	59,9000	7 680	465 297	17:30
DBENERGY (DBE)	13,0000	-1,52%	13,3500	13,3500	12,1500	4 166	52 317	17:30
DEBICA (DBC)	84,0000	0,24%	84,0000	84,0000	83,6000	1 409	118 207	17:30
DECORA (DCR)	79,8000	1,01%	80,0000	82,0000	78,0000	4 492	357 423	17:30
DEKPOL (DEK)	44,3000	-1,12%	44,7000	44,7000	43,5000	817	36 417	17:30
DELKO (DEL)	8,1200	-0,98%	8,2000	8,2600	8,0800	8 782	71 659	17:30
DEVELIA (DVL)	5,8600	0,00%	5,8700	5,8700	5,7900	50 473	294 852	17:30
DGA	17,5000	0,57%	17,4000	17,5000	17,4000	130	2 265	17:30
DIGITANET (DIG)	61,8000	-1,90%	62,8000	63,4000	61,2000	3 609	224 720	17:30
DIGITREE (DTR)	10,8000	4,85%	10,5000	10,9000	10,5000	4 322	46 567	17:30
DINOPL (DNP)	447,9000	2,26%	439,0000	451,7000	438,0000	168 835	75 192 343	17:30
DMGROUP (DMG)	5,3400	-0,74%	5,3200	5,3600	5,2600	212 682	1 136 431	17:30
DOMDEV (DOM)	192,6000	-0,21%	192,8000	197,8000	191,4000	9 139	1 768 623	17:30
DRAGOENT (DGE)	21,3000	1,43%	20,0000	21,4000	19,5500	1 034	21 584	17:30
DROZAPOL (DPL)	3,5800	0,56%	3,5800	3,5800	3,5800	300	1 074	17:30
ECHO (ECH)	4,5300	0,67%	4,5000	4,5300	4,4500	13 601	61 317	17:30
EDINVEST (EDI)	6,2600	-0,63%	6,0800	6,2800	6,0400	1 458	8 956	17:30
EFEKT (EFK)	#5,4000	-22,86%	-	-	-	-	-	17:30
EKOEXPORT (EEX)	#0,1000	-93,87%	-	-	-	-	-	17:30
ELEKTROTI (ELT)	45,7500	-2,66%	46,6500	46,9500	45,2000	20 298	928 579	17:30
ELKOP (EKP)	(0,5200)	-	-	-	-	-	-	17:30
EMCINSMED (EMC)	11,5000	0,00%	11,5000	11,5000	11,4000	202	2 303	17:30
ENAP (ENP)	#1,9800	-3,88%	-	-	-	-	-	17:30
ENEA (ENA)	13,7200	0,15%	13,7000	13,9000	13,6200	158 709	2 178 832	17:30
ENELMED (ENE)	21,0000	-4,55%	21,8000	21,8000	20,8000	202	4 203	17:30
ENERGA (ENG)	13,8400	0,00%	13,7000	14,0000	13,7000	20 529	283 239	17:30
ENERGOINS (ENI)	2,9500	25,80%	2,3750	3,0800	2,3350	804 593	2 235 487	17:30
ENTER (ENT)	54,0000	-0,37%	54,2000	54,2000	53,0000	2 887	155 118	17:30
ERBUD (ERB)	38,8000	-0,77%	39,1000	39,9000	38,6000	9 209	362 286	17:30
ERG	(51,0000)	-	-	-	-	-	-	17:30
ESOTIQ (EAH)	35,8000	-2,19%	36,6000	36,6000	35,1000	2 464	87 158	17:30
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:30
EUCO (EUC)	1,1100	19,35%	0,9020	1,1300	0,8820	444 190	445 959	17:30
EUROCASH (EUR)	8,1600	1,30%	8,0600	8,2650	8,0500	291 040	2 380 010	17:30
EUROHOLD (EHG)	3,3000	-5,71%	3,5800	3,5800	2,9400	14 746	45 223	17:30
EUROTEL (ETL)	35,3000	-0,28%	35,4000	35,5000	34,8000	1 108	38 901	17:30
FABRITY (FAB)	29,9000	0,34%	30,1000	30,1000	28,8000	1 016	29 865	17:30
FASING (FSG)	(12,1000)	-	-	-	-	-	-	17:30
FASTFIN (FFI)	(1,0100)	-	-	-	-	-	-	17:30
FEERUM (FEE)	9,4400	1,94%	9,4000	9,4400	9,3800	1 688	15 859	17:30
FERRO (FRO)	35,8000	-0,56%	36,0000	36,4000	35,6000	2 614	93 521	17:30
FMG	(97,0000)	-	-	-	-	-	-	17:30
FON	0,4000	36,99%	0,4000	0,4000	0,4000	386 315	154 526	17:30
FORTE SA (FTE)	26,7000	-0,37%	27,2000	27,2000	26,7000	1 420	38 100	17:30
GAMEOPS (GOP)	14,0000	-1,41%	14,2000	14,2000	13,6800	2 031	28 103	17:30
GAMFACTOR (GIF)	7,2200	-2,43%	7,4000	7,5000	7,2200	3 179	23 257	17:30
Reklama
GENOMTEC (GMT)	7,1500	-2,99%	7,3500	7,3600	6,9700	111 344	796 544	17:30	Reklama
GETIN (GTN)	0,6380	-0,31%	0,6480	0,6480	0,6330	103 143	65 712	17:30
GIGROUP (GIG)	1,4650	0,00%	1,4650	1,4650	1,3950	9 021	12 982	17:30
GOBARTO (GOB)	28,9000	3,58%	27,9000	28,9000	26,6000	2 214	61 642	17:30
GPW	41,5000	-0,95%	41,9000	41,9000	41,5000	58 267	2 427 194	17:30
GREENX (GRX)	1,9390	-0,62%	1,9500	1,9600	1,9100	592 335	1 140 208	17:30
GRENEVIA (GEA)	2,2400	-0,88%	2,2500	2,2600	2,2350	94 852	212 778	17:30
GRODNO (GRN)	10,2000	-1,54%	10,3000	10,4800	10,1400	9 920	102 400	17:30
GRUPAAZOTY (ATT)	21,8000	5,11%	20,7400	22,0000	20,6000	381 839	8 225 027	17:30
GRUPRACUJ (GPP)	53,8000	-2,18%	54,3000	54,8000	53,6000	4 211	227 955	17:30
GTC	3,9800	-1,00%	4,0200	4,0500	3,9200	2 556	10 322	17:30
HANDLOWY (BHW)	96,1000	2,78%	93,7000	96,3000	93,6000	77 532	7 408 354	17:30
HARPER (HRP)	4,5000	0,00%	4,5000	4,5000	4,4550	32	144	17:30
HELIO (HEL)	22,2000	-1,77%	22,6000	22,6000	20,4000	3 663	79 224	17:30
HERKULES (HRS)	0,9140	-5,77%	0,9960	0,9960	0,9140	159 032	151 279	17:30
HMINWEST (HMI)	(42,2000)	-	-	-	-	-	-	17:30
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	17:30
HUUUGE-S144 (HUGE)	18,9800	-2,16%	19,4000	19,5600	18,7200	25 007	479 116	17:30
HYDROTOR (HDR)	19,5000	-0,26%	19,7000	19,7000	19,5000	529	10 324	17:30
IALBGR (IAG)	0,2900	3,57%	0,2900	0,2900	0,2900	1 827	530	17:30
IBSM (IBS)	80,8000	-3,81%	85,0000	85,0000	80,6000	51	4 185	17:30
IDMPL (IDM)	0,5500	-0,90%	0,5500	0,5500	0,5500	2 290	1 260	17:30
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	17:30
IFIRMA (IFI)	23,1000	-1,70%	23,5000	23,5000	23,1000	847	19 819	17:30
IFSA (IFR)	#3,9000	892,37%	-	-	-	-	-	17:30
IIAAV (IIA)	(68,1000)	-	-	-	-	-	-	17:30
IMCOMPANY (IMC)	18,0000	-1,10%	18,0000	18,0000	17,7500	988	17 574	17:30
IMMOBILE (GKI)	1,8350	-0,27%	1,8400	1,8500	1,8350	410	754	17:30
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	17:30
IMS	4,2000	-1,41%	4,2600	4,2600	4,1700	7 491	31 604	17:30
INC	1,5750	-1,25%	1,6000	1,6050	1,5750	172	276	17:30
INDYGO (IDG)	#0,0200	-92,00%	-	-	-	-	-	17:30
INGBSK (ING)	277,5000	2,21%	271,5000	278,0000	270,0000	8 017	2 210 867	17:30
INPRO (INP)	6,3000	0,00%	6,3000	6,3000	6,1000	337	2 075	17:30
INSTALKRK (INK)	36,6000	-0,81%	36,6000	36,9000	35,8000	490	17 758	17:30
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	17:30
INTERBUD (ITB)	2,0500	-4,65%	2,1500	2,1500	2,0000	926	1 880	17:30
INTERCARS (CAR)	565,0000	-2,59%	580,0000	580,0000	565,0000	385	219 401	17:30
INTERSPPL (IPO)	0,6000	0,33%	0,5980	0,6020	0,5840	2 599	1 547	17:30
INTROL (INL)	9,1400	-1,08%	9,2400	9,2600	9,0800	655	5 996	17:30
IPOPEMA (IPE)	2,7500	0,36%	2,7400	2,7500	2,6900	513	1 381	17:30
IZOBLOK (IZB)	36,6000	2,81%	35,2000	36,6000	35,2000	156	5 494	17:30
IZOLACJA (IZO)	3,5000	-1,13%	3,6000	3,6000	3,4300	691	2 373	17:30
IZOSTAL (IZS)	2,5100	2,03%	2,5000	2,5100	2,5000	2 447	6 124	17:30
JRH	8,7600	-0,23%	8,4800	8,7600	8,3000	251	2 128	17:30
JSW	22,3600	-2,82%	23,0000	23,0500	22,1900	672 707	15 117 545	17:30
JWWINVEST (JWW)	3,2500	0,93%	3,2200	3,3000	3,1800	3 695	11 937	17:30
KCI	0,8640	1,89%	0,8480	0,8660	0,8460	28 225	24 172	17:30
KDMSHIPING (KDM)	(1,4000)	-	-	-	-	-	-	17:30
KERNEL (KER)	16,8800	-1,29%	17,1000	17,5000	16,5200	40 318	690 148	17:30
KETY (KTY)	734,5000	3,89%	710,0000	747,5000	705,0000	30 126	22 101 528	17:30
KGHM (KGH)	123,5000	-1,20%	124,2000	125,0000	123,1000	458 656	56 881 529	17:30
KGL	13,9000	0,72%	13,9000	13,9000	13,9000	5	70	17:30
KINOPOL (KPL)	20,9000	0,00%	21,1000	21,1000	20,8000	5 084	106 279	17:30
KOGENERA (KGN)	49,9000	-0,60%	50,0000	50,2000	49,3500	3 176	157 506	17:30
KOMPAP (KMP)	23,0000	-4,17%	23,0000	24,0000	23,0000	303	6 971	17:30
KOMPUTRON (KOM)	5,0700	-1,55%	5,1000	5,2800	4,8500	11 852	60 636	17:30
KPPD (KPD)	28,6000	0,00%	28,6000	28,6000	28,6000	50	1 430	17:30
KRAKCHEM (KCH)	1,2400	-0,80%	1,2400	1,2900	1,2200	67 424	83 443	17:30
KREDYTIN (KRI)	17,0000	-7,10%	18,3000	18,3000	16,9000	630	10 698	17:30
KRKA (KRK)	660,0000	-2,08%	674,0000	680,0000	660,0000	147	97 526	17:30
KRUK (KRU)	432,2000	1,69%	426,0000	432,2000	422,2000	35 580	15 254 307	17:30
KRVITAMIN (KVT)	8,2000	-0,97%	8,0200	8,2000	8,0200	266	2 174	17:30
KSGAGRO (KSG)	2,6000	-1,52%	2,5500	2,6000	2,5200	5 067	12 876	17:30
LABOPRINT (LAB)	15,3000	-0,65%	15,3000	15,3000	15,3000	1	15	17:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:30
LARQ (LRQ)	1,9600	-5,77%	2,0800	2,0800	1,9500	3 810	7 701	17:30
LENA (LEN)	2,9500	-0,67%	2,9700	2,9800	2,9200	1 297	3 846	17:30
LENTEX (LTX)	7,1800	0,00%	7,0600	7,1800	7,0200	1 728	12 176	17:30
LESS (LES)	0,2430	-0,41%	0,2430	0,2440	0,2340	21 145	4 979	17:30
Reklama
LIBET (LBT)	1,6500	0,00%	1,6800	1,6800	1,6500	8 419	14 092	17:30	Reklama
LOKUM (LKD)	20,8000	0,00%	20,6000	20,8000	20,6000	354	7 336	17:30
LPP	16 000,0000	1,01%	15 800,0000	16 060,0000	15 780,0000	3 455	55 135 180	17:30
LSISOFT (LSI)	15,3000	-1,92%	15,3000	15,3000	15,3000	250	3 825	17:30
LUBAWA (LBW)	5,3000	4,43%	5,1200	5,4350	5,1200	1 234 494	6 537 478	17:30
MABION (MAB)	9,2000	-2,95%	9,4700	9,4700	9,2000	29 102	271 596	17:30
MAKARONPL (MAK)	19,6000	0,77%	19,5000	19,8000	19,5000	3 800	74 700	17:30
MANGATA (MGT)	59,6000	1,36%	58,4000	59,8000	58,4000	269	15 853	17:30
MANYDEV (MAN)	(0,8100)	-	-	-	-	-	-	17:30
MARVIPOL (MVP)	6,3200	-1,25%	6,4000	6,4200	6,3000	8 303	53 042	17:30
MAXCOM (MXC)	8,2000	2,76%	8,0000	8,2000	7,9800	2 427	19 485	17:30
MBANK (MBK)	588,6000	1,48%	580,0000	599,8000	579,0000	26 600	15 722 887	17:30
MBWS (MBW)	15,9000	3,25%	16,4000	16,4000	15,9000	11	175	17:30
MCI	28,0000	0,00%	28,0000	28,0000	27,6000	6 272	174 892	17:30
MDIENERGIA (MDI)	1,3400	-1,11%	1,3450	1,3650	1,3050	2 612	3 472	17:30
MEDICALG (MDG)	16,9800	1,07%	16,8500	16,9800	16,5700	9 356	156 539	17:30
MEDINICE (ICE)	7,5400	-1,82%	7,6800	7,8500	7,5400	3 957	30 175	17:30
MEGARON (MEG)	5,2000	4,00%	5,2000	5,2000	5,2000	1	5	17:30
MENNICA (MNC)	20,0000	-0,99%	20,5000	20,8000	20,0000	2 928	60 104	17:30
MERCATOR (MRC)	51,0000	-2,11%	52,0000	52,0000	50,9000	8 539	437 014	17:30
MERCOR (MCR)	26,2000	-1,13%	26,7000	26,7000	26,0000	7 320	191 455	17:30
MEXPOLSKA (MEX)	4,0300	2,54%	3,9300	4,0500	3,9300	428	1 708	17:30
MFO	24,8000	-0,40%	24,9000	25,7000	24,8000	4 492	112 579	17:30
MILKILAND (MLK)	1,4000	-0,71%	1,3600	1,4200	1,3200	10 013	13 673	17:30
MILLENNIUM (MIL)	10,0400	3,88%	9,6850	10,0400	9,6300	911 268	9 066 126	17:30
MIRACULUM (MIR)	0,8360	-0,24%	0,8280	0,8360	0,8140	1 699	1 409	17:30
MIRBUD (MRB)	12,4400	5,42%	12,0600	12,5800	11,8000	364 117	4 451 606	17:30
MLPGROUP (MLG)	71,8000	-0,28%	73,0000	73,0000	70,6000	95	6 724	17:30
MLSYSTEM (MLS)	14,5000	-6,81%	15,7800	15,7800	14,3800	123 504	1 843 404	17:30
MOBRUK (MBR)	351,0000	-0,14%	352,0000	352,0000	347,0000	2 092	732 571	17:30
MOJ	1,5000	0,00%	1,5000	1,5000	1,5000	3 000	4 500	17:30
MOL	29,8000	-0,20%	30,0000	30,1000	29,4200	1 259	37 675	17:30
MOLECURE (MOC)	9,5400	-4,31%	9,9800	9,9800	9,5000	32 976	319 733	17:30
MONNARI (MON)	4,9700	0,20%	4,9500	4,9900	4,9000	4 745	23 560	17:30
MOSTALPLC (MSP)	9,7000	2,75%	9,6000	9,7800	9,6000	264	2 559	17:30
MOSTALWAR (MSW)	6,5400	0,00%	6,5400	6,5400	6,5400	49	320	17:30
MOSTALZAB (MSZ)	5,3000	-1,67%	5,3200	5,4200	5,3000	39 982	213 682	17:30
MOVIEGAME (MOV)	18,6800	3,78%	18,0400	18,6800	18,0000	2 294	42 091	17:30
MURAPOL (MUR)	35,4200	0,74%	35,5000	35,5000	35,1000	4 818	170 428	17:30
MUZA (MZA)	15,4000	4,05%	14,8000	16,0000	14,8000	2 639	40 024	17:30
MWTRADE (MWT)	3,5800	12,58%	3,2600	3,5800	3,2400	6 516	22 072	17:30
NANOGROUP (NNG)	3,1800	1,60%	3,1300	3,2200	3,1000	46 475	146 847	17:30
NEUCA (NEU)	841,0000	0,12%	840,0000	849,0000	834,0000	133	111 732	17:30
NEWAG (NWG)	45,9000	4,56%	44,0000	46,1000	44,0000	15 967	716 300	17:30
NEXITY (NXG)	2,4400	-0,41%	2,4400	2,4400	2,4400	4 002	9 765	17:30
NOCTILUCA (NCL)	98,8000	-	97,0000	98,9000	96,0000	955	92 298	17:05
NOVATURAS (NTU)	(8,5000)	-	-	-	-	-	-	17:30
NOVAVISGR (NVG)	1,2750	-1,54%	1,2900	1,3100	1,2750	14 347	18 472	17:30
NOVITA (NVT)	(121,0000)	-	-	-	-	-	-	17:30
NTCAPITAL (NTC)	0,7620	-4,51%	0,7700	0,7900	0,7360	36 323	27 260	17:30
NTTSYSTEM (NTT)	8,0400	-0,74%	8,1600	8,1600	8,0400	4 463	36 009	17:30
ODLEWNIE (ODL)	7,9800	-0,25%	7,9800	7,9800	7,9800	475	3 791	17:30
ONDE (OND)	11,8600	2,60%	11,6400	11,9600	11,5200	17 645	207 765	17:30
ONESANO (ONO)	1,0900	12,37%	0,9700	1,0900	0,9500	71 905	73 603	17:30
OPONEO.PL (OPN)	79,0000	2,07%	77,4000	79,0000	77,2000	878	68 970	17:30
OPTEAM (OPM)	3,5000	-1,41%	3,5000	3,5000	3,5000	108	378	17:30
ORANGEPL (OPL)	7,4460	0,54%	7,4180	7,4800	7,4060	830 414	6 182 387	17:30
ORCOGROUP (OPG)	3,4200	0,00%	3,4200	3,4200	3,4200	419	1 433	17:30
ORZBIALY (OBL)	32,4000	1,25%	32,4000	32,4000	32,4000	1	32	17:30
OTLOG (OTS)	20,3500	-2,16%	20,8000	20,8000	19,9000	3 863	78 353	17:30
OTMUCHOW (OTM)	3,7200	1,09%	3,7000	3,7800	3,7000	2 408	8 963	17:30
OVOSTAR (OVO)	(70,0000)	-	-	-	-	-	-	17:30
PAMAPOL (PMP)	2,2000	0,00%	2,1600	2,2000	2,1600	2 160	4 682	17:30
PANOVA (NVA)	15,3000	0,33%	15,2000	15,3000	15,2000	325	4 956	17:30
PASSUS (PAS)	32,5000	6,56%	31,1000	33,9000	31,1000	947	30 745	17:30
PATENTUS (PAT)	3,1350	0,48%	3,1000	3,2600	3,0250	24 391	76 154	17:30
PBG	#0,0100	-44,44%	-	-	-	-	-	17:30
PBSFINANSE (PBF)	(0,7700)	-	-	-	-	-	-	17:30
PCCEXOL (PCX)	2,2600	-0,44%	2,2700	2,2700	2,2400	29 458	66 243	17:30
PCCROKITA (PCR)	71,0000	-0,56%	71,2000	71,2000	70,0000	3 019	213 667	17:30
Reklama
PCFGROUP (PCF)	7,2400	-1,23%	7,3300	7,3700	7,2000	3 031	22 181	17:30	Reklama
PEKABEX (PBX)	17,7500	-0,28%	17,2000	18,0000	17,2000	6 023	105 701	17:30
PEKAO (PEO)	153,0500	2,31%	149,7000	153,8000	149,7000	647 241	98 939 001	17:30
PEPCO (PCO)	15,2800	0,49%	15,2500	15,4450	15,1000	2 093 674	32 005 043	17:30
PEPEES (PPS)	0,8760	0,23%	0,8700	0,8760	0,8700	7 210	6 285	17:30
PGE	6,1800	-0,32%	6,1820	6,3080	6,1660	1 633 495	10 188 729	17:30
PGFGROUP (PGV)	0,3490	4,18%	0,3350	0,3500	0,3310	74 006	25 498	17:30
PHARMENA (PHR)	4,4200	2,08%	4,3500	4,4500	4,3100	4 092	17 957	17:30
PHN	9,3800	1,30%	9,2600	9,3800	9,2600	6	56	17:30
PHOTON (PEN)	4,5900	2,23%	4,3400	4,5900	4,1100	23 770	103 215	17:30
PKNORLEN (PKN)	52,8000	-0,43%	53,2000	53,5000	52,8000	3 447 012	182 902 473	17:30
PKOBP (PKO)	64,9800	4,50%	62,2000	65,3600	62,2000	4 430 345	285 496 524	17:30
PKPCARGO (PKP)	15,0000	-1,96%	15,4000	15,6000	14,9600	204 527	3 135 284	17:30
PLAYWAY (PLW)	296,0000	0,68%	294,0000	296,0000	290,0000	1 534	449 930	17:30
PLAZACNTR (PLZ)	2,6900	-5,28%	2,7850	2,7950	2,6000	31 913	84 982	17:30
PMPG (PGM)	1,8500	0,00%	1,8500	1,8500	1,8500	50	93	17:30
POLENERGIA (PEP)	70,0000	0,57%	69,6000	70,0000	69,0000	3 373	234 746	17:30
POLICE (PCE)	8,7800	2,57%	8,5600	8,8000	8,5600	1 800	15 684	17:30
POLIMEXMS (PXM)	2,6900	0,67%	2,7060	2,7280	2,6520	298 568	806 539	17:30
POLTREG (PTG)	40,4000	4,66%	38,6000	41,7000	38,6000	647	26 708	17:30
POLWAX (PWX)	1,5200	0,66%	1,5200	1,5450	1,4700	13 668	20 310	17:30
PRAGMAINK (PRI)	3,9900	-4,32%	4,1700	4,1700	3,9900	967	3 863	17:30
PRIMAMODA (PMA)	#0,8400	0,00%	-	-	-	-	-	17:30
PROCHEM (PRM)	28,8000	-0,69%	28,8000	29,0000	28,2000	326	9 295	17:30
PROJPRZEM (PJP)	15,6000	0,00%	15,6000	15,6000	15,2000	55	839	17:30
PROTEKTOR (PRT)	1,1300	11,88%	1,0100	1,1800	1,0100	537 149	600 149	17:30
PTWP (PTW)	56,0000	-3,45%	59,0000	59,0000	56,0000	102	5 815	17:30
PULAWY (ZAP)	46,9000	-1,05%	47,5000	47,8000	45,8000	813	38 239	17:30
PURE (PUR)	15,9400	-1,48%	16,0600	16,3200	15,7000	42 582	680 626	17:30
PZU	50,0000	1,19%	49,4100	50,4200	49,2700	2 096 682	104 926 022	17:30
QUANTUM (QNT)	18,2000	-1,62%	18,2000	18,2000	18,2000	118	2 148	17:30
QUERCUS (QRS)	7,9800	-0,50%	7,9400	8,0800	7,9200	5 380	43 211	17:30
RAEN (RAE)	0,4330	3,10%	0,4205	0,4335	0,4200	86 979	37 030	17:30
RAFAKO (RFK)	0,3225	-0,92%	0,3250	0,3385	0,3205	571 095	186 400	17:30
RAFAMET (RAF)	(10,0000)	-	-	-	-	-	-	17:30
RAINBOW (RBW)	128,0000	-1,23%	129,6000	131,8000	127,6000	26 162	3 392 247	17:30
RANKPROGR (RNK)	6,7400	-0,88%	6,6600	6,7600	6,5600	3 239	21 652	17:30
RAWLPLUG (RWL)	17,0000	1,19%	17,2500	17,2500	17,0000	313	5 352	17:30
REDAN (RDN)	0,0700	-2,78%	0,0700	0,0700	0,0640	73 040	4 804	17:30
REGNON (REG)	(0,7950)	-	-	-	-	-	-	17:30
REINHOLD (RHD)	(0,0770)	-	-	-	-	-	-	17:30
REINO (RNC)	1,3900	0,72%	1,3900	1,3900	1,3900	2	3	17:30
RELPOL (RLP)	5,3200	1,53%	5,3000	5,3200	5,2600	953	5 043	17:30
REMAK (RMK)	13,0500	1,95%	12,9500	13,0500	12,9500	814	10 551	17:30
RENDER (RND)	93,2000	0,22%	93,0000	95,0000	90,0000	157	14 376	17:30
RESBUD (RES)	0,9780	0,00%	0,9380	0,9780	0,9300	53 441	51 959	17:30
ROPCZYCE (RPC)	22,0000	0,00%	22,0000	22,0000	22,0000	305	6 710	17:30
RYVU (RVU)	30,4000	2,88%	29,6500	30,4000	29,2500	6 601	197 639	17:30
SADOVAYA (SGR)	#0,0310	-74,17%	-	-	-	-	-	17:30
SANOK (SNK)	22,2500	0,00%	22,2500	22,4000	21,8000	1 673	37 170	17:30
SANPL (SPL)	492,2000	1,78%	480,6000	494,0000	480,6000	52 665	25 884 234	17:30
SANTANDER (SAN)	20,2000	-1,51%	20,2600	20,5100	19,9000	1 389	28 125	17:30
SANWIL (SNW)	1,3350	0,38%	1,3200	1,3750	1,3200	36 539	49 150	17:30
SCPFL (SCP)	163,8000	-0,12%	164,0000	164,0000	160,4000	733	119 015	17:30
SECOGROUP (SWG)	(27,0000)	-	-	-	-	-	-	17:30
SEKO (SEK)	9,7000	-0,82%	9,7800	9,7800	9,4000	7 860	74 958	17:30
SELENAFM (SEL)	30,6000	0,00%	30,3000	31,0000	29,8000	1 038	31 313	17:30
SELVITA (SLV)	46,9000	2,29%	45,8500	47,0000	45,8500	1 670	77 222	17:30
SERINUS (SEN)	3,0400	-0,98%	3,0700	3,0700	2,9500	9 034	27 025	17:30
SFINKS (SFS)	0,5490	2,23%	0,5580	0,5580	0,5180	22 118	11 805	17:30
SHOPER (SHO)	38,2000	-1,55%	38,8000	38,8000	38,0000	17 933	685 269	17:30
SILVAIR-REGS (SVRS)	3,7000	0,00%	3,7000	3,7000	3,7000	518	1 917	17:30
SILVANO (SFG)	(4,5700)	-	-	-	-	-	-	17:30
SIMFABRIC (SIM)	1,9600	3,16%	1,8900	1,9840	1,8800	88 097	170 955	17:30
SKARBIEC (SKH)	22,9000	0,88%	22,7000	23,0000	22,7000	630	14 474	17:30
SKYLINE (SKL)	1,5700	-2,48%	1,5600	1,5700	1,5200	8 755	13 390	17:30
SNIEZKA (SKA)	81,2000	1,00%	81,0000	83,0000	81,0000	143	11 715	17:30
SOHODEV (SHD)	0,3320	-2,35%	0,3400	0,3400	0,3320	3 889	1 294	17:30
SONEL (SON)	15,9500	0,00%	15,9500	16,0500	15,8000	421	6 710	17:30
SOPHARMA (SPH)	13,2000	-2,58%	13,2000	13,2000	13,2000	55	726	17:30
Reklama
SPYROSOFT (SPR)	470,0000	-2,49%	483,0000	483,0000	470,0000	269	127 746	17:30	Reklama
STALEXP (STX)	2,9850	-1,49%	3,0300	3,0300	2,9850	40 546	121 613	17:30
STALPROD (STP)	224,5000	0,67%	224,0000	224,5000	222,5000	58	12 989	17:30
STALPROFI (STF)	8,2400	1,73%	8,2000	8,2600	8,1400	3 123	25 681	17:30
STAPORKOW (ZUK)	2,1200	-1,85%	2,1200	2,1200	2,1200	3 525	7 473	17:30
STARHEDGE (SHG)	#0,2700	0,75%	-	-	-	-	-	17:30
SUNEX (SNX)	7,5700	-2,45%	7,6100	7,6100	7,4000	15 980	119 452	17:30
SYGNITY (SGN)	64,0000	0,95%	63,4000	64,6000	63,0000	10 830	687 030	17:30
SYNEKTIK (SNT)	226,5000	-3,00%	230,5000	235,0000	225,0000	52 256	11 950 519	17:30
TALEX (TLX)	19,3000	0,00%	19,3000	19,3000	19,3000	21	405	17:30
TARCZYNSKI (TAR)	139,0000	-0,36%	138,0000	139,5000	137,5000	33	4 583	17:30
TATRY (TMR)	(102,0000)	-	-	-	-	-	-	17:30
TAURONPE (TPE)	4,0050	0,70%	3,9750	4,0620	3,9690	1 929 827	7 748 187	17:30
TBULL (TBL)	3,5600	-7,77%	3,5600	3,5600	3,5600	17	61	17:30
TENDERHUT (THG)	6,5600	2,50%	6,4000	6,6000	6,4000	424	2 787	17:30
TERMOREX (TRR)	(0,7050)	-	-	-	-	-	-	17:30
TESGAS (TSG)	2,5600	0,00%	2,5600	2,5600	2,5600	510	1 306	17:30
TEXT (TXT)	55,0000	-1,08%	56,0000	56,0000	55,0000	108 274	6 009 991	17:30
TORPOL (TOR)	35,0000	1,45%	34,8000	35,0000	34,5000	8 184	285 578	17:30
TOWERINV (TOW)	4,1000	-6,82%	4,6000	5,0000	3,9600	228 991	1 001 490	17:30
TOYA (TOA)	7,3500	-1,74%	7,4800	7,4900	7,3300	7 124	52 836	17:30
TRAKCJA (TRK)	2,0800	0,97%	2,0900	2,1200	2,0600	79 191	165 218	17:30
TRANSPOL (TRN)	3,0900	0,98%	3,0900	3,0900	3,0900	3	9	17:30
TRITON (TRI)	(2,9000)	-	-	-	-	-	-	17:30
TSGAMES (TEN)	78,7000	3,15%	76,3000	78,8500	76,3000	19 327	1 510 902	17:30
ULMA (ULM)	67,0000	0,00%	67,0000	67,0000	67,0000	1	67	17:30
ULTGAMES (ULG)	8,0000	1,01%	8,1400	8,1400	8,0000	879	7 124	17:30
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	17:30
UNIBEP (UNI)	9,1000	5,81%	8,4400	9,1000	8,4400	16 492	146 072	17:30
UNICREDIT (UCG)	180,8000	-0,75%	182,9000	182,9800	179,8800	131	23 657	17:30
UNIMA (U2K)	9,0000	-2,70%	9,2500	9,4500	9,0000	13 568	126 598	17:30
UNIMOT (UNT)	147,6000	1,10%	146,8000	147,8000	146,8000	2 390	352 062	17:30
URTESTE (URT)	91,0000	-3,40%	95,0000	95,0000	91,0000	505	46 141	17:30
VERCOM (VRC)	121,0000	0,83%	120,5000	121,0000	119,5000	2 132	256 657	17:30
VIGOPHOTN (VGO)	427,0000	0,47%	425,0000	430,0000	425,0000	66	28 209	17:30
VINDEXUS (VIN)	8,8400	0,23%	8,9600	8,9600	8,8400	804	7 200	17:30
VISTAL (VTL)	#0,3845	-35,81%	-	-	-	-	-	17:30
VIVID (VVD)	0,5960	1,36%	0,5880	0,6320	0,5800	154 739	93 750	17:30
VOTUM (VOT)	31,5500	0,48%	31,4000	31,6500	31,0500	5 912	185 493	17:30
VOXEL (VOX)	140,5000	3,69%	136,5000	142,0000	136,0000	5 864	818 416	17:30
VRG	3,1600	-0,63%	3,1800	3,1800	3,1600	788	2 505	17:30
WARIMPEX (WXF)	2,7800	-2,11%	2,7900	2,7900	2,6500	3 042	8 267	17:30
WASKO (WAS)	1,5250	0,00%	1,5200	1,5250	1,5200	960	1 460	17:30
WAWEL (WWL)	608,0000	0,33%	608,0000	608,0000	602,0000	5	3 028	17:30
WIELTON (WLT)	5,4500	0,93%	5,5000	5,5000	5,4000	46 169	252 347	17:30
WIKANA (WIK)	6,2500	0,81%	6,2000	6,2500	6,1000	2 603	16 101	17:30
WINVEST (WIS)	#0,2420	-26,67%	-	-	-	-	-	17:30
WIRTUALNA (WPL)	73,0000	0,83%	73,3000	73,7000	72,3000	3 014	220 588	17:30
WITTCHEN (WTN)	20,9000	-3,69%	21,7000	22,0000	20,7500	51 768	1 106 346	17:30
XPLUS (XPL)	1,7300	1,76%	1,7500	1,7500	1,7300	345	598	17:30
XTPL (XTP)	114,2000	-4,03%	119,0000	120,2000	110,0000	5 768	653 593	17:30
XTRADEBDM (XTB)	77,4800	0,10%	77,4200	77,7000	75,6200	346 266	26 538 847	17:30
YOLO (YOL)	#0,1995	-40,45%	-	-	-	-	-	17:30
ZABKA (ZAB)	24,2500	2,54%	23,7500	24,2850	23,4750	2 662 041	64 006 863	17:30
ZAMET (ZMT)	0,8100	0,00%	0,8080	0,8120	0,7980	33 997	27 320	17:30
ZEPAK (ZEP)	14,4600	0,42%	14,4800	14,5000	14,2400	5 028	72 249	17:30
ZREMB (ZRE)	4,5250	2,14%	4,4200	4,6750	4,3800	83 305	377 929	17:30
ZUE	8,8200	-0,45%	8,8800	9,0000	8,8000	5 140	45 509	17:30

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.