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	89 040,00	-5,76%	93 826,94	93 944,43	88 833,46	94 482,05	3 513 134 848	17:15
WIG20	2 467,99	-6,37%	2 622,44	2 622,81	2 459,03	2 635,76	2 970 077 647	17:15
WIG30	3 173,54	-5,97%	3 352,03	3 357,46	3 163,24	3 374,91	3 217 882 001	17:15
mWIG40	6 793,80	-5,04%	7 065,76	7 104,13	6 790,49	7 154,04	431 454 202	17:15
sWIG80	25 774,16	-2,90%	26 438,58	26 495,56	25 700,80	26 543,37	91 881 220	17:15
WIG-BANKI	14 040,00	-10,15%	15 420,18	15 434,02	13 947,73	15 625,95	1 109 532 194	17:15
WIG-BUDOW	7 511,54	-1,11%	7 609,23	7 806,22	7 475,27	7 595,99	83 902 949	17:15
WIG-CHEMIA	8 201,06	-1,94%	8 357,86	8 517,09	8 181,31	8 363,05	4 197 914	17:15
WIG-ENERG	3 013,94	-4,32%	3 127,41	3 163,41	3 003,39	3 149,92	98 689 982	17:15
WIG-INFO	7 151,00	-5,78%	7 504,02	7 547,67	7 064,87	7 589,64	75 319 924	17:15
WIG-MEDIA	6 861,87	0,22%	6 840,66	6 975,03	6 801,59	6 846,63	5 117 528	17:15
WIG-NRCHOM	4 556,50	-2,12%	4 673,17	4 728,11	4 556,50	4 654,99	8 704 526	17:15
WIG-PALIWA	7 054,19	-3,81%	7 236,34	7 252,61	6 969,74	7 333,28	378 871 837	17:15
WIG-Poland	93 152,55	-5,76%	96 884,94	96 884,94	93 152,55	98 841,77	3 449 784 926	17:15
WIG-SPOZYW	2 900,60	-1,35%	2 934,94	2 963,15	2 852,31	2 940,36	4 298 266	17:15
WIG20lev	435,39	-12,75%	493,87	494,01	432,00	499,00	2 970 077 647	17:15
WIG20short	3 365,01	6,40%	3 179,69	3 375,76	3 179,24	3 162,69	2 970 077 647	17:15
GPWB-B1Y3Y	1 244,87	0,29%	1 244,21	1 244,87	1 244,21	1 241,22	-	17:20
GPWB-B1Y4Y	1 248,66	0,38%	1 248,03	1 248,66	1 248,03	1 243,95	-	17:20
GPWB-B1Y5Y	1 252,43	0,53%	1 252,32	1 252,43	1 252,32	1 245,84	-	17:20
GPWB-B3Y5Y	1 263,39	0,67%	1 263,62	1 263,62	1 263,39	1 254,97	-	17:20
GPWB-B5Y	1 262,31	1,10%	1 264,03	1 264,03	1 262,31	1 248,61	-	17:20
GPWB-BWZ	1 253,46	0,04%	1 253,62	1 253,62	1 253,46	1 253,01	-	17:20
INNOVATOR	1 612,99	-2,83%	1 659,02	1 659,02	1 612,99	1 659,96	649 377 801	17:15
mWIG40dvp	4,18	0,00%	4,18	4,18	4,18	4,18	431 454 202	17:15
mWIG40TR	10 264,80	-5,04%	10 675,70	10 733,68	10 259,79	10 809,09	431 454 202	17:15
mWIG40TRlv	13 702,46	-10,08%	14 861,08	15 024,57	13 688,33	15 239,31	431 454 202	17:15
mWIG40TRsh	2 759,74	5,06%	2 659,89	2 760,96	2 645,80	2 626,74	431 454 202	17:15
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	91 881 220	17:15
sWIG80TR	38 942,27	-2,90%	39 946,15	40 032,25	38 831,44	40 104,48	91 881 220	17:15
WIG140	1 724,51	-5,80%	1 817,69	1 820,07	1 720,43	1 830,66	3 493 413 069	17:15
WIG20dvp	0,33	0,00%	0,33	0,33	0,33	0,33	2 970 077 647	17:15
WIG20TR	5 197,77	-6,37%	5 523,04	5 523,83	5 178,92	5 551,10	2 970 077 647	17:15
WIG20TRlev	3 839,00	-12,74%	4 354,60	4 355,86	3 809,09	4 399,69	2 970 077 647	17:15
WIG20TRsht	3 223,42	6,39%	3 045,89	3 233,72	3 045,46	3 029,74	2 970 077 647	17:15
WIG30TR	6 556,21	-5,97%	6 924,95	6 936,17	6 534,93	6 972,21	3 217 882 001	17:15
WIG-CEE	2 087,60	-2,61%	2 143,93	2 143,93	2 087,60	2 143,62	4 509 560	17:15
WIGdiv	1 938,88	-3,31%	1 995,62	2 000,26	1 938,88	2 005,27	647 100 151	17:15
WIGdivplus	1 828,53	-5,18%	1 911,27	1 919,68	1 828,09	1 928,34	1 442 691 798	17:15
WIG.GAMES	15 814,38	-0,85%	15 827,79	16 417,76	15 798,37	15 949,17	137 410 145	17:15
WIG-GORNIC	3 657,00	-9,04%	3 978,30	3 981,63	3 649,91	4 020,25	320 427 583	17:15
WIG-GRY	18 462,60	-0,22%	18 401,55	19 272,98	18 401,55	18 503,97	141 502 042	17:15
WIGind	16 034,73	-2,91%	16 472,28	16 526,98	15 964,36	16 514,95	35 836 824	17:15
WIG-LEKI	3 239,01	-3,30%	3 311,67	3 346,41	3 205,15	3 349,46	2 870 098	17:15
WIGmed	17 656,49	-3,08%	18 134,33	18 172,17	17 589,64	18 217,69	67 298 088	17:15
WIG-MOTO	7 606,45	-0,94%	7 666,46	7 680,92	7 485,48	7 678,32	5 971 119	17:15
WIG.MS-BAS	12 411,42	-6,31%	13 146,37	13 225,00	12 369,52	13 247,49	409 613 937	17:15
WIG.MS-ECM	7 639,61	-2,31%	7 791,29	7 987,61	7 591,44	7 820,37	467 949 817	17:15
WIG.MS-FIN	17 159,01	-9,46%	18 841,44	18 876,23	17 051,04	18 952,77	1 131 291 023	17:15
WIG-ODZIEZ	11 629,92	-5,83%	12 457,35	12 457,35	11 584,47	12 349,70	312 911 267	17:15
WIGtechTR	15 615,34	-2,24%	15 922,15	16 011,21	15 592,39	15 972,43	317 969 761	17:15
WIG-Ukrain	513,87	-0,51%	510,68	522,44	510,68	516,50	3 791 797	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,7800	1,09%	2,7800	2,7900	2,6800	11 258	30 468	18:11	Reklama
08OCTAVA (08N)	0,8850	0,00%	0,8850	0,8850	0,8850	5	4	18:11
11BIT (11B)	186,6000	1,03%	184,6000	194,2000	184,6000	26 363	4 987 305	18:11
3RGAMES (3RG)	0,6380	2,90%	0,6200	0,6520	0,5580	359 389	215 769	18:11
4MASS (4MS)	6,0400	-2,42%	6,1400	6,3000	5,8500	154 161	930 662	18:11
ABPL (ABE)	100,2000	-3,09%	103,4000	104,0000	100,0000	4 784	489 536	18:11
ACAUTOGAZ (ACG)	30,7000	-4,06%	31,7000	31,9000	28,8000	7 521	229 647	18:11
ACTION (ACT)	19,8000	-0,90%	19,9600	19,9600	19,7200	7 480	148 658	18:11
ADIUVO (ADV)	1,2750	-1,92%	1,3000	1,3650	1,2150	191 015	248 731	18:11
AGORA (AGO)	9,7000	-2,41%	9,8800	9,9600	9,4000	21 938	212 534	18:11
AGROTON (AGT)	5,0000	-0,40%	5,0200	5,0200	4,7400	13 082	63 076	18:11
AIGAMES (ALG)	1,0600	-0,93%	1,0350	1,0600	1,0300	3 156	3 260	18:11
AILLERON (ALL)	21,7000	-5,65%	22,8000	23,3500	21,5000	20 871	466 594	18:11
AIRWAY (AWM)	0,2520	-4,18%	0,2630	0,2630	0,2520	54 393	13 873	18:11
ALIOR (ALR)	103,9500	-11,15%	114,0000	115,5000	102,8000	920 208	98 383 533	18:11
ALLEGRO (ALE)	30,1000	-3,03%	30,9750	31,5350	29,9300	3 514 706	107 503 690	18:11
ALTA (AAT)	2,1600	-2,70%	2,1300	2,1900	2,0600	16 948	35 490	18:11
ALTUSTFI (ALI)	2,1300	-5,33%	2,2900	2,2900	2,1100	9 807	21 030	18:11
AMBRA (AMB)	21,2000	-0,93%	21,4000	21,5500	20,7000	13 455	284 361	18:11
AMICA (AMC)	62,5000	-4,87%	65,7000	65,7000	60,0000	9 381	587 250	18:11
AMPLI (APL)	1,1100	-	-	-	-	-	-	18:11
AMREST (EAT)	15,9000	-2,93%	16,5000	16,5400	15,8200	92 405	1 495 866	18:11
ANSWEAR (ANR)	23,7000	3,49%	24,0000	24,9000	22,9000	11 774	279 307	18:11
APATOR (APT)	17,6400	-2,65%	18,1200	18,1400	17,2400	34 451	611 334	18:11
APLISENS (APN)	19,6000	0,00%	19,0000	19,6000	18,9000	2 921	55 464	18:11
APSENERGY (APE)	3,0000	-1,32%	3,0300	3,0300	2,9200	2 002	5 930	18:11
ARCHICOM (ARH)	42,9000	-0,69%	43,2000	44,6000	42,0000	12 347	533 563	18:11
ARCTIC (ATC)	14,9200	-3,12%	15,4000	15,4000	14,7600	54 961	825 359	18:11
ARTIFEX (ART)	14,7200	-4,42%	15,6600	15,6600	14,7200	14 125	210 471	18:11
ASBIS (ASB)	24,1200	-5,78%	25,0000	25,0400	23,6000	485 528	11 844 255	18:11
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	18:11
ASSECOBS (ABS)	70,4000	-0,28%	70,6000	71,0000	69,6000	4 120	287 988	18:11
ASSECOPOL (ACP)	146,0000	-8,86%	157,0000	159,0000	142,1000	370 914	54 352 206	18:11
ASSECOSEE (ASE)	57,0000	-4,04%	58,6000	59,3000	57,0000	14 642	857 342	18:11
ASTARTA (AST)	49,0000	-5,77%	51,5000	51,7000	47,0000	55 893	2 732 206	18:11
ATAL (1AT)	59,5000	2,76%	58,0000	60,9000	58,0000	31 238	1 860 716	18:11
ATENDE (ATD)	2,6800	-4,96%	2,8200	2,8200	2,6500	390 338	1 061 515	18:11
ATLANTAPL (ATP)	17,2000	-4,71%	18,1000	18,1000	17,2000	2 943	52 779	18:11
ATLANTIS (ATS)	0,0896	-0,22%	0,0876	0,0898	0,0874	54 361	4 784	18:11
ATMGRUPA (ATG)	3,7000	-3,90%	3,8500	3,8500	3,4700	35 768	130 845	18:11
ATREM (ATR)	25,0000	-3,10%	26,3000	26,3000	24,2000	20 231	504 170	18:11
AUTOPARTN (APR)	16,9800	-2,53%	17,4800	17,5400	16,8800	169 195	2 893 572	18:11
BBIDEV (BBD)	5,7500	-2,54%	5,6500	5,7500	5,4000	1 571	8 879	18:11
BEDZIN (BDZ)	24,7500	-3,51%	25,6500	25,9000	24,0500	6 202	153 622	18:11
BENEFIT (BFT)	2 835,0000	-3,57%	2 935,0000	2 935,0000	2 825,0000	2 757	7 935 300	18:11
BEST (BST)	26,0000	-2,99%	26,6000	26,8000	26,0000	335	8 855	18:11
BETACOM (BCM)	4,1600	-0,48%	4,1800	4,1800	4,1600	1 715	7 165	18:11
BIGCHEESE (BCS)	12,7000	-1,55%	12,9400	13,0600	12,6000	4 981	63 800	18:11
BIOCELTIX (BCX)	98,9000	-1,49%	100,0000	100,8000	94,8000	10 978	1 084 590	18:11
BIOMAXIMA (BMX)	13,0500	-5,43%	13,8000	13,8000	12,6500	9 919	129 142	18:11
BIOMEDLUB (BML)	4,4400	-3,06%	4,5250	4,5850	4,3600	105 853	472 821	18:11
BIOPLANET (BIP)	19,0000	1,33%	18,5000	19,2000	18,5000	605	11 271	18:11
BIOTON (BIO)	3,6300	-1,36%	3,6000	3,6600	3,5500	57 287	205 659	18:11
BLOOBER (BLO)	27,2000	-5,06%	28,0500	28,6000	26,4500	35 805	976 584	18:11
BNPPPL (BNP)	101,0000	-7,34%	109,0000	109,0000	99,6000	18 628	1 911 009	18:11
BOGDANKA (LWB)	19,9800	-3,94%	20,9500	21,1500	19,8000	108 187	2 199 950	18:11
BOOMBIT (BBT)	7,2000	-4,00%	7,5000	7,5000	7,0200	9 408	67 916	18:11
BORYSZEW (BRS)	4,3900	-6,40%	4,6900	4,6900	4,3900	136 001	612 059	18:11
BOS	10,9000	-4,72%	11,4800	11,5000	10,4000	35 396	388 943	18:11
BOWIM (BOW)	4,7400	-7,06%	5,0800	5,0800	4,3100	57 019	269 789	18:11
BRAND24 (B24)	51,0000	0,00%	51,0000	52,0000	50,6000	588	30 091	18:11
BRASTER (BRA)	0,5800	-	-	-	-	-	-	18:11
BUDIMEX (BDX)	535,2000	-0,15%	536,2000	564,0000	530,0000	124 155	67 753 821	18:11
BUMECH (BMC)	8,0000	-0,74%	8,2100	8,2100	7,8900	6 756	54 670	18:11
CAPITAL (CPA)	0,1900	0,00%	0,1900	0,1900	0,1900	1 668	317	18:11
CAPITEA (CAP)	0,4470	-1,76%	0,4540	0,4540	0,4230	94 779	41 406	18:11
CAPTORTX (CTX)	37,0000	-3,90%	38,5000	38,5000	37,0000	1 157	43 263	18:11
CASPAR (CSR)	6,3000	-9,35%	6,9500	6,9500	6,3000	1 897	11 955	18:11
CAVATINA (CAV)	14,2500	-4,04%	14,8500	14,8500	14,2000	868	12 559	18:11
CCC	212,5000	-6,51%	225,0000	229,1000	211,1000	442 222	96 572 371	18:11
Reklama
CCENERGY (CCE)	0,3100	-	-	-	-	-	-	18:11	Reklama
CDPROJEKT (CDR)	212,7000	0,14%	211,0000	222,8000	210,7000	579 779	125 396 809	18:11
CDRL (CDL)	11,7000	-2,50%	12,1000	12,1000	11,7000	1 490	17 754	18:11
CELTIC (CPD)	2,7800	6,92%	2,6000	2,8000	2,5100	8 942	23 047	18:11
CEZ	178,3000	-4,65%	190,0000	191,8000	177,1000	1 322	242 471	18:11
CFI	0,1700	-	-	-	-	-	-	18:11
CIGAMES (CIG)	1,6700	0,00%	1,6700	1,6700	1,5800	331 538	542 559	18:11
CITYSERV (CTS)	5,3500	7,00%	5,3500	5,3500	5,3500	5	27	18:11
CLNPHARMA (CLN)	24,8500	-4,97%	25,9500	26,2500	24,4000	68 085	1 709 703	18:11
CLOUD (CLD)	41,5000	1,97%	41,2000	41,5000	40,6000	223	9 135	18:11
COALENERG (CLE)	2,7300	1,11%	2,7400	2,7500	2,6000	148 399	397 816	18:11
COGNOR (COG)	7,0600	-3,68%	7,2700	7,5650	6,9200	148 562	1 066 838	18:11
COLUMBUS (CLC)	9,2700	-10,00%	10,0200	10,2800	9,2000	283 329	2 755 408	18:11
COMP (CMP)	176,0000	-5,38%	184,5000	184,5000	174,0000	5 459	969 900	18:11
COMPERIA (CPL)	4,9800	-0,40%	4,8000	4,9800	4,8000	1 601	7 685	18:11
COMPREMUM (CPR)	1,0900	-0,91%	1,1000	1,1000	1,0500	10 038	10 746	18:11
CORMAY (CRM)	0,5200	-0,38%	0,5200	0,5220	0,5020	45 874	23 472	18:11
CPIEUROPE (CPI)	74,4000	0,00%	74,4000	74,4000	74,4000	7	521	18:11
CREEPYJAR (CRJ)	348,0000	-1,69%	353,0000	354,0000	329,0000	758	259 115	18:11
CREOTECH (CRI)	214,0000	-2,28%	219,0000	219,5000	199,4000	7 616	1 595 839	18:11
CYBERFLKS (CBF)	140,2000	-4,10%	146,2000	146,2000	140,2000	22 228	3 174 210	18:11
CYFRPLSAT (CPS)	16,3500	3,78%	15,7500	16,8500	15,7500	2 742 372	45 194 521	18:11
CZTOREBKA (CZT)	0,4640	-	-	-	-	-	-	18:11
DADELO (DAD)	25,6000	0,39%	25,2000	25,8000	25,2000	9 982	252 352	18:11
DATAWALK (DAT)	66,0000	14,58%	58,5100	68,8000	58,5100	108 436	7 047 862	18:11
DBENERGY (DBE)	13,3500	-0,74%	13,4500	13,4500	13,3000	702	9 409	18:11
DEBICA (DBC)	80,2000	-2,67%	82,3000	84,0000	79,9000	5 425	439 444	18:11
DECORA (DCR)	68,4000	-4,20%	71,2000	74,6000	68,2000	7 493	525 324	18:11
DEKPOL (DEK)	51,8000	-2,26%	52,6000	55,4000	51,6000	4 422	236 236	18:11
DELKO (DEL)	6,7800	-1,17%	6,8600	6,9200	6,6800	11 357	77 043	18:11
DEVELIA (DVL)	6,2000	-4,76%	6,5600	6,8500	6,2000	197 404	1 320 922	18:11
DGA	18,1000	-4,23%	18,1000	18,1000	18,1000	650	11 765	18:11
DIAG (DIA)	133,7000	-2,41%	137,0000	137,4000	132,0500	193 009	25 830 463	18:11
DIGITANET (DIG)	58,3000	-3,00%	60,7000	61,0000	56,2000	8 041	464 548	18:11
DIGITREE (DTR)	11,7000	-0,85%	11,8000	11,8000	11,7000	626	7 366	18:11
DINOPL (DNP)	447,7000	-1,47%	451,0000	472,3000	442,9000	605 042	276 072 788	18:11
DMGROUP (DMG)	4,4100	-1,34%	4,4600	4,4600	4,2000	18 746	80 602	18:11
DOMDEV (DOM)	210,5000	-2,09%	215,0000	215,0000	210,5000	8 769	1 865 801	18:11
DRAGOENT (DGE)	22,3000	-2,62%	22,5000	22,5000	22,2000	1 344	29 883	18:11
ECHO (ECH)	4,5300	0,67%	4,5000	4,6800	4,5000	49 711	228 033	18:11
EDINVEST (EDI)	6,3000	-1,87%	6,4200	6,5000	6,3000	1 991	12 645	18:11
EFEKT (EFK)	5,8000	0,00%	5,8000	5,8000	5,8000	138	800	18:11
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	18:11
ELEKTROTI (ELT)	45,3000	-2,89%	46,7000	46,9000	44,5000	39 311	1 788 388	18:11
ELKOP (EKP)	0,5460	-0,73%	0,5500	0,5500	0,5260	26 792	14 169	18:11
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	18:11
ENAP (ENP)	2,5000	-	-	-	-	-	-	18:11
ENEA (ENA)	14,3500	-6,70%	15,3000	15,5400	14,2300	781 492	11 433 547	18:11
ENELMED (ENE)	19,5000	-2,01%	19,9000	19,9000	19,1000	13	252	18:11
ENERGA (ENG)	11,3000	-1,74%	11,6000	11,8000	11,0600	94 351	1 079 424	18:11
ENERGOINS (ENI)	1,9800	-2,46%	2,0000	2,0800	1,9000	42 358	84 088	18:11
ENTER (ENT)	57,0000	-3,06%	58,7000	59,8000	55,6000	16 445	940 605	18:11
EQUNICO (EQU)	0,7900	2,60%	0,7500	0,7900	0,7300	29 048	21 773	18:11
ERBUD (ERB)	36,2000	-2,69%	37,2000	38,5500	34,2000	16 912	617 818	18:11
ERG	46,0000	-	-	-	-	-	-	18:11
ESOTIQ (EAH)	35,5000	-1,39%	36,0000	36,0000	34,2000	1 525	53 330	18:11
ESTAR (EST)	1,4600	-	-	-	-	-	-	18:11
EUCO (EUC)	1,6200	-10,99%	1,8000	1,8600	1,6200	385 047	665 075	18:11
EUROCASH (EUR)	8,9300	-3,25%	9,1000	9,3500	8,8000	223 914	2 034 943	18:11
EUROHOLD (EHG)	2,4000	2,56%	2,5600	2,5600	2,4000	1 136	2 797	18:11
EUROTEL (ETL)	19,7500	-2,23%	20,0000	20,3000	19,5000	6 501	128 298	18:11
FABRITY (FAB)	27,1000	-2,87%	27,9000	27,9000	25,2000	5 621	147 181	18:11
FASING (FSG)	12,5000	-	-	-	-	-	-	18:11
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	18:11
FEERUM (FEE)	10,7500	-2,27%	11,0000	11,0000	10,1000	4 544	47 337	18:11
FERRO (FRO)	33,5000	-0,89%	33,8000	34,0000	33,0000	7 612	255 076	18:11
FMG	98,0000	-5,31%	100,0000	103,5000	92,2000	97	9 329	18:11
FON	1,3000	-	-	-	-	-	-	18:11
FORTE SA (FTE)	26,0000	-5,11%	26,8000	26,8000	26,0000	25 263	667 698	18:11
GAMEOPS (GOP)	16,7000	-3,47%	17,2200	17,2200	16,5200	2 086	35 016	18:11
Reklama
GAMFACTOR (GIF)	10,6000	-0,47%	10,9500	11,4000	9,9400	58 868	623 759	18:11	Reklama
GENOMTEC (GMT)	7,5500	-4,43%	7,7300	8,0000	7,5000	19 392	148 262	18:11
GETIN (GTN)	0,6250	-0,64%	0,6380	0,6380	0,6150	181 600	112 818	18:11
GIGROUP (GIG)	1,8150	0,00%	1,8150	1,8150	1,8150	60	109	18:11
GOBARTO (GOB)	24,9000	-	-	-	-	-	-	18:11
GPW	43,4800	-5,68%	45,9000	46,0000	43,3000	177 806	7 960 803	18:11
GREENX (GRX)	1,8870	-3,23%	1,9410	1,9770	1,8800	536 942	1 029 693	18:11
GRENEVIA (GEA)	2,6000	-1,52%	2,6450	2,6500	2,5550	80 279	209 968	18:11
GRODNO (GRN)	10,3000	-5,50%	10,8000	10,8000	9,7200	14 854	153 006	18:11
GRUPAAZOTY (ATT)	19,7100	-2,14%	20,0800	20,6400	19,6800	183 225	3 681 729	18:11
GRUPRACUJ (GPP)	53,5000	-1,11%	53,9000	55,0000	53,5000	7 755	419 870	18:11
GTC	3,7900	-0,52%	3,8000	3,8000	3,7900	5 995	22 764	18:11
HANDLOWY (BHW)	103,2000	-10,26%	114,0000	114,0000	102,6000	222 583	23 705 256	18:11
HARPER (HRP)	4,2800	-4,68%	4,4800	4,4800	4,0400	9 341	39 765	18:11
HELIO (HEL)	22,6000	-1,74%	23,3000	23,3000	22,6000	1 693	38 752	18:11
HERKULES (HRS)	0,8700	-5,84%	0,9100	0,9100	0,8360	55 455	47 614	18:11
HMINWEST (HMI)	48,5000	-	-	-	-	-	-	18:11
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	18:11
HUUUGE-S144 (HUGE)	19,2000	-3,42%	19,5000	20,2500	19,2000	61 359	1 211 329	18:11
HYDROTOR (HDR)	23,2000	-1,69%	24,0000	24,0000	23,2000	121	2 812	18:11
IALBGR (IAG)	0,2170	-1,36%	0,2200	0,2200	0,2120	50 334	10 929	18:11
IBSM (IBS)	74,6000	1,63%	74,6000	74,6000	74,4000	21	1 564	18:11
IDMPL (IDM)	0,6900	6,15%	0,6500	0,6900	0,6500	3 549	2 312	18:11
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	18:11
IFIRMA (IFI)	23,9500	3,23%	23,7000	24,0000	23,2000	10 712	254 791	18:11
IFSA (IFR)	0,3930	-	-	-	-	-	-	18:11
IMCOMPANY (IMC)	27,7000	4,92%	26,5000	28,7000	26,0000	13 659	364 299	18:11
IMMOBILE (GKI)	2,2100	-1,34%	2,2400	2,2900	2,1000	113 694	246 964	18:11
IMPERIO (IMP)	1,2500	0,00%	1,2500	1,2500	1,2500	11	14	18:11
IMS	3,4000	-0,58%	3,5400	3,5600	3,2400	40 462	138 799	18:11
INC	2,2700	0,00%	2,2800	2,2900	2,0600	24 103	52 589	18:11
INDYGO (IDG)	0,2500	-	-	-	-	-	-	18:11
INGBSK (ING)	288,0000	-7,84%	305,0000	305,0000	285,5000	46 851	13 762 631	18:11
INPRO (INP)	7,0500	-2,08%	7,2000	7,2000	6,8500	2 277	15 838	18:11
INSTALKRK (INK)	37,3000	0,81%	37,3000	37,3000	34,3000	2 175	76 812	18:11
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	18:11
INTERBUD (ITB)	1,8100	4,93%	1,6800	1,8300	1,6800	76 621	133 463	18:11
INTERCARS (CAR)	515,0000	-0,39%	517,0000	518,0000	504,0000	5 036	2 575 381	18:11
INTERSPPL (IPO)	0,3700	0,00%	0,3700	0,3700	0,3640	6 672	2 447	18:11
INTROL (INL)	7,9000	-2,71%	8,1600	8,2000	7,7200	6 708	53 178	18:11
IPOPEMA (IPE)	2,8600	-2,72%	2,9400	2,9400	2,8600	9 605	27 676	18:11
IZOBLOK (IZB)	37,0000	0,00%	37,0000	37,0000	37,0000	124	4 588	18:11
IZOLACJA (IZO)	3,5000	1,74%	3,6000	3,8300	3,4700	606	2 141	18:11
IZOSTAL (IZS)	2,6600	-2,56%	2,7200	2,7300	2,6000	12 954	34 316	18:11
JRH	5,5400	-10,65%	6,0400	6,1000	5,5400	16 662	94 562	18:11
JSW	21,2000	-5,40%	22,4000	22,7400	20,9600	710 897	15 379 139	18:11
JWWINVEST (JWW)	2,9400	-2,00%	3,0000	3,0900	2,8200	3 084	9 103	18:11
KCI	0,9040	1,12%	0,9060	0,9060	0,8820	11 737	10 422	18:11
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	18:11
KERNEL (KER)	14,7600	-12,25%	16,3000	16,8400	14,5000	142 636	2 177 476	18:11
KETY (KTY)	770,5000	-2,47%	789,0000	798,0000	761,0000	21 778	16 990 108	18:11
KGHM (KGH)	109,2000	-9,49%	119,8000	119,8000	108,9500	2 653 617	301 420 986	18:11
KGL	13,7000	-2,14%	14,4000	14,4000	13,7000	1 001	13 714	18:11
KINOPOL (KPL)	18,7500	-2,85%	19,4500	19,4500	18,0000	16 901	315 245	18:11
KOGENERA (KGN)	47,5000	-3,75%	49,3500	49,5000	46,5000	9 774	471 742	18:11
KOMPAP (KMP)	24,0000	-	-	-	-	-	-	18:11
KOMPUTRON (KOM)	4,9700	0,61%	5,0600	5,0600	4,6100	28 178	131 663	18:11
KPPD (KPD)	27,8000	-0,71%	27,8000	27,8000	27,8000	1	28	18:11
KRAKCHEM (KCH)	0,9900	-3,88%	1,0600	1,0600	0,9700	6 673	6 690	18:11
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	18:11
KRKA (KRK)	702,0000	-0,28%	718,0000	724,0000	702,0000	403	285 178	18:11
KRUK (KRU)	365,2000	-2,35%	374,0000	376,9000	364,4000	120 745	44 719 858	18:11
KRVITAMIN (KVT)	8,9200	0,45%	8,9000	9,2000	8,9000	212	1 920	18:11
KSGAGRO (KSG)	3,0300	2,71%	2,9300	3,0500	2,9100	28 186	83 800	18:11
LABOPRINT (LAB)	15,4000	-	-	-	-	-	-	18:11
LARK (LRK)	0,1500	-	-	-	-	-	-	18:11
LARQ (LRQ)	1,9500	4,84%	1,9500	1,9500	1,8300	10 310	19 880	18:11
LENA (LEN)	2,9200	-1,02%	3,0100	3,0100	2,8000	20 152	57 939	18:11
LENTEX (LTX)	7,6800	4,07%	7,4000	7,8200	7,2800	126 760	971 205	18:11
LESS (LES)	0,2220	-0,89%	0,2360	0,2360	0,2220	1 349	303	18:11
Reklama
LIBET (LBT)	1,5400	-3,75%	1,6000	1,6000	1,5050	31 957	48 681	18:11	Reklama
LOKUM (LKD)	21,5000	0,00%	21,1000	21,5000	20,3000	527	10 924	18:11
LPP	15 365,0000	-5,71%	16 450,0000	16 570,0000	15 150,0000	12 420	194 301 765	18:11
LSISOFT (LSI)	15,2000	-5,00%	16,0000	16,0000	15,2000	971	15 437	18:11
LUBAWA (LBW)	9,3000	-5,10%	9,7100	10,0400	9,2000	1 981 030	18 897 850	18:11
MABION (MAB)	9,2500	-2,63%	9,5000	9,5500	9,2000	15 426	145 043	18:11
MAKARONPL (MAK)	18,7600	-1,88%	18,8400	19,2000	18,6000	6 958	131 111	18:11
MANGATA (MGT)	64,2000	-2,73%	68,0000	68,0000	64,0000	668	43 874	18:11
MANYDEV (MAN)	0,7000	0,29%	0,7000	0,7000	0,7000	30	21	18:11
MARVIPOL (MVP)	6,4000	-1,54%	6,4800	6,6000	6,2000	16 965	108 384	18:11
MAXCOM (MXC)	7,8000	-3,70%	7,9800	8,1000	7,8000	615	4 879	18:11
MBANK (MBK)	713,0000	-10,45%	795,0000	795,0000	706,0000	60 560	44 577 837	18:11
MBWS (MBW)	13,0000	-	-	-	-	-	-	18:11
MCI	23,9000	-7,36%	25,8000	25,8000	23,5000	15 092	365 203	18:11
MDIENERGIA (MDI)	1,2700	0,00%	1,3500	1,3500	1,2650	2 185	2 776	18:11
MEDICALG (MDG)	23,2000	-6,07%	24,3000	24,4500	22,4500	33 601	780 076	18:11
MEDINICE (ICE)	7,9400	0,51%	7,9000	8,4000	7,4500	28 333	226 309	18:11
MEGARON (MEG)	5,8500	-	-	-	-	-	-	18:11
MENNICA (MNC)	25,0000	-3,10%	25,8000	26,2000	25,0000	3 368	84 799	18:11
MERCATOR (MRC)	44,3000	-2,21%	45,3000	45,7500	43,5000	14 051	622 700	18:11
MERCOR (MCR)	25,7000	1,98%	25,2000	26,0000	24,9000	5 182	129 587	18:11
MEXPOLSKA (MEX)	3,6400	-3,96%	3,7800	3,7800	3,6100	649	2 348	18:11
MFO	28,5000	-3,72%	29,6000	29,8000	27,5000	8 256	235 594	18:11
MILKILAND (MLK)	2,0100	1,01%	1,9950	2,0800	1,9800	74 865	150 601	18:11
MILLENNIUM (MIL)	12,3000	-12,14%	13,9000	13,9000	12,0000	3 490 222	44 176 471	18:11
MIRACULUM (MIR)	0,7400	-4,64%	0,7760	0,7760	0,7300	11 601	8 545	18:11
MIRBUD (MRB)	12,3000	-3,91%	12,7200	12,9800	12,0000	471 575	5 850 303	18:11
MLPGROUP (MLG)	83,4000	-1,65%	85,0000	85,0000	79,2000	470	37 982	18:11
MLSYSTEM (MLS)	13,8000	-6,25%	14,7000	14,7000	13,6000	59 441	830 940	18:11
MOBRUK (MBR)	311,0000	1,97%	306,0000	316,5000	304,5000	5 992	1 858 433	18:11
MOJ	1,4000	1,45%	1,4000	1,4000	1,4000	2 148	3 007	18:11
MOL	30,4400	-3,00%	31,3800	31,5000	30,0200	3 304	101 756	18:11
MOLECURE (MOC)	8,7000	-3,12%	8,8900	8,8900	8,4600	11 796	101 566	18:11
MONNARI (MON)	4,8500	1,46%	4,8700	4,8700	4,7200	14 644	69 332	18:11
MOSTALPLC (MSP)	14,1000	-1,74%	13,8000	14,3000	13,4000	3 013	41 571	18:11
MOSTALWAR (MSW)	6,3800	-0,93%	6,4400	6,5400	6,2000	7 379	46 777	18:11
MOSTALZAB (MSZ)	5,2000	-5,11%	5,4800	5,4800	5,1200	78 373	415 893	18:11
MOVIEGAME (MOV)	17,6000	5,01%	17,8000	19,0800	16,5000	29 436	537 452	18:11
MURAPOL (MUR)	35,5000	0,00%	35,0000	36,3000	35,0000	62 836	2 216 203	18:11
MUZA (MZA)	14,0500	-1,75%	14,1000	14,1000	13,8000	1 395	19 451	18:11
MWTRADE (MWT)	3,3600	-3,45%	3,2800	3,3600	3,2800	1 001	3 283	18:11
NANOGROUP (NNG)	3,0800	-0,48%	3,0400	3,1000	3,0000	87 146	262 138	18:11
NEUCA (NEU)	688,0000	-3,78%	716,0000	720,0000	680,0000	1 429	998 195	18:11
NEWAG (NWG)	60,0000	-8,40%	64,7000	65,0000	58,3000	36 343	2 217 531	18:11
NEXITY (NXG)	1,6400	0,00%	1,5400	1,6400	1,5400	13	20	18:11
NOCTILUCA (NCL)	94,4000	-7,90%	102,0000	102,0000	92,4000	3 777	368 143	18:11
NOVATURAS (NTU)	8,8000	13,11%	8,8000	8,8000	8,8000	9	79	18:11
NOVAVISGR (NVG)	1,5360	-3,27%	1,5880	1,5940	1,5000	116 779	181 110	18:11
NOVITA (NVT)	109,0000	-0,46%	109,5000	110,0000	106,0000	317	34 062	18:11
NTCAPITAL (NTC)	0,7440	1,09%	0,7500	0,7780	0,7320	26 967	20 059	18:11
NTTSYSTEM (NTT)	8,5200	-3,40%	8,8400	9,1000	8,5200	15 807	137 137	18:11
ODLEWNIE (ODL)	9,0000	-2,81%	9,3400	9,4600	9,0000	15 027	137 632	18:11
ONDE (OND)	10,7000	-3,60%	11,3000	11,3000	10,6000	46 099	499 849	18:11
ONESANO (ONO)	0,9700	-3,48%	0,9640	1,0000	0,9520	6 068	5 837	18:11
OPONEO.PL (OPN)	93,6000	-3,51%	96,6000	100,0000	91,4000	6 319	603 643	18:11
OPTEAM (OPM)	4,0000	0,00%	3,9000	4,0000	3,8000	3 122	12 000	18:11
ORANGEPL (OPL)	8,7420	-2,21%	8,9000	9,0120	8,6400	2 502 144	22 192 523	18:11
ORCOGROUP (OPG)	3,6400	-1,09%	3,7600	3,7600	3,6400	2 813	10 267	18:11
ORZBIALY (OBL)	35,0000	7,36%	35,0000	35,0000	35,0000	20	700	18:11
OTLOG (OTS)	16,0400	-0,99%	16,3000	16,3000	15,8600	636	10 191	18:11
OTMUCHOW (OTM)	4,1400	-4,39%	4,3000	4,3100	4,1400	11 831	50 379	18:11
PAMAPOL (PMP)	2,4900	-0,40%	2,4800	2,4900	2,3000	6 544	15 586	18:11
PANOVA (NVA)	14,1000	-2,08%	14,4000	14,4000	14,1000	1 700	24 177	18:11
PASSUS (PAS)	33,6000	-2,89%	34,1000	35,7000	33,4000	3 640	124 333	18:11
PATENTUS (PAT)	3,2800	-1,20%	3,3000	3,3000	3,1500	17 938	57 101	18:11
PBG	0,0180	-	-	-	-	-	-	18:11
PBSFINANSE (PBF)	0,7200	-	-	-	-	-	-	18:11
PCCEXOL (PCX)	2,2500	-1,75%	2,3000	2,3200	2,2500	15 309	34 863	18:11
PCCROKITA (PCR)	70,8000	-4,45%	74,1000	74,1000	69,0000	6 168	443 669	18:11
PCFGROUP (PCF)	10,8400	-9,06%	11,9200	12,2000	10,7400	32 427	367 425	18:11
Reklama
PEKABEX (PBX)	18,7000	-4,59%	19,6000	19,6000	18,0500	9 545	177 236	18:11	Reklama
PEKAO (PEO)	155,7000	-9,97%	171,0000	172,4000	155,2500	1 601 598	257 821 683	18:11
PEPCO (PCO)	14,0250	-4,98%	14,7700	14,8900	14,0000	3 085 316	44 232 519	18:11
PEPEES (PPS)	0,8600	1,18%	0,8500	0,8600	0,8500	10 454	8 981	18:11
PGE	7,9280	-3,86%	8,1800	8,3500	7,9000	6 018 245	48 552 723	18:11
PGFGROUP (PGV)	0,6380	3,57%	0,6100	0,6640	0,6060	355 331	227 384	18:11
PHARMENA (PHR)	4,3500	0,69%	4,3200	4,3500	4,3000	6 526	28 174	18:11
PHN	10,3000	-4,63%	10,8000	10,8000	10,2500	6 683	69 020	18:11
PHOTON (PEN)	3,4900	-3,59%	3,6200	3,6900	3,4600	18 622	65 740	18:11
PKNORLEN (PKN)	64,1900	-3,81%	65,9000	66,0000	63,2000	5 861 870	378 203 333	18:11
PKOBP (PKO)	64,0400	-10,96%	71,5000	71,9000	63,1600	8 254 510	544 441 997	18:11
PKPCARGO (PKP)	14,9700	-2,03%	15,2900	15,5800	14,8700	254 536	3 854 552	18:11
PLAYWAY (PLW)	279,0000	0,00%	276,0000	279,0000	271,0000	2 168	597 427	18:11
PLAZACNTR (PLZ)	2,5400	0,00%	2,5300	2,5400	2,5300	446	1 131	18:11
PMPG (PGM)	2,2000	0,92%	2,1800	2,2000	2,1100	2 600	5 672	18:11
POLENERGIA (PEP)	67,0000	-1,76%	68,2000	68,2000	66,6000	3 701	248 438	18:11
POLICE (PCE)	9,0000	2,27%	8,7400	9,0000	8,7200	2 232	19 865	18:11
POLIMEXMS (PXM)	2,9000	-0,51%	2,9150	2,9500	2,6950	719 647	2 018 255	18:11
POLTREG (PTG)	35,3000	-4,08%	36,8000	36,8000	35,2000	309	11 232	18:11
POLWAX (PWX)	1,2600	-1,56%	1,2850	1,3050	1,2550	41 325	52 651	18:11
PRAGMAINK (PRI)	3,8000	0,00%	3,7000	3,8000	3,6800	55	204	18:11
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	18:11
PROCHEM (PRM)	25,3000	-4,17%	27,0000	28,2000	24,5000	2 266	57 336	18:11
PROJPRZEM (PJP)	15,6500	-1,57%	15,8000	15,8000	15,6500	585	9 191	18:11
PROTEKTOR (PRT)	1,4050	3,31%	1,3650	1,4900	1,3350	522 247	744 987	18:11
PTWP (PTW)	62,0000	-4,62%	66,0000	66,0000	62,0000	306	19 249	18:11
PULAWY (ZAP)	48,9000	-3,36%	50,4000	50,4000	46,2000	2 566	124 266	18:11
PURE (PUR)	10,2100	-5,46%	10,6000	10,7900	10,0600	42 423	441 665	18:11
PZU	52,5800	-7,04%	56,0000	56,4800	52,4000	3 406 082	182 987 278	18:11
QUANTUM (QNT)	17,6000	-	-	-	-	-	-	18:11
QUERCUS (QRS)	9,3600	-0,21%	9,4000	9,8000	9,2200	43 819	417 269	18:11
RAEN (RAE)	0,3565	-0,97%	0,3625	0,3625	0,3565	19 484	7 025	18:11
RAFAKO (RFK)	0,4200	-4,65%	0,4415	0,4605	0,4130	1 296 894	565 414	18:11
RAFAMET (RAF)	11,5000	-0,86%	11,6000	11,6000	11,5000	670	7 706	18:11
RAINBOW (RBW)	133,5000	-4,91%	141,0000	141,0000	132,0000	84 206	11 376 253	18:11
RANKPROGR (RNK)	4,3700	-2,46%	4,4000	4,4850	4,3000	13 385	58 677	18:11
RAWLPLUG (RWL)	16,9000	-1,74%	17,5000	17,5000	15,7500	7 571	123 874	18:11
REDAN (RDN)	0,0568	-2,41%	0,0580	0,0580	0,0568	35 000	2 012	18:11
REGNON (REG)	0,7950	-	-	-	-	-	-	18:11
REINHOLD (RHD)	0,0535	-	-	-	-	-	-	18:11
REINO (RNC)	1,2400	5,08%	1,2400	1,2400	1,2400	2	2	18:11
RELPOL (RLP)	5,3600	0,00%	5,2600	5,3800	5,1600	11 998	63 026	18:11
REMAK (RMK)	13,2000	0,76%	13,5000	13,5000	12,7000	594	7 754	18:11
RENDER (RND)	76,0000	-0,78%	79,2000	79,2000	76,0000	71	5 469	18:11
ROPCZYCE (RPC)	22,6000	0,89%	23,2000	23,9000	22,5000	2 814	65 016	18:11
RYVU (RVU)	23,6000	-3,08%	24,3500	24,6000	23,3000	129 042	3 079 683	18:11
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	18:11
SANOK (SNK)	21,4000	-0,47%	21,4000	22,0000	21,1000	12 825	272 518	18:11
SANPL (SPL)	499,2000	-8,74%	545,0000	549,8000	496,7000	156 709	79 846 148	18:11
SANTANDER (SAN)	22,9650	-10,49%	25,6400	25,6400	22,8950	8 820	208 196	18:11
SANWIL (SNW)	1,4600	-2,34%	1,4600	1,4800	1,4500	15 096	21 941	18:11
SCPFL (SCP)	184,0000	-4,47%	193,0000	194,4000	180,2000	3 671	688 221	18:11
SECOGROUP (SWG)	27,0000	-2,88%	27,0000	27,0000	27,0000	138	3 726	18:11
SEKO (SEK)	9,0600	0,00%	9,1000	9,1800	9,0600	9 427	85 716	18:11
SELENAFM (SEL)	34,9000	-2,24%	35,4000	35,4000	34,1000	3 804	131 212	18:11
SELVITA (SLV)	35,8000	-4,79%	37,6000	37,6000	34,3000	7 126	257 486	18:11
SERINUS (SEN)	1,1100	-1,77%	1,1350	1,1600	1,0800	65 359	72 561	18:11
SFINKS (SFS)	0,4500	-2,81%	0,4630	0,4740	0,4430	59 564	27 112	18:11
SHOPER (SHO)	39,6000	-2,22%	39,8000	41,0000	39,3000	41 576	1 657 806	18:11
SILVAIR-REGS (SVRS)	2,9600	1,37%	2,9600	2,9600	2,9600	3	9	18:11
SILVANO (SFG)	5,3400	0,00%	5,1000	5,3400	5,0000	2 921	14 617	18:11
SIMFABRIC (SIM)	1,8000	-0,55%	1,7700	1,8280	1,7700	3 965	7 064	18:11
SKARBIEC (SKH)	22,9000	1,33%	22,5000	22,9000	22,1000	4 852	107 582	18:11
SKYLINE (SKL)	1,5900	0,63%	1,5500	1,5900	1,5000	5 899	9 045	18:11
SNIEZKA (SKA)	88,0000	-0,45%	89,0000	89,6000	87,0000	2 136	187 536	18:11
SOHODEV (SHD)	0,3100	0,65%	0,3100	0,3100	0,3100	207	64	18:11
SONEL (SON)	16,1500	-6,38%	17,2500	17,4000	15,8000	3 088	50 684	18:11
SOPHARMA (SPH)	12,1000	-3,20%	12,1000	12,1000	12,1000	4	48	18:11
SPYROSOFT (SPR)	410,0000	-5,09%	430,0000	442,0000	404,0000	690	289 118	18:11
STALEXP (STX)	3,7850	-1,82%	3,8700	3,8800	3,7000	614 711	2 341 863	18:11
Reklama
STALPROD (STP)	248,0000	-4,62%	260,0000	260,0000	241,0000	1 581	393 738	18:11	Reklama
STALPROFI (STF)	8,3600	-4,13%	8,6200	8,6600	8,3600	8 845	75 478	18:11
STAPORKOW (ZUK)	2,8600	-2,05%	2,8400	2,9200	2,7200	7 836	21 920	18:11
STARHEDGE (SHG)	0,2900	0,00%	0,2900	0,2900	0,2900	3 752	1 088	18:11
SUNEX (SNX)	7,3100	3,54%	6,9300	7,3500	6,7800	36 044	255 570	18:11
SYGNITY (SGN)	75,2000	-3,59%	78,0000	80,0000	75,0000	5 460	421 164	18:11
SYNEKTIK (SNT)	202,0000	-2,42%	207,0000	207,0000	194,6000	131 547	26 476 967	18:11
TALEX (TLX)	21,6000	-9,24%	23,8000	23,8000	21,6000	105	2 488	18:11
TARCZYNSKI (TAR)	133,0000	-1,12%	134,5000	137,5000	131,0000	996	131 664	18:11
TATRY (TMR)	91,0000	-	-	-	-	-	-	18:11
TAURONPE (TPE)	4,9000	-3,73%	5,0420	5,1480	4,8580	6 608 408	32 827 544	18:11
TBULL (TBL)	3,7000	-7,50%	3,6400	3,7000	3,6400	560	2 044	18:11
TENDERHUT (THG)	6,0000	-0,33%	6,0000	6,0000	6,0000	28	168	18:11
TERMOREX (TRR)	0,7000	-	-	-	-	-	-	18:11
TESGAS (TSG)	2,6100	-5,09%	2,7200	2,7200	2,5500	15 650	40 729	18:11
TEXT (TXT)	48,0000	-2,44%	49,2000	50,3000	47,5400	120 686	5 872 159	18:11
TORPOL (TOR)	37,4500	-3,23%	38,7000	38,7000	36,7500	52 785	1 993 865	18:11
TOWERINV (TOW)	2,3900	-1,65%	2,3700	2,4400	2,2800	4 242	9 780	18:11
TOYA (TOA)	6,4100	-3,90%	6,7300	6,7900	6,2600	170 148	1 112 773	18:11
TRAKCJA (TRK)	2,1400	-2,73%	2,1950	2,2800	2,1300	104 399	229 323	18:11
TRANSPOL (TRN)	2,8600	-3,38%	2,9800	2,9800	2,8000	7 883	22 386	18:11
TRITON (TRI)	2,5000	-	-	-	-	-	-	18:11
TSGAMES (TEN)	85,5000	-1,72%	87,0000	87,6000	84,5000	61 207	5 272 144	18:11
ULMA (ULM)	62,5000	5,93%	62,5000	62,5000	62,5000	1	63	18:11
ULTGAMES (ULG)	8,8000	-0,68%	8,8800	8,8800	8,6000	4 059	35 267	18:11
UNFOLD (UNF)	1,4000	0,00%	1,4000	1,4000	1,4000	1	1	18:11
UNIBEP (UNI)	8,5800	-3,60%	8,7400	8,9000	8,2600	9 482	81 452	18:11
UNICREDIT (UCG)	187,8400	-9,26%	208,0000	208,0000	182,2400	1 047	195 675	18:11
UNIMA (U2K)	7,0000	-3,85%	7,2000	7,4800	6,8000	7 151	50 800	18:11
UNIMOT (UNT)	149,8000	-5,07%	156,6000	156,6000	145,2000	3 767	566 748	18:11
URTESTE (URT)	85,0000	0,24%	82,2000	85,0000	82,2000	17	1 414	18:11
VERCOM (VRC)	110,0000	-1,26%	111,0000	113,0000	109,0000	11 015	1 210 026	18:11
VIGOPHOTN (VGO)	460,0000	-4,17%	483,0000	485,0000	459,0000	1 387	655 503	18:11
VINDEXUS (VIN)	9,6200	-1,64%	9,8000	9,8000	9,6000	17 642	170 961	18:11
VISTAL (VTL)	0,6000	-	-	-	-	-	-	18:11
VIVID (VVD)	0,6420	-5,31%	0,6520	0,6760	0,6180	93 344	59 480	18:11
VOTUM (VOT)	32,5500	-0,76%	33,1000	33,4500	31,1000	13 382	433 131	18:11
VOXEL (VOX)	136,0000	-2,16%	138,4000	138,4000	135,0000	23 912	3 266 750	18:11
VRG	3,6700	-0,81%	3,7000	3,7200	3,6600	83 541	308 753	18:11
WARIMPEX (WXF)	2,7900	-2,45%	2,8700	2,9500	2,6600	42 906	120 204	18:11
WASKO (WAS)	1,7900	0,28%	1,7850	1,8300	1,7650	13 270	23 647	18:11
WAWEL (WWL)	630,0000	0,00%	630,0000	650,0000	630,0000	160	103 038	18:11
WIELTON (WLT)	5,7000	-5,00%	6,0000	6,0000	5,5100	152 194	864 497	18:11
WIKANA (WIK)	6,6000	-2,22%	6,6000	6,6000	6,6000	945	6 237	18:11
WINVEST (WIS)	0,3000	6,38%	0,3000	0,3000	0,3000	100	30	18:11
WIRTUALNA (WPL)	83,9000	2,69%	81,9000	84,9000	81,5000	40 251	3 353 328	18:11
WITTCHEN (WTN)	21,8500	-3,74%	22,7000	22,8500	21,4000	42 148	927 146	18:11
XPLUS (XPL)	2,9500	0,34%	2,9200	2,9500	2,8100	4 729	13 799	18:11
XTPL (XTP)	103,8000	-2,08%	106,0000	106,4000	102,4000	1 664	172 054	18:11
XTRADEBDM (XTB)	66,4000	-2,55%	68,0000	69,5000	66,3000	705 314	47 656 532	18:11
YOLO (YOL)	0,3360	-	-	-	-	-	-	18:11
ZABKA (ZAB)	20,6000	-1,72%	20,9100	21,4000	20,4400	1 828 701	38 105 877	18:11
ZAMET (ZMT)	0,7700	-2,28%	0,7820	0,7820	0,7600	44 508	34 295	18:11
ZEPAK (ZEP)	16,7000	-2,68%	17,1400	17,1400	16,5000	25 030	419 824	18:11
ZREMB (ZRE)	6,6500	-4,45%	7,0400	7,0600	6,5200	90 441	614 455	18:11
ZUE	8,6800	-10,52%	9,7000	9,7000	8,2000	52 076	452 144	18:11

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.