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	92 958,43	-0,54%	93 171,92	93 537,12	92 735,64	93 461,23	2 007 728 773	17:15
WIG20	2 613,76	-0,80%	2 625,46	2 635,34	2 609,21	2 634,88	1 688 591 996	17:15
WIG30	3 323,80	-0,67%	3 333,67	3 349,34	3 316,96	3 346,23	1 802 742 860	17:15
mWIG40	6 892,61	-0,15%	6 890,66	6 924,52	6 854,30	6 902,68	236 045 401	17:15
sWIG80	25 453,34	0,77%	25 337,34	25 498,10	25 331,48	25 259,69	51 459 758	17:15
WIG-BANKI	15 051,27	-0,81%	15 093,44	15 184,22	14 991,51	15 174,94	559 287 764	17:15
WIG-BUDOW	7 822,82	0,12%	7 796,95	7 841,58	7 758,96	7 813,40	55 765 376	17:15
WIG-CHEMIA	9 002,39	-0,50%	9 069,01	9 158,91	8 989,02	9 047,64	1 357 338	17:15
WIG-ENERG	2 778,42	-0,66%	2 809,03	2 814,28	2 765,63	2 796,86	32 153 651	17:15
WIG-INFO	6 860,75	0,71%	6 834,96	6 905,77	6 817,70	6 812,22	22 658 779	17:15
WIG-MEDIA	7 017,87	0,24%	6 998,67	7 023,24	6 962,52	7 001,02	1 178 270	17:15
WIG-NRCHOM	4 294,08	-0,76%	4 325,50	4 326,63	4 281,60	4 326,96	2 303 343	17:15
WIG-PALIWA	6 624,11	-1,08%	6 667,32	6 694,19	6 617,13	6 696,33	193 953 922	17:15
WIG-Poland	97 207,35	-0,54%	97 416,46	97 615,79	97 207,35	97 734,07	1 975 093 801	17:15
WIG-SPOZYW	2 959,63	-0,53%	2 961,28	3 030,44	2 893,61	2 975,45	9 544 899	17:15
WIG20lev	498,87	-1,62%	503,38	507,18	497,12	507,08	1 688 591 996	17:15
WIG20short	3 178,20	0,83%	3 164,20	3 183,64	3 152,38	3 151,94	1 688 591 996	17:15
GPWB-B1Y3Y	1 222,86	0,02%	1 223,34	1 223,34	1 222,86	1 222,57	-	17:20
GPWB-B1Y4Y	1 223,41	0,03%	1 224,05	1 224,05	1 223,41	1 223,07	-	17:20
GPWB-B1Y5Y	1 219,60	0,02%	1 220,92	1 220,92	1 219,60	1 219,35	-	17:20
GPWB-B3Y5Y	1 223,63	0,02%	1 225,51	1 225,51	1 223,63	1 223,42	-	17:20
GPWB-B5Y	1 204,83	-0,05%	1 208,77	1 208,77	1 204,83	1 205,38	-	17:20
GPWB-BWZ	1 242,44	0,06%	1 242,37	1 242,44	1 242,37	1 241,75	-	17:20
INNOVATOR	1 559,05	0,29%	1 557,78	1 559,05	1 557,78	1 554,52	323 868 655	17:15
mWIG40dvp	4,18	0,00%	4,18	4,18	4,18	4,18	236 045 401	17:15
mWIG40TR	10 414,09	-0,15%	10 411,37	10 462,30	10 356,21	10 429,31	236 045 401	17:15
mWIG40TRlv	14 284,22	-0,30%	14 276,75	14 416,69	14 125,19	14 327,90	236 045 401	17:15
mWIG40TRsh	2 707,35	0,17%	2 708,05	2 722,35	2 694,85	2 702,70	236 045 401	17:15
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	51 459 758	17:15
sWIG80TR	38 457,55	0,77%	38 282,29	38 525,17	38 273,43	38 164,96	51 459 758	17:15
WIG140	1 800,92	-0,55%	1 805,13	1 812,46	1 796,70	1 810,89	1 976 097 156	17:15
WIG20dvp	(0,00)	-	0,00	-	0,00	0,00	1 688 591 996	17:15
WIG20TR	5 504,11	-0,80%	5 529,01	5 549,56	5 494,52	5 548,58	1 688 591 996	17:15
WIG20TRlev	4 392,98	-1,62%	4 433,05	4 466,13	4 377,54	4 465,14	1 688 591 996	17:15
WIG20TRsht	3 051,39	0,83%	3 037,81	3 056,62	3 026,60	3 026,34	1 688 591 996	17:15
WIG30TR	6 865,85	-0,67%	6 886,24	6 918,62	6 851,71	6 912,18	1 802 742 860	17:15
WIG-CEE	2 067,63	0,35%	2 080,96	2 080,96	2 067,63	2 060,33	16 925 715	17:15
WIGdiv	1 936,28	-0,40%	1 940,86	1 943,92	1 933,77	1 944,12	350 554 705	17:15
WIGdivplus	1 895,41	-0,49%	1 899,86	1 906,20	1 889,99	1 904,74	809 533 174	17:15
WIG.GAMES	16 346,37	-0,55%	16 490,29	16 531,27	16 264,74	16 437,50	50 695 653	17:15
WIG-GORNIC	4 619,01	1,10%	4 581,63	4 665,81	4 581,63	4 568,85	137 976 106	17:15
WIG-GRY	19 515,84	-0,89%	19 530,12	19 829,02	19 422,37	19 690,67	52 351 721	17:15
WIGind	16 044,18	0,15%	15 996,56	16 110,65	15 973,86	16 019,67	30 246 388	17:15
WIG-LEKI	3 211,96	1,61%	3 150,66	3 219,14	3 150,33	3 160,95	1 916 589	17:15
WIGmed	19 166,69	0,64%	18 995,33	19 281,45	18 992,16	19 044,87	31 000 441	17:15
WIG-MOTO	8 894,19	1,29%	8 731,85	8 993,01	8 726,40	8 781,10	8 407 989	17:15
WIG.MS-BAS	12 916,34	-0,18%	12 973,54	13 053,08	12 853,06	12 939,28	158 224 212	17:15
WIG.MS-ECM	8 016,32	-1,42%	8 114,59	8 115,51	8 004,16	8 131,61	477 685 155	17:15
WIG.MS-FIN	18 468,90	-0,56%	18 455,62	18 620,09	18 361,83	18 572,67	674 596 448	17:15
WIG-ODZIEZ	12 569,87	0,29%	12 507,36	12 658,39	12 400,94	12 533,26	118 200 384	17:15
WIGtechTR	15 607,21	0,03%	15 617,37	15 704,62	15 555,86	15 602,12	124 550 896	17:15
WIG-Ukrain	515,27	-6,76%	517,39	539,65	515,27	552,64	16 569 281	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,8150	0,18%	2,7600	2,8150	2,7600	7 950	22 004	17:51	Reklama
08OCTAVA (08N)	0,9250	0,00%	0,9250	0,9250	0,9250	2 146	1 985	17:51
11BIT (11B)	217,0000	-0,46%	219,5000	222,0000	214,5000	12 968	2 827 338	17:51
3RGAMES (3RG)	0,4370	-0,91%	0,4410	0,4480	0,4240	131 603	57 451	17:51
4MASS (4MS)	6,7300	-1,61%	6,7500	6,9300	6,5200	75 927	506 819	17:51
ABPL (ABE)	108,0000	2,86%	105,0000	108,5000	105,0000	658	70 515	17:51
ACAUTOGAZ (ACG)	32,0000	1,27%	31,7000	32,4000	31,7000	3 390	108 264	17:51
ACTION (ACT)	21,1500	-0,24%	21,0500	21,2000	21,0500	3 164	66 894	17:51
ADIUVO (ADV)	0,9940	-1,09%	1,0050	1,0050	0,9860	40 404	40 132	17:51
AGORA (AGO)	11,0600	0,00%	11,0600	11,1600	10,8800	15 627	172 467	17:51
AGROTON (AGT)	6,6000	-13,61%	7,4800	7,4800	6,1600	145 812	983 682	17:51
AIGAMES (ALG)	1,0500	-0,94%	1,0450	1,0800	1,0450	5 491	5 797	17:51
AILLERON (ALL)	24,2000	0,83%	24,2000	24,4000	23,8000	12 736	307 677	17:51
AIRWAY (AWM)	0,2815	-0,88%	0,2760	0,2830	0,2740	28 101	7 777	17:51
ALIOR (ALR)	98,4600	1,28%	97,0000	99,2600	96,3800	514 056	50 557 000	17:51
ALLEGRO (ALE)	29,1350	-3,72%	30,2600	30,2900	29,1000	3 479 029	102 860 800	17:51
ALTA (AAT)	2,3700	-0,42%	2,3200	2,3700	2,2400	16 291	36 882	17:51
ALTUSTFI (ALI)	1,9000	-1,04%	1,9100	2,0100	1,8900	32 063	62 159	17:51
AMBRA (AMB)	23,3000	3,10%	23,0000	23,6000	22,6000	4 229	97 762	17:51
AMICA (AMC)	62,9000	0,48%	62,6000	63,6000	62,0000	4 429	276 999	17:51
AMPLI (APL)	1,1900	-	-	-	-	-	-	17:51
AMREST (EAT)	17,7200	-1,12%	18,0600	18,3000	17,6200	98 821	1 775 872	17:51
ANSWEAR (ANR)	27,8000	-1,24%	28,3500	28,3500	27,8000	1 552	43 408	17:51
APATOR (APT)	19,0600	1,49%	18,7600	19,0600	18,5400	13 445	253 993	17:51
APLISENS (APN)	21,2000	0,95%	20,0000	21,2000	20,0000	1 291	27 198	17:51
APSENERGY (APE)	3,5800	0,85%	3,6000	3,6000	3,5700	1 508	5 397	17:51
ARCHICOM (ARH)	34,5000	-0,58%	34,4000	35,8000	34,4000	1 633	56 667	17:51
ARCTIC (ATC)	15,3400	-2,04%	15,6600	15,7700	15,2800	60 671	933 333	17:51
ARTIFEX (ART)	17,3500	-1,70%	17,6500	17,8500	17,0000	9 140	159 012	17:51
ASBIS (ASB)	23,2400	-0,26%	23,3400	23,5200	22,2200	114 243	2 627 475	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	65,6000	0,00%	65,0000	68,0000	65,0000	1 171	77 519	17:51
ASSECOPOL (ACP)	135,1000	0,07%	135,2000	137,0000	134,2000	112 809	15 298 524	17:51
ASSECOSEE (ASE)	53,0000	1,53%	53,0000	53,0000	51,8000	12 302	651 261	17:51
ASTARTA (AST)	47,5500	-2,96%	49,0000	52,8000	46,1000	88 340	4 286 426	17:51
ATAL (1AT)	49,9000	-1,38%	50,5000	50,9000	49,8000	9 856	494 199	17:51
ATENDE (ATD)	2,4000	-0,83%	2,4100	2,4400	2,4000	17 014	40 961	17:51
ATLANTAPL (ATP)	18,5000	2,78%	18,0000	18,5000	18,0000	94	1 727	17:51
ATLANTIS (ATS)	0,1055	2,43%	0,1030	0,1060	0,1010	1 009 680	104 511	17:51
ATMGRUPA (ATG)	4,0100	-0,25%	4,0200	4,0200	3,9800	6 359	25 410	17:51
ATREM (ATR)	25,4000	-0,39%	25,8000	25,9000	25,3000	5 878	151 368	17:51
AUTOPARTN (APR)	20,6000	-3,29%	21,3000	21,3500	20,2000	64 558	1 345 286	17:51
BBIDEV (BBD)	5,3800	-1,10%	5,4400	5,4400	5,3600	2 448	13 201	17:51
BEDZIN (BDZ)	26,0000	0,58%	26,0000	26,5500	25,7000	2 713	70 853	17:51
BENEFIT (BFT)	3 030,0000	-0,98%	3 050,0000	3 075,0000	2 920,0000	4 294	12 928 195	17:51
BEST (BST)	26,8000	-0,74%	26,4000	26,8000	26,2000	195	5 116	17:51
BETACOM (BCM)	4,2400	0,00%	4,2400	4,2400	4,2000	2 146	9 079	17:51
BIGCHEESE (BCS)	13,3000	-1,04%	13,5800	13,6000	13,3000	2 449	32 792	17:51
BIOCELTIX (BCX)	92,4000	0,43%	91,4000	97,6000	91,3000	12 596	1 199 390	17:51
BIOMAXIMA (BMX)	13,7500	0,00%	13,7000	13,7500	13,1000	8 407	112 934	17:51
BIOMEDLUB (BML)	4,7050	-3,19%	4,7750	4,8600	4,7000	146 868	697 198	17:51
BIOPLANET (BIP)	18,0000	-2,70%	18,0000	18,0000	17,5000	510	9 155	17:51
BIOTON (BIO)	3,7350	0,95%	3,7000	3,7400	3,6800	13 449	49 956	17:51
BLOOBER (BLO)	29,7500	2,06%	29,1000	29,8000	29,1000	17 594	521 037	17:51
BNPPPL (BNP)	98,0000	0,82%	96,8000	98,4000	95,6000	28 258	2 766 835	17:51
BOGDANKA (LWB)	24,2600	-1,86%	24,7000	25,1000	24,2600	41 401	1 019 249	17:51
BOOMBIT (BBT)	8,3800	2,20%	8,2000	8,3800	8,2000	333	2 735	17:51
BORYSZEW (BRS)	5,0900	1,39%	5,0200	5,1500	5,0200	35 220	179 277	17:51
BOS	12,0500	0,84%	12,0000	12,1500	11,6500	6 847	81 541	17:51
BOWIM (BOW)	4,7800	0,84%	4,7500	4,7850	4,7250	4 195	19 980	17:51
BRAND24 (B24)	48,2000	-0,62%	48,2000	48,2000	48,2000	70	3 374	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	556,5000	-0,09%	559,0000	559,0000	548,5000	90 007	49 873 165	17:51
BUMECH (BMC)	10,0000	0,00%	9,8400	10,3600	9,7600	47 220	471 963	17:51
CAPITAL (CPA)	0,1590	-	-	-	-	-	-	17:51
CAPITEA (CAP)	0,4420	0,91%	0,4370	0,4470	0,4300	147 410	64 039	17:51
CAPTORTX (CTX)	50,4000	-1,18%	51,0000	51,0000	50,0000	500	25 189	17:51
CASPAR (CSR)	7,7500	-0,64%	7,7500	7,7500	7,7500	4	31	17:51
CAVATINA (CAV)	14,8500	-0,67%	14,9500	14,9500	14,4500	917	13 386	17:51
CCC	196,7000	2,66%	190,9000	199,4000	189,1000	211 312	41 419 217	17:51
Reklama
CCENERGY (CCE)	0,3400	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	225,8000	-1,10%	229,2000	230,4000	224,5000	203 364	46 167 988	17:51
CDRL (CDL)	11,3000	-3,42%	11,8000	11,8000	11,3000	513	5 798	17:51
CELTIC (CPD)	2,5000	5,04%	2,3800	2,7700	2,3100	39 831	100 821	17:51
CEZ	169,4000	1,38%	170,0000	170,0000	168,6000	218	36 943	17:51
CFI	0,1640	-3,24%	0,1650	0,1650	0,1640	30 000	4 930	17:51
CIGAMES (CIG)	1,7190	1,12%	1,7000	1,7200	1,6720	205 793	347 991	17:51
CITYSERV (CTS)	5,8000	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	23,1500	3,12%	22,3000	23,2000	22,3000	14 965	344 289	17:51
CLOUD (CLD)	42,6000	0,24%	42,5000	44,5000	42,5000	91	3 884	17:51
COALENERG (CLE)	2,9800	-23,79%	4,0000	4,0800	2,8850	2 261 948	7 427 733	17:51
COGNOR (COG)	6,6000	2,33%	6,4200	6,6900	6,4100	66 647	437 239	17:51
COLUMBUS (CLC)	8,0000	0,13%	7,9600	8,1000	7,9500	43 118	347 024	17:51
COMARCH (CMR)	331,0000	-	-	-	-	-	-	17:51
COMP (CMP)	160,0000	1,27%	160,0000	162,0000	159,0000	3 795	607 639	17:51
COMPERIA (CPL)	6,2000	-3,88%	6,2000	6,4500	6,2000	1 700	10 565	17:51
COMPREMUM (CPR)	1,2200	0,00%	1,2200	1,2200	1,1900	11 249	13 717	17:51
CORMAY (CRM)	0,5480	0,00%	0,5480	0,5540	0,5300	196 930	106 920	17:51
CREEPYJAR (CRJ)	353,5000	-3,02%	364,5000	371,0000	351,5000	478	172 259	17:51
CREOTECH (CRI)	193,0000	0,00%	194,0000	195,0000	191,5000	3 074	594 295	17:51
CYBERFLKS (CBF)	152,5000	-1,61%	158,0000	158,0000	147,0000	8 413	1 283 478	17:51
CYFRPLSAT (CPS)	13,9000	-3,81%	14,4150	14,4350	13,9000	1 251 503	17 626 003	17:51
CZTOREBKA (CZT)	0,5150	-	-	-	-	-	-	17:51
DADELO (DAD)	25,0000	2,88%	25,2000	25,5000	24,6000	3 763	95 063	17:51
DATAWALK (DAT)	66,8000	4,05%	63,3000	68,1000	62,3000	24 577	1 604 463	17:51
DBENERGY (DBE)	15,7000	-1,26%	15,9000	15,9500	15,5000	766	12 020	17:51
DEBICA (DBC)	82,0000	0,00%	82,0000	82,0000	81,2000	663	54 280	17:51
DECORA (DCR)	74,0000	1,09%	73,2000	74,0000	72,0000	7 657	559 816	17:51
DEKPOL (DEK)	45,0000	0,90%	44,6000	45,0000	43,9000	1 054	46 677	17:51
DELKO (DEL)	8,0000	-1,72%	8,1000	8,1000	7,9200	4 949	39 633	17:51
DEVELIA (DVL)	5,8200	-0,68%	5,8600	5,8600	5,7700	84 471	490 803	17:51
DGA	16,4000	-1,20%	16,4000	16,5000	16,4000	139	2 282	17:51
DIAG (DIA)	127,2000	-1,01%	128,3800	128,9000	127,2000	41 262	5 286 707	17:51
DIGITANET (DIG)	66,6000	-4,58%	69,0000	69,0000	65,4000	8 865	593 015	17:51
DIGITREE (DTR)	11,8000	1,72%	11,6000	11,8000	11,6000	355	4 175	17:51
DINOPL (DNP)	481,1000	-0,60%	485,0000	487,0000	477,1000	659 747	317 741 534	17:51
DMGROUP (DMG)	4,2800	-0,93%	4,3200	4,3500	4,2500	2 207	9 520	17:51
DOMDEV (DOM)	201,5000	-2,18%	204,0000	206,0000	201,5000	1 964	398 449	17:51
DRAGOENT (DGE)	22,5000	2,27%	22,3000	22,7000	22,0000	305	6 719	17:51
DROZAPOL (DPL)	4,0900	10,24%	3,7400	4,0900	3,7400	123 346	503 314	17:30
ECHO (ECH)	4,3000	0,00%	4,3000	4,4000	4,2900	5 635	24 397	17:51
EDINVEST (EDI)	6,5000	-0,31%	6,5200	6,5200	6,4000	28	182	17:51
EFEKT (EFK)	7,0000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	46,3000	1,31%	45,7000	46,4500	45,4000	10 497	484 534	17:51
ELKOP (EKP)	0,5380	-0,37%	0,5200	0,5400	0,5100	78 133	40 677	17:51
EMCINSMED (EMC)	11,0000	-1,79%	11,0000	11,0000	11,0000	4	44	17:51
ENAP (ENP)	2,6400	-2,22%	2,6400	2,6400	2,6400	160	422	17:51
ENEA (ENA)	14,1000	-1,54%	14,3200	14,3300	14,0500	172 706	2 440 944	17:51
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	4	80	17:51
ENERGA (ENG)	14,1000	3,68%	13,6000	14,1000	13,6000	66 616	921 989	17:51
ENERGOINS (ENI)	2,4050	1,05%	2,3900	2,4250	2,3650	22 917	54 799	17:51
ENTER (ENT)	59,5000	-0,17%	59,3000	60,6000	59,0000	4 877	290 702	17:51
ERBUD (ERB)	39,1000	1,56%	38,5000	39,2000	38,4000	4 751	184 371	17:51
ERG	48,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	37,0000	0,27%	36,9000	37,0000	36,9000	90	3 327	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	2,1800	14,14%	1,9400	2,2800	1,9400	924 152	1 946 127	17:51
EUROCASH (EUR)	9,2500	-1,23%	9,3150	9,3600	9,0150	366 297	3 350 815	17:51
EUROHOLD (EHG)	2,4000	-2,44%	2,4000	2,4000	2,4000	1	2	17:51
EUROTEL (ETL)	26,5000	0,76%	26,3000	26,8000	26,1000	4 169	110 740	17:51
FABRITY (FAB)	30,1000	0,00%	30,8000	30,8000	30,0000	703	21 160	17:51
FASING (FSG)	13,0000	2,36%	13,0000	13,0000	13,0000	13	169	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	17:51
FERRO (FRO)	36,3000	1,97%	35,8000	36,3000	35,5000	1 573	56 602	17:51
FMG	100,5000	1,72%	97,0000	100,5000	97,0000	32	3 118	17:51
FON	0,6500	-	-	-	-	-	-	17:51
FORTE SA (FTE)	29,6000	1,37%	29,2000	29,8000	29,1000	3 921	115 565	17:51
GAMEOPS (GOP)	17,9800	1,01%	17,8800	18,1000	17,5600	9 208	164 942	17:51
Reklama
GAMFACTOR (GIF)	9,2600	3,58%	8,9400	9,3600	8,7400	12 972	117 189	17:51	Reklama
GENOMTEC (GMT)	7,3200	4,42%	7,0600	7,3400	7,0600	41 446	297 544	17:51
GETIN (GTN)	0,6650	-0,45%	0,6680	0,6680	0,6600	74 472	49 532	17:51
GIGROUP (GIG)	1,6850	-0,30%	1,6900	1,6900	1,6250	2 071	3 439	17:51
GOBARTO (GOB)	27,0000	6,72%	25,9000	27,0000	25,9000	68	1 802	17:51
GPW	41,9500	1,57%	41,5000	42,0500	41,3000	139 955	5 841 582	17:51
GREENX (GRX)	1,9400	-0,15%	1,9460	1,9700	1,9000	535 886	1 033 329	17:51
GRENEVIA (GEA)	2,2500	-1,96%	2,2800	2,2950	2,2350	342 785	778 726	17:51
GRODNO (GRN)	10,9000	9,00%	10,0000	10,9000	9,8300	34 857	369 740	17:51
GRUPAAZOTY (ATT)	22,0200	-0,45%	22,2200	22,6000	22,0000	51 725	1 150 071	17:51
GRUPRACUJ (GPP)	58,4000	0,86%	58,0000	58,8000	58,0000	1 333	77 802	17:51
GTC	4,0000	0,00%	3,9900	4,0000	3,9700	22 393	89 515	17:51
HANDLOWY (BHW)	106,6000	0,19%	107,2000	107,6000	106,0000	55 696	5 960 554	17:51
HARPER (HRP)	4,6100	2,22%	4,6900	4,6900	4,6100	2 552	11 867	17:51
HELIO (HEL)	20,2000	1,00%	20,8000	20,8000	20,0000	1 707	34 401	17:51
HERKULES (HRS)	0,9480	-3,07%	0,9560	0,9800	0,9260	39 951	37 841	17:51
HMINWEST (HMI)	48,0000	0,42%	48,0000	48,0000	48,0000	69	3 312	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	18,1600	1,68%	18,1000	18,2000	17,8200	19 301	347 668	17:51
HYDROTOR (HDR)	22,4000	-0,44%	22,5000	22,9000	22,0000	304	6 872	17:51
IALBGR (IAG)	0,2400	-4,76%	0,2400	0,2400	0,2400	70 497	16 919	17:51
IBSM (IBS)	77,4000	1,84%	77,4000	77,4000	77,4000	1	77	17:51
IDMPL (IDM)	0,6100	-6,15%	0,6500	0,6500	0,6100	4 418	2 795	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	21,8000	-0,46%	21,9000	22,2000	21,8000	398	8 732	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	69,0000	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	25,6000	-1,54%	26,0000	27,9000	22,2000	46 764	1 201 697	17:51
IMMOBILE (GKI)	2,4000	0,42%	2,5900	2,7400	2,3500	109 728	276 794	17:51
IMPERIO (IMP)	1,5000	2,74%	1,6900	1,7000	1,4400	61 823	99 511	17:51
IMS	3,8700	1,31%	3,8200	3,8700	3,7700	15 593	60 159	17:51
INC	2,4500	-1,21%	2,5600	2,5600	2,4500	3 571	8 782	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	292,5000	-3,15%	302,0000	302,0000	291,5000	18 965	5 602 765	17:51
INPRO (INP)	6,4000	0,00%	6,4000	6,4000	6,4000	6	38	17:51
INSTALKRK (INK)	39,2000	1,03%	38,5000	39,5000	38,5000	37	1 447	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	1,8000	-0,28%	1,8000	1,8100	1,7300	3 044	5 376	17:51
INTERCARS (CAR)	604,0000	2,72%	584,0000	609,0000	584,0000	5 410	3 260 746	17:51
INTERSPPL (IPO)	0,5080	7,17%	0,4920	0,5100	0,4730	28 743	14 294	17:51
INTROL (INL)	8,8000	-0,90%	8,8000	8,8800	8,7800	754	6 662	17:51
IPOPEMA (IPE)	2,9900	1,36%	2,9800	3,0800	2,9800	4 493	13 713	17:51
IZOBLOK (IZB)	42,0000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,6100	-3,73%	3,7000	3,8000	3,6100	4 394	16 132	17:51
IZOSTAL (IZS)	2,7400	-1,44%	2,7600	2,7800	2,7000	9 588	26 228	17:51
JRH	6,7800	1,19%	6,8200	6,8200	6,6200	2 145	14 397	17:51
JSW	25,3800	-0,67%	26,0000	26,7700	25,2200	543 638	14 014 723	17:51
JWWINVEST (JWW)	3,0700	-2,23%	3,0200	3,1100	3,0200	3 011	9 293	17:51
KCI	0,9140	-1,30%	0,9260	0,9260	0,9120	5 779	5 322	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	19,8000	-26,12%	26,6000	26,6000	19,4400	310 314	6 948 740	17:51
KETY (KTY)	811,0000	-1,58%	824,5000	826,0000	804,0000	23 081	18 722 792	17:51
KGHM (KGH)	139,0500	1,35%	137,0000	140,6000	136,6000	821 315	114 481 073	17:51
KGL	14,0000	0,00%	14,0000	14,0000	14,0000	121	1 694	17:51
KINOPOL (KPL)	19,4000	-0,51%	19,4500	19,4500	19,2000	2 823	54 565	17:51
KOGENERA (KGN)	50,9000	-0,59%	52,0000	52,2000	50,0000	7 268	367 504	17:51
KOMPAP (KMP)	25,6000	0,00%	25,6000	25,6000	25,6000	60	1 536	17:51
KOMPUTRON (KOM)	4,8900	-0,20%	4,8900	4,8900	4,8900	4	20	17:51
KPPD (KPD)	32,2000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	1,2800	1,59%	1,2600	1,3600	1,2100	174 627	229 383	17:51
KREDYTIN (KRI)	17,3000	3,28%	17,0000	17,3000	16,4500	105	1 732	17:51
KRKA (KRK)	686,0000	3,31%	676,0000	688,0000	662,0000	83	56 366	17:51
KRUK (KRU)	427,4000	-0,93%	431,4000	433,0000	425,0000	28 847	12 347 866	17:51
KRVITAMIN (KVT)	8,4000	-6,67%	9,0000	9,0000	8,2600	1 688	14 641	17:51
KSGAGRO (KSG)	4,3500	-10,12%	4,6700	4,7500	4,0500	159 688	697 482	17:51
LABOPRINT (LAB)	15,4000	0,00%	15,5000	15,5000	15,4000	102	1 571	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	2,0800	-0,95%	2,1000	2,1000	2,0000	4 866	9 820	17:51
LENA (LEN)	3,0700	-0,32%	3,1100	3,1100	3,0600	1 505	4 621	17:51
LENTEX (LTX)	6,9600	-1,14%	6,9800	6,9800	6,9600	370	2 582	17:51
Reklama
LESS (LES)	0,2260	1,80%	0,2200	0,2260	0,2170	12 484	2 756	17:51	Reklama
LIBET (LBT)	1,6800	0,00%	1,6800	1,6800	1,6800	10	17	17:51
LOKUM (LKD)	22,0000	3,77%	21,4000	22,0000	21,0000	946	20 300	17:51
LPP	18 060,0000	-0,61%	18 170,0000	18 270,0000	17 950,0000	3 307	59 760 240	17:51
LSISOFT (LSI)	16,6000	1,22%	16,4000	16,6000	16,4000	3 029	50 018	17:51
LUBAWA (LBW)	6,2000	-1,20%	6,2800	6,5800	6,1250	1 455 437	9 240 373	17:51
MABION (MAB)	10,3200	2,38%	10,0000	10,4000	10,0000	64 723	659 316	17:51
MAKARONPL (MAK)	19,8500	-0,25%	19,9000	19,9500	19,6500	2 814	55 879	17:51
MANGATA (MGT)	73,6000	0,00%	73,6000	73,6000	71,6000	183	13 261	17:51
MANYDEV (MAN)	0,7400	0,00%	0,7400	0,7400	0,7400	85	63	17:51
MARVIPOL (MVP)	6,3800	-1,54%	6,3800	6,5000	6,3800	17 008	108 799	17:51
MAXCOM (MXC)	7,9800	0,00%	7,9800	7,9800	7,9200	179	1 418	17:51
MBANK (MBK)	738,0000	-0,94%	735,0000	743,6000	732,0000	39 014	28 810 196	17:51
MBWS (MBW)	14,5500	0,00%	14,5500	14,5500	14,5500	2	29	17:51
MCI	26,3000	2,33%	25,7000	26,3000	25,7000	17 233	451 854	17:51
MDIENERGIA (MDI)	1,3150	-1,13%	1,3100	1,3300	1,2500	15 631	19 784	17:51
MEDICALG (MDG)	27,9000	0,87%	27,9000	28,3600	27,6600	18 839	527 950	17:51
MEDINICE (ICE)	7,7800	-1,02%	7,8600	7,9000	7,5600	3 400	26 232	17:51
MEGARON (MEG)	5,4000	-	-	-	-	-	-	17:51
MENNICA (MNC)	22,1000	0,00%	22,0000	22,1000	22,0000	539	11 859	17:51
MERCATOR (MRC)	48,0000	-0,41%	48,2000	48,9000	48,0000	8 037	388 249	17:51
MERCOR (MCR)	25,9000	1,97%	25,7000	26,1000	25,3000	3 867	99 198	17:51
MEXPOLSKA (MEX)	3,9500	-2,47%	4,0000	4,0400	3,9500	474	1 912	17:51
MFO	26,0000	-1,52%	26,8000	26,8000	25,9000	2 368	61 604	17:51
MILKILAND (MLK)	2,8000	-19,31%	3,4000	3,4000	2,7600	646 073	1 972 262	17:51
MILLENNIUM (MIL)	11,2800	-0,53%	11,1200	11,5600	11,1200	665 379	7 569 998	17:51
MIRACULUM (MIR)	0,8600	0,00%	0,8660	0,8660	0,8400	3 020	2 537	17:51
MIRBUD (MRB)	13,4000	-0,45%	13,6000	13,6000	13,4000	141 862	1 915 338	17:51
MLPGROUP (MLG)	77,6000	0,78%	77,0000	79,8000	76,0000	574	44 927	17:51
MLSYSTEM (MLS)	21,7500	1,64%	21,5000	22,4500	21,1500	36 565	799 803	17:51
MOBRUK (MBR)	342,0000	-1,44%	348,0000	350,0000	338,0000	2 977	1 027 560	17:51
MOJ	1,4200	0,00%	1,4200	1,4200	1,4200	1 114	1 582	17:51
MOL	30,8200	-1,03%	31,1600	31,1800	30,7000	1 311	40 585	17:51
MOLECURE (MOC)	9,1600	-0,43%	9,0800	9,2400	9,0000	34 957	315 600	17:51
MONNARI (MON)	5,1600	-0,39%	5,1800	5,1800	5,0400	6 695	34 547	17:51
MOSTALPLC (MSP)	10,7000	3,88%	10,5000	11,5000	10,5000	1 265	13 822	17:51
MOSTALWAR (MSW)	6,5600	-1,20%	6,7800	6,7800	6,5600	2 270	14 983	17:51
MOSTALZAB (MSZ)	5,4600	2,25%	5,3400	5,4900	5,3400	40 243	217 954	17:51
MOVIEGAME (MOV)	18,2000	-1,09%	18,4000	18,4600	17,9000	2 079	37 647	17:51
MURAPOL (MUR)	34,0000	-0,12%	34,3000	34,7000	33,8200	11 144	379 464	17:51
MUZA (MZA)	13,6000	-0,73%	13,7000	13,7000	13,1000	2 195	29 470	17:51
MWTRADE (MWT)	3,5000	-7,41%	3,6000	3,6200	3,4800	3 575	12 693	17:51
NANOGROUP (NNG)	3,0700	-6,12%	3,2700	3,3300	3,0300	90 609	283 479	17:51
NEUCA (NEU)	810,0000	-1,82%	825,0000	825,0000	802,0000	1 205	977 659	17:51
NEWAG (NWG)	52,8000	3,94%	51,4000	52,8000	50,6000	5 525	284 965	17:51
NEXITY (NXG)	2,0900	5,56%	1,9800	2,0900	1,9800	2 055	4 234	17:51
NOCTILUCA (NCL)	99,8000	-0,20%	100,0000	101,0000	98,1000	1 122	111 514	17:51
NOVATURAS (NTU)	8,4600	5,75%	8,0000	8,4600	8,0000	21	168	17:51
NOVAVISGR (NVG)	1,3850	0,00%	1,4100	1,4100	1,3800	42 900	59 484	17:51
NOVITA (NVT)	117,0000	1,74%	117,0000	117,0000	117,0000	1	117	17:51
NTCAPITAL (NTC)	0,9100	-6,19%	0,9700	1,0400	0,8760	419 184	381 774	17:51
NTTSYSTEM (NTT)	8,0000	0,25%	8,1400	8,1400	7,9800	4 331	34 664	17:51
ODLEWNIE (ODL)	7,8200	0,77%	7,7600	7,9800	7,7400	1 002	7 960	17:51
ONDE (OND)	10,5800	0,76%	10,5000	10,5800	10,2000	22 008	228 510	17:51
ONESANO (ONO)	1,1050	-1,78%	1,0550	1,1150	1,0550	682	722	17:51
OPONEO.PL (OPN)	92,0000	-1,29%	95,6000	96,4000	89,0000	18 438	1 677 198	17:51
OPTEAM (OPM)	3,6000	2,86%	3,5000	3,6000	3,5000	3 503	12 335	17:51
ORANGEPL (OPL)	8,2320	-0,63%	8,2500	8,2860	8,1600	905 693	7 452 043	17:51
ORCOGROUP (OPG)	3,7200	-0,53%	3,5400	3,7200	3,5400	224	794	17:51
ORZBIALY (OBL)	35,8000	-	-	-	-	-	-	17:51
OTLOG (OTS)	19,4000	0,73%	19,2200	19,4000	19,2200	1 186	22 921	17:51
OTMUCHOW (OTM)	4,3600	3,32%	4,2800	4,4000	4,1800	655	2 801	17:51
OVOSTAR (OVO)	70,0000	-	-	-	-	-	-	17:51
PAMAPOL (PMP)	2,4500	0,41%	2,4700	2,4700	2,3800	697	1 698	17:51
PANOVA (NVA)	15,1500	-0,33%	15,2000	15,4000	15,1500	556	8 458	17:51
PASSUS (PAS)	32,6000	-2,40%	32,6000	32,6000	31,8000	811	26 250	17:51
PATENTUS (PAT)	3,1700	0,00%	3,0600	3,2000	3,0600	5 859	18 482	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7600	1,33%	0,7600	0,7600	0,7600	470	357	17:51
PCCEXOL (PCX)	2,4150	-0,21%	2,3950	2,4200	2,3800	5 603	13 461	17:51
Reklama
PCCROKITA (PCR)	76,0000	0,40%	75,9000	76,4000	75,2000	1 499	113 429	17:51	Reklama
PCFGROUP (PCF)	8,9800	-0,77%	9,0500	9,1500	8,6200	9 723	86 614	17:51
PEKABEX (PBX)	19,4000	-3,48%	20,2000	20,2000	19,2500	5 433	105 961	17:51
PEKAO (PEO)	176,9500	-0,81%	176,5000	178,9000	174,3500	963 054	170 868 486	17:51
PEPCO (PCO)	16,9600	-0,82%	17,2100	17,2350	16,8600	667 805	11 347 686	17:51
PEPEES (PPS)	0,8700	0,23%	0,8680	0,8700	0,8680	174	151	17:51
PGE	6,8600	-1,61%	6,9740	7,0400	6,8020	2 777 246	19 157 212	17:51
PGFGROUP (PGV)	0,3570	-0,83%	0,3460	0,3600	0,3460	17 142	6 047	17:51
PHARMENA (PHR)	4,6100	0,22%	4,4400	4,6100	4,4400	552	2 544	17:51
PHN	10,0500	0,00%	9,8200	10,0500	9,8200	964	9 659	17:51
PHOTON (PEN)	3,9000	0,00%	3,9800	4,0000	3,9000	20 475	80 952	17:51
PKNORLEN (PKN)	60,1200	-1,10%	60,5100	60,7800	60,0100	3 208 681	193 632 227	17:51
PKOBP (PKO)	71,4600	-1,02%	71,5200	72,0200	70,8800	3 289 466	235 316 902	17:51
PKPCARGO (PKP)	17,7000	-2,21%	18,1000	18,4000	17,6800	88 038	1 585 557	17:51
PLAYWAY (PLW)	313,0000	1,95%	306,0000	313,0000	305,0000	855	264 507	17:51
PLAZACNTR (PLZ)	2,5200	0,00%	2,6000	2,6000	2,4550	3 236	8 147	17:51
PMPG (PGM)	1,7500	0,00%	1,7600	1,7600	1,7000	2 039	3 540	17:51
POLENERGIA (PEP)	68,8000	4,24%	68,0000	69,2000	67,8000	2 426	166 284	17:51
POLICE (PCE)	9,3000	-2,11%	9,3600	9,6000	9,3000	581	5 492	17:51
POLIMEXMS (PXM)	2,9100	-1,36%	2,9500	2,9780	2,8500	363 881	1 056 046	17:51
POLTREG (PTG)	39,5000	3,67%	38,2000	39,6000	38,2000	35	1 344	17:51
POLWAX (PWX)	1,3400	1,90%	1,3200	1,3400	1,3100	66 519	88 347	17:51
PRAGMAINK (PRI)	4,1000	0,00%	4,1000	4,1000	4,1000	25	103	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	30,2000	0,00%	30,2000	30,2000	30,2000	12	362	17:51
PROJPRZEM (PJP)	16,4000	-0,91%	16,5500	16,5500	16,4000	185	3 036	17:51
PROTEKTOR (PRT)	1,8700	2,19%	1,9200	2,3000	1,8000	3 209 719	6 634 001	17:51
PTWP (PTW)	57,0000	-1,72%	59,0000	59,0000	57,0000	112	6 386	17:51
PULAWY (ZAP)	49,5000	0,00%	49,5000	49,5000	48,4000	83	4 075	17:51
PURE (PUR)	14,0800	6,34%	13,1600	15,1600	13,1600	212 448	3 087 263	17:51
PZU	54,3400	0,15%	54,1000	55,0000	53,8200	3 049 399	166 498 350	17:51
QUANTUM (QNT)	19,0000	3,83%	18,3000	19,0000	18,3000	358	6 735	17:51
QUERCUS (QRS)	9,0600	4,14%	8,7600	9,0800	8,7600	62 591	558 489	17:51
RAEN (RAE)	0,4180	11,47%	0,3710	0,4210	0,3710	323 794	129 493	17:51
RAFAKO (RFK)	0,2690	2,28%	0,2630	0,2725	0,2630	434 239	116 541	17:51
RAFAMET (RAF)	8,9500	0,00%	8,9500	8,9500	8,9500	10	90	17:51
RAINBOW (RBW)	126,8000	-0,31%	127,6000	127,6000	125,4000	27 760	3 512 051	17:51
RANKPROGR (RNK)	4,7600	1,49%	4,6700	4,8900	4,6500	10 447	49 492	17:51
RAWLPLUG (RWL)	18,3500	-0,27%	18,4000	18,4000	17,2000	361	6 530	17:51
REDAN (RDN)	0,0600	-9,37%	0,0686	0,0686	0,0560	393 766	23 430	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0760	-	-	-	-	-	-	17:51
REINO (RNC)	1,1500	-2,54%	1,1800	1,1800	1,1500	4 798	5 582	17:51
RELPOL (RLP)	5,5400	-1,07%	5,6600	5,6600	5,5400	658	3 681	17:51
REMAK (RMK)	13,2500	-4,33%	13,8500	13,8500	13,2500	605	8 099	17:51
RENDER (RND)	84,6000	-1,63%	84,8000	84,8000	83,0000	13	1 084	17:51
RESBUD (RES)	0,8060	1,00%	0,7980	0,8060	0,7600	30 989	24 651	17:51
ROPCZYCE (RPC)	21,6000	0,00%	21,6000	21,6000	21,6000	164	3 542	17:51
RYVU (RVU)	27,1500	-1,63%	27,6000	27,8000	26,5000	16 481	448 161	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	23,1500	0,22%	23,1000	23,2500	22,9000	159 431	3 693 692	17:51
SANPL (SPL)	534,2000	-0,60%	537,4000	542,0000	533,4000	95 758	51 355 709	17:51
SANTANDER (SAN)	24,5150	0,25%	24,4550	24,7400	24,4550	2 963	73 045	17:51
SANWIL (SNW)	1,6250	14,04%	1,4350	1,6700	1,4350	184 130	292 176	17:51
SCPFL (SCP)	178,2000	3,48%	172,8000	178,4000	172,8000	1 745	306 041	17:51
SECOGROUP (SWG)	27,0000	-	-	-	-	-	-	17:51
SEKO (SEK)	9,1600	-0,22%	9,1800	9,1800	9,1000	17 494	159 976	17:51
SELENAFM (SEL)	34,9000	0,87%	34,6000	34,9000	33,6000	1 036	35 257	17:51
SELVITA (SLV)	49,3500	6,13%	47,5000	50,8000	47,0000	17 129	847 768	17:51
SERINUS (SEN)	3,0600	-0,65%	3,0800	3,0800	3,0300	5 422	16 523	17:51
SFINKS (SFS)	0,5020	-1,57%	0,5150	0,5150	0,5010	48 561	24 532	17:51
SHOPER (SHO)	39,9000	-1,24%	40,0000	40,6000	39,8000	3 914	156 410	17:51
SILVAIR-REGS (SVRS)	2,8800	2,86%	2,9000	2,9000	2,6800	9 713	27 187	17:51
SILVANO (SFG)	5,5000	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,8980	-0,52%	1,8900	1,9080	1,8800	5 266	10 001	17:51
SKARBIEC (SKH)	21,8000	0,00%	22,0000	22,0000	21,8000	2 234	49 039	17:51
SKYLINE (SKL)	1,6400	5,81%	1,5600	1,6400	1,5600	4 801	7 490	17:51
SNIEZKA (SKA)	83,8000	0,72%	83,2000	84,8000	83,2000	257	21 680	17:51
SOHODEV (SHD)	0,3400	-	-	-	-	-	-	17:51
SONEL (SON)	17,1000	0,59%	17,0000	17,1000	17,0000	154	2 632	17:51
Reklama
SOPHARMA (SPH)	12,5000	-	-	-	-	-	-	17:51	Reklama
SPYROSOFT (SPR)	479,0000	1,70%	472,0000	479,0000	472,0000	48	22 798	17:51
STALEXP (STX)	3,1750	-1,09%	3,1750	3,2200	3,1500	56 693	180 112	17:51
STALPROD (STP)	241,5000	2,99%	234,5000	242,0000	234,0000	532	126 052	17:51
STALPROFI (STF)	8,6200	-1,37%	8,7400	8,8000	8,5800	3 639	31 416	17:51
STAPORKOW (ZUK)	2,5600	-1,54%	2,6000	2,6000	2,5600	110	285	17:51
STARHEDGE (SHG)	0,2940	-	-	-	-	-	-	17:51
SUNEX (SNX)	6,6500	-0,30%	6,7800	6,7900	6,6500	6 221	41 782	17:51
SYGNITY (SGN)	78,0000	1,04%	78,0000	81,4000	76,0000	7 295	573 866	17:51
SYNEKTIK (SNT)	229,0000	-0,22%	227,0000	233,0000	223,5000	87 438	19 923 723	17:51
TALEX (TLX)	23,2000	0,87%	22,8000	23,2000	22,4000	108	2 450	17:51
TARCZYNSKI (TAR)	136,0000	0,00%	136,5000	138,0000	133,5000	229	31 106	17:51
TATRY (TMR)	98,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	4,4000	-0,41%	4,4180	4,4700	4,3730	1 841 030	8 130 261	17:51
TBULL (TBL)	3,9800	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,0000	0,33%	6,0000	6,0000	6,0000	350	2 100	17:51
TERMOREX (TRR)	0,6850	-2,84%	0,7050	0,7050	0,6850	2 515	1 726	17:51
TESGAS (TSG)	2,9000	1,05%	2,9000	2,9300	2,8300	16 244	47 113	17:51
TEXT (TXT)	59,2000	2,96%	58,0000	59,3000	57,2000	46 321	2 716 430	17:51
TORPOL (TOR)	38,5500	-0,13%	39,0500	39,5000	38,5000	14 152	550 662	17:51
TOWERINV (TOW)	3,4600	-1,14%	3,5000	3,6000	3,3200	17 240	58 736	17:51
TOYA (TOA)	7,1600	-0,69%	7,2000	7,2000	7,1200	77 782	559 173	17:51
TRAKCJA (TRK)	2,4000	-2,44%	2,4500	2,4500	2,3600	96 446	230 635	17:51
TRANSPOL (TRN)	2,9600	-1,33%	3,0000	3,0000	2,9600	659	1 951	17:51
TRITON (TRI)	3,0000	-	-	-	-	-	-	17:51
TSGAMES (TEN)	80,8000	-2,53%	82,9500	82,9500	80,8000	12 325	1 004 667	17:51
ULMA (ULM)	62,5000	0,00%	62,5000	62,5000	62,5000	1	63	17:51
ULTGAMES (ULG)	9,4000	2,17%	8,8800	9,4000	8,8800	817	7 441	17:51
UNFOLD (UNF)	1,7200	-18,87%	2,2200	2,2200	1,7200	37 962	71 963	17:51
UNIBEP (UNI)	8,6800	0,70%	8,7800	8,7800	8,6200	4 746	41 172	17:51
UNICREDIT (UCG)	200,0000	4,17%	200,0000	200,0000	200,0000	1 376	275 200	17:51
UNIMA (U2K)	8,1500	-1,21%	8,2500	8,2500	8,0000	3 315	26 864	17:51
UNIMOT (UNT)	159,8000	1,01%	154,8000	159,8000	154,8000	1 787	281 110	17:51
URTESTE (URT)	89,6000	0,67%	89,0000	89,6000	87,4000	45	4 006	17:51
VERCOM (VRC)	115,5000	3,13%	112,5000	116,0000	112,0000	1 421	162 385	17:51
VIGOPHOTN (VGO)	495,0000	2,06%	483,0000	495,0000	483,0000	29	14 180	17:51
VINDEXUS (VIN)	9,2000	0,00%	9,1200	9,2800	9,1200	6 926	63 766	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,6000	-1,32%	0,6040	0,6100	0,6000	24 250	14 639	17:51
VOTUM (VOT)	35,4000	-4,32%	36,7000	36,7000	35,0000	23 329	831 172	17:51
VOXEL (VOX)	143,5000	-1,03%	141,0000	144,0000	141,0000	2 121	302 740	17:51
VRG	3,4700	1,46%	3,4200	3,4700	3,4200	9 743	33 676	17:51
WARIMPEX (WXF)	2,8000	-0,71%	2,8200	2,8300	2,8000	2 336	6 568	17:51
WASKO (WAS)	1,8050	4,34%	1,7350	1,8500	1,6900	119 593	211 999	17:51
WAWEL (WWL)	644,0000	1,90%	646,0000	646,0000	630,0000	5	3 180	17:51
WIELTON (WLT)	5,9500	0,00%	5,9000	5,9500	5,8900	17 341	102 721	17:51
WIKANA (WIK)	6,8500	0,00%	6,8500	6,8500	6,8500	1 810	12 399	17:51
WINVEST (WIS)	0,2840	-7,79%	0,3100	0,3100	0,2840	1 996	571	17:51
WIRTUALNA (WPL)	77,9000	0,26%	77,7000	77,9000	76,8000	1 682	129 749	17:51
WITTCHEN (WTN)	23,9000	1,27%	23,7500	24,0500	23,5000	10 144	241 510	17:51
XPLUS (XPL)	1,9800	1,28%	1,9550	1,9800	1,8850	288	560	17:51
XTPL (XTP)	113,0000	-0,70%	113,8000	113,8000	112,0000	1 191	134 201	17:51
XTRADEBDM (XTB)	68,2600	-0,93%	68,5000	69,2600	67,8400	451 247	30 814 446	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZABKA (ZAB)	22,9850	0,94%	22,7700	23,0000	22,4100	1 859 947	42 384 320	17:51
ZAMET (ZMT)	0,8000	0,00%	0,7980	0,8000	0,7900	16 715	13 315	17:51
ZEPAK (ZEP)	17,9800	-1,32%	18,3000	18,4000	17,9200	7 662	138 384	17:51
ZREMB (ZRE)	5,1700	7,93%	4,8250	5,4200	4,7900	886 630	4 592 383	17:51
ZUE	10,8000	-2,26%	11,0500	11,1000	10,5000	5 743	61 924	17:51

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.