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	87 427,54	0,62%	87 347,73	87 653,33	87 136,08	86 888,67	1 439 366 219	17:10
WIG20	2 565,64	0,58%	2 563,65	2 573,52	2 554,78	2 550,72	1 205 170 722	17:15
WIG30	3 196,95	0,77%	3 188,29	3 206,00	3 180,02	3 172,66	1 314 667 425	17:15
mWIG40	6 465,73	0,46%	6 457,06	6 502,25	6 452,22	6 436,44	182 422 061	17:10
sWIG80	24 441,77	0,12%	24 447,20	24 507,96	24 389,64	24 412,65	37 656 718	17:10
WIG-BANKI	13 687,22	-0,24%	13 853,98	13 866,87	13 667,54	13 720,43	292 550 917	17:10
WIG-BUDOW	8 842,11	2,32%	8 704,73	8 926,80	8 704,40	8 641,30	33 134 984	17:10
WIG-CHEMIA	9 777,15	0,31%	9 792,59	9 840,13	9 724,71	9 747,14	2 504 158	17:10
WIG-ENERG	2 483,02	3,99%	2 438,26	2 499,07	2 413,57	2 387,74	93 579 830	17:10
WIG-INFO	5 070,72	-0,03%	5 075,86	5 098,42	5 057,19	5 072,01	16 182 084	17:10
WIG-MEDIA	8 229,90	-0,72%	8 314,60	8 375,58	8 221,40	8 289,58	1 409 909	17:10
WIG-NRCHOM	4 452,09	-0,78%	4 483,41	4 516,51	4 444,64	4 487,04	2 869 557	17:10
WIG-PALIWA	6 916,66	-0,38%	6 959,19	7 022,97	6 895,57	6 942,91	74 859 279	17:10
WIG-Poland	91 302,65	0,63%	91 353,37	91 353,37	91 128,51	90 735,50	1 407 980 275	17:10
WIG-SPOZYW	2 198,43	1,37%	2 171,01	2 203,02	2 170,10	2 168,66	1 032 283	17:10
WIG20lev	518,21	1,15%	517,41	521,38	513,85	512,30	1 205 170 722	17:10
WIG20short	3 050,11	-0,55%	3 052,51	3 063,17	3 040,64	3 067,10	1 205 170 722	17:10
GPWB-B1Y3Y	1 172,88	0,00%	1 172,87	1 172,88	1 172,87	1 172,89	-	16:45
GPWB-B1Y4Y	1 172,91	-0,03%	1 172,99	1 172,99	1 172,91	1 173,24	-	16:45
GPWB-B1Y5Y	1 169,10	-0,02%	1 169,08	1 169,10	1 169,08	1 169,32	-	16:45
GPWB-B3Y5Y	1 173,38	-0,03%	1 173,35	1 173,38	1 173,35	1 173,76	-	16:45
GPWB-B5Y	1 166,29	-0,06%	1 165,43	1 166,29	1 165,43	1 166,95	-	16:45
GPWB-BWZ	1 190,43	0,04%	1 190,45	1 190,45	1 190,43	1 189,91	-	16:45
INNOVATOR	1 467,12	0,66%	1 468,12	1 468,12	1 467,12	1 457,50	203 049 109	17:10
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	182 422 061	17:10
mWIG40TR	9 512,85	0,46%	9 500,21	9 566,58	9 492,98	9 469,75	182 422 061	17:10
mWIG40TRlv	12 645,78	0,90%	12 612,33	12 788,01	12 593,19	12 533,46	182 422 061	17:10
mWIG40TRsh	2 784,13	-0,43%	2 787,87	2 790,00	2 768,27	2 796,07	182 422 061	17:10
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	37 656 718	17:10
sWIG80TR	35 864,13	0,12%	35 872,09	35 961,25	35 787,64	35 821,40	37 656 718	17:10
WIG140	1 694,00	0,66%	1 691,91	1 698,50	1 687,98	1 682,90	1 425 249 501	17:10
WIG20dvp	48,06	6,85%	48,06	48,06	48,06	44,98	1 205 170 722	17:10
WIG20TR	5 211,58	0,71%	5 207,52	5 227,58	5 189,51	5 174,99	1 205 170 722	17:10
WIG20TRlev	4 226,44	1,40%	4 219,90	4 252,22	4 190,89	4 168,09	1 205 170 722	17:10
WIG20TRsht	3 062,10	-0,68%	3 064,52	3 075,25	3 052,57	3 083,03	1 205 170 722	17:10
WIG30TR	6 382,21	0,88%	6 364,92	6 400,28	6 348,42	6 326,26	1 314 667 425	17:10
WIG-CEE	1 782,47	0,66%	1 770,30	1 782,47	1 770,30	1 770,78	1 186 483	17:10
WIGdiv	1 786,22	0,27%	1 786,14	1 794,13	1 784,25	1 781,34	152 127 052	17:10
WIG-ESG	14 557,10	0,64%	14 547,28	14 600,30	14 508,36	14 464,01	1 376 087 698	17:10
WIG.GAMES	16 386,29	0,17%	16 451,13	16 489,84	16 275,28	16 358,18	41 348 980	17:10
WIG-GORNIC	4 973,55	1,44%	4 935,32	4 977,89	4 862,03	4 903,02	73 609 120	17:10
WIG-GRY	13 808,46	-0,19%	13 908,15	14 000,41	13 728,85	13 834,18	44 247 872	17:10
WIG-LEKI	2 880,46	0,40%	2 873,37	2 880,46	2 857,81	2 868,86	1 807 104	17:10
WIG-MOTO	8 638,82	-2,37%	8 727,74	8 752,54	8 601,05	8 848,83	16 451 999	17:10
WIG.MS-BAS	12 486,83	2,81%	12 325,21	12 521,14	12 204,51	12 145,24	162 092 584	17:10
WIG.MS-FIN	17 231,70	-0,20%	17 321,79	17 400,15	17 198,38	17 266,82	302 042 836	17:10
WIG-ODZIEZ	10 304,07	3,25%	10 009,43	10 304,07	10 009,43	9 979,85	101 584 189	17:10
WIGtech	12 281,29	0,78%	12 232,76	12 309,04	12 209,86	12 186,23	118 499 692	17:10
WIGtechTR	13 647,61	0,78%	13 593,68	13 678,44	13 568,22	13 541,97	118 499 692	17:10
WIG-Ukrain	202,65	0,59%	203,26	203,33	202,65	201,47	232 231	17:10

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	0,46%	3,2650	3,2700	3,2150	9 888	31 910	17:05	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	19	18	17:05
11BIT (11B)	583,0000	2,46%	570,0000	585,0000	565,0000	3 059	1 769 957	17:05
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2790	0,2700	132 199	36 371	17:05
ABPL (ABE)	94,4000	1,07%	94,4000	94,8000	93,0000	3 167	297 640	17:05
ACAUTOGAZ (ACG)	32,9000	0,00%	33,0000	33,0000	32,8000	2 395	78 746	17:05
ACTION (ACT)	19,8800	-0,60%	20,0000	20,2000	18,3800	6 279	122 199	17:05
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	17:05
AGORA (AGO)	10,8000	-0,92%	10,8000	10,9400	10,7200	11 893	128 984	17:05
AGROTON (AGT)	2,9400	-0,34%	2,9000	2,9400	2,8600	501	1 450	17:05
AIGAMES (ALG)	1,4700	3,52%	1,4200	1,4750	1,4200	2 654	3 884	17:05
AILLERON (ALL)	17,3000	0,00%	17,3800	17,4000	17,1600	4 694	81 001	17:05
AIRWAY (AWM)	0,2615	0,19%	0,2610	0,2650	0,2585	62 042	16 173	17:05
ALIOR (ALR)	98,8800	1,58%	97,8600	99,7000	97,8000	291 061	28 732 348	17:05
ALLEGRO (ALE)	37,1150	1,92%	36,4350	37,5000	36,2150	7 427 209	274 288 347	17:05
ALTA (AAT)	1,9850	1,79%	1,9900	1,9900	1,9500	774	1 525	17:05
ALTUSTFI (ALI)	2,8400	-1,05%	2,8800	2,8800	2,7000	102 528	281 142	17:05
AMBRA (AMB)	29,4500	2,61%	28,8000	29,6000	28,7000	10 734	314 782	17:05
AMICA (AMC)	71,9000	-0,42%	72,2000	72,4000	71,5000	1 080	77 784	17:05
AMPLI (APL)	1,0300	-6,36%	1,0300	1,0300	1,0300	1 200	1 236	17:05
AMREST (EAT)	27,6000	2,22%	27,0000	27,6000	26,7000	65 314	1 776 969	17:05
ANSWEAR (ANR)	23,8000	0,42%	23,5000	23,9000	23,4000	7 337	174 036	17:05
APATOR (APT)	15,0800	0,80%	14,9600	15,0800	14,9600	2 063	30 983	17:05
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	140	3 220	17:05
APSENERGY (APE)	2,5900	1,57%	2,5700	2,6500	2,5400	21 069	54 372	17:05
ARCHICOM (ARH)	33,5000	-0,59%	33,2000	34,0000	32,9000	4 699	156 421	17:05
ARCTIC (ATC)	22,0000	-0,81%	22,6000	22,7000	21,9000	53 340	1 194 798	17:05
ARTIFEX (ART)	24,4000	-5,43%	25,5000	25,9000	24,4000	42 848	1 069 702	17:05
ASBIS (ASB)	24,8600	-1,04%	24,8000	25,4000	24,6000	92 842	2 319 189	17:05
ASMGROUP (ASM)	#0,2100	-12,50%	-	-	-	-	-	17:05
ASSECOBS (ABS)	60,8000	-0,33%	61,0000	61,0000	58,2000	674	40 472	17:05
ASSECOPOL (ACP)	83,1500	0,18%	83,3000	83,7500	82,8500	78 818	6 560 656	17:05
ASSECOSEE (ASE)	49,5000	-1,00%	50,0000	50,0000	49,4000	1 980	98 669	17:05
ASTARTA (AST)	27,1000	1,31%	26,9500	27,6500	26,6000	7 641	207 149	17:05
ATAL (1AT)	63,5000	0,00%	63,6000	64,5000	63,2000	8 063	513 092	17:05
ATENDE (ATD)	3,0100	-0,33%	2,9800	3,0200	2,9800	16 898	50 546	17:05
ATLANTAPL (ATP)	18,7000	0,54%	18,7000	18,7000	18,7000	13	243	17:05
ATLANTIS (ATS)	2,4000	-3,61%	2,4800	2,5500	2,3500	24 809	60 748	17:05
ATMGRUPA (ATG)	3,9900	-1,24%	4,0400	4,0400	3,9900	7 731	31 035	17:05
ATREM (ATR)	12,8000	-0,78%	12,8000	12,8500	12,5000	2 195	27 714	17:05
AUTOPARTN (APR)	25,6000	-7,91%	26,9000	26,9000	25,3000	576 616	14 910 975	17:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	17:05
BBIDEV (BBD)	4,4200	0,00%	4,4200	4,4200	4,2800	651	2 846	17:05
BEDZIN (BDZ)	35,3000	-3,02%	36,6500	37,0000	34,6000	16 768	590 024	17:05
BENEFIT (BFT)	2 830,0000	-0,70%	2 865,0000	2 910,0000	2 830,0000	592	1 697 700	17:05
BEST (BST)	19,8000	-1,98%	19,8000	19,8000	19,8000	14	277	17:05
BETACOM (BCM)	6,1000	0,00%	6,1500	6,1500	5,9500	26 252	159 863	17:05
BIGCHEESE (BCS)	21,4000	2,64%	20,8500	21,4000	20,8000	2 346	49 360	17:05
BIOCELTIX (BCX)	62,6000	-2,19%	64,0000	64,0000	61,8000	6 065	380 586	17:05
BIOMAXIMA (BMX)	13,2000	-1,86%	13,6000	13,6000	13,0000	3 923	51 782	17:05
BIOMEDLUB (BML)	4,8100	2,45%	4,6950	4,8450	4,6950	135 777	644 962	17:05
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	113	2 170	17:05
BIOTON (BIO)	3,5450	0,42%	3,5100	3,5500	3,5000	36 045	126 544	17:05
BLOOBER (BLO)	24,8000	1,22%	24,5000	25,5500	24,5000	20 565	516 726	17:05
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	101,0000	50 873	5 151 951	17:05
BOGDANKA (LWB)	30,6000	1,06%	30,3000	30,6000	30,1200	36 337	1 105 812	17:05
BOOMBIT (BBT)	10,9500	-0,45%	11,0000	11,0500	10,7000	6 603	71 578	17:05
BORYSZEW (BRS)	6,2500	-0,48%	6,2800	6,3000	6,1500	75 034	466 536	17:05
BOS	15,4000	-1,60%	15,6500	15,6500	15,1500	18 741	287 755	17:05
BOWIM (BOW)	6,7500	0,30%	6,7300	6,8400	6,7300	3 310	22 451	17:05
BRAND24 (B24)	44,4000	-0,22%	44,5000	44,9000	44,4000	12 285	546 665	17:05
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	17:05
BUDIMEX (BDX)	753,0000	3,36%	729,0000	763,0000	729,0000	32 958	24 713 110	17:05
BUMECH (BMC)	11,7200	-0,34%	11,7600	12,1000	11,5200	13 893	163 453	17:05
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	17:05
CAPITEA (CAP)	0,5480	-0,36%	0,5500	0,5580	0,5460	293 652	161 430	17:05
CAPTORTX (CTX)	78,0000	-1,76%	80,4000	80,4000	78,0000	2 228	176 502	17:05
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	17:05
CAVATINA (CAV)	14,9500	-0,99%	15,1000	15,1000	14,6000	2 412	35 533	17:05
CCC	101,7000	2,94%	98,7000	101,8000	98,3000	290 570	29 156 047	17:05
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	17:05	Reklama
CDPROJEKT (CDR)	131,5000	-0,23%	132,6000	134,3000	130,3000	248 695	32 862 746	17:05
CDRL (CDL)	13,3000	-5,00%	13,7000	13,7000	13,3000	217	2 894	17:05
CELTIC (CPD)	4,0700	0,49%	4,0500	4,1300	3,9100	13 035	52 538	17:05
CEZ	158,0000	3,20%	153,1000	158,0000	152,9000	1 012	157 169	17:05
CFI	0,2270	2,71%	0,2210	0,2270	0,2200	9 530	2 159	17:05
CIGAMES (CIG)	1,7760	-1,22%	1,8300	1,9060	1,7580	2 819 322	5 151 355	17:05
CITYSERV (CTS)	5,1000	2,00%	5,1000	5,1000	5,1000	10	51	17:05
CLNPHARMA (CLN)	16,1200	-0,74%	16,3000	16,3400	16,0400	33 089	534 568	17:05
CLOUD (CLD)	70,0000	2,04%	68,6000	74,0000	68,6000	3 623	262 807	17:05
COALENERG (CLE)	1,0340	0,19%	1,0360	1,0360	1,0260	4 639	4 783	17:05
COGNOR (COG)	8,8000	2,27%	8,6000	8,8150	8,4950	172 982	1 509 682	17:05
COLUMBUS (CLC)	4,8500	-1,82%	4,9000	5,0900	4,8050	75 482	370 011	17:05
COMARCH (CMR)	252,0000	0,40%	254,0000	255,0000	251,5000	676	170 926	17:05
COMP (CMP)	81,0000	1,25%	80,6000	81,4000	78,6000	54 896	4 394 126	17:05
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	17:05
COMPREMUM (CPR)	2,1200	-2,30%	2,2000	2,2000	2,1200	10 670	22 849	17:05
CORMAY (CRM)	0,6240	2,63%	0,6080	0,6240	0,6000	26 862	16 431	17:05
CREEPYJAR (CRJ)	570,0000	0,35%	577,0000	577,0000	569,0000	76	43 444	17:05
CREOTECH (CRI)	185,0000	2,21%	180,0000	185,0000	180,0000	353	64 671	17:05
CYBERFLKS (CBF)	110,0000	-1,79%	113,5000	114,0000	109,5000	5 465	611 688	17:05
CYFRPLSAT (CPS)	11,4700	7,00%	10,7500	11,4700	10,7300	3 441 256	38 763 226	17:05
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	17:05
DADELO (DAD)	18,2000	2,82%	17,7000	18,3500	17,7000	970	17 401	17:05
DATAWALK (DAT)	62,1000	-0,48%	62,5000	64,0000	60,1000	19 084	1 174 625	17:05
DBENERGY (DBE)	16,7000	0,00%	16,7000	16,7000	16,7000	70	1 169	17:05
DEBICA (DBC)	77,8000	0,00%	78,0000	78,8000	77,4000	1 270	98 870	17:05
DECORA (DCR)	61,0000	-0,33%	61,8000	63,0000	61,0000	3 111	192 644	17:05
DEKPOL (DEK)	54,6000	3,41%	53,2000	57,4000	51,6000	4 038	222 245	17:05
DELKO (DEL)	9,7600	2,31%	9,5400	9,7800	9,5400	31 899	307 372	17:05
DEVELIA (DVL)	6,7700	-0,44%	6,8200	6,9000	6,7400	79 895	544 991	17:05
DGA	18,3000	7,65%	17,0000	18,4000	16,7000	9 191	159 882	17:05
DIGITANET (DIG)	53,8000	3,46%	52,2000	53,8000	51,6000	10 257	544 527	17:05
DIGITREE (DTR)	9,2000	2,22%	9,2000	9,2000	9,2000	820	7 544	17:05
DINOPL (DNP)	396,0000	-0,83%	399,0000	401,2000	391,4000	455 816	181 252 642	17:05
DMGROUP (DMG)	3,4600	1,76%	3,4200	3,4700	3,3700	4 417	15 019	17:05
DOMDEV (DOM)	179,0000	-0,33%	180,0000	181,0000	174,6000	2 486	446 580	17:05
DRAGOENT (DGE)	22,6000	-4,64%	24,0000	24,5000	21,7000	5 465	124 083	17:05
DROZAPOL (DPL)	4,0000	0,00%	3,9000	4,0000	3,8300	1 454	5 648	17:05
ECHO (ECH)	4,9000	0,82%	4,9300	4,9500	4,8800	2 563	12 645	17:05
EDINVEST (EDI)	8,5000	0,24%	8,6000	8,6000	8,4800	693	5 896	17:05
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	500	3 700	17:05
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	17:05
ELEKTROTI (ELT)	25,7500	-1,72%	26,2500	26,6000	25,7500	32 647	854 213	17:05
ELKOP (EKP)	0,4840	1,68%	0,4740	0,4840	0,4610	64 710	30 328	17:05
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	17:05
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	17:05
ENEA (ENA)	10,5200	9,81%	9,8400	10,6500	9,8400	1 894 107	19 558 787	17:05
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	35	633	17:05
ENERGA (ENG)	9,9400	2,47%	9,8000	9,9400	9,7000	36 959	363 935	17:05
ENERGOINS (ENI)	2,6500	-2,21%	2,7200	2,7800	2,6300	38 925	104 272	17:05
ENTER (ENT)	65,6000	0,31%	65,3000	65,9000	62,0000	6 311	404 755	17:05
ERBUD (ERB)	43,9000	6,30%	43,0000	44,0000	42,0000	13 676	593 905	17:05
ERG	55,0000	1,85%	55,0000	55,0000	55,0000	2	110	17:05
ESOTIQ (EAH)	36,7000	2,80%	35,8000	37,0000	35,8000	2 382	87 138	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	1,0800	0,00%	1,0800	1,0900	1,0800	3 675	3 969	17:05
EUROCASH (EUR)	14,0100	2,04%	13,8000	14,0400	13,7300	113 335	1 575 876	17:05
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	17:05
EUROTEL (ETL)	47,2000	0,21%	47,1000	47,6000	47,1000	1 352	64 031	17:05
FABRITY (FAB)	36,4000	-1,09%	36,8000	36,8000	35,9000	580	20 971	17:05
FASING (FSG)	13,3000	-2,92%	13,4000	13,4000	12,7000	2 520	33 330	17:05
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	17:05
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	17:05
FERRO (FRO)	35,7000	2,29%	35,3000	36,2000	35,2000	3 355	120 058	17:05
FERRUM (FER)	4,4400	1,37%	4,3800	4,4400	4,3200	1 021	4 433	17:05
FMG	107,5000	4,37%	104,0000	109,0000	99,6000	656	67 779	17:05
FON	5,1800	0,39%	5,1800	5,2000	5,1000	2 696	13 820	17:05
FORTE SA (FTE)	23,0000	0,00%	23,2000	23,2000	22,7000	81 156	1 867 028	17:05
GAMEOPS (GOP)	23,0000	0,00%	22,7000	23,3500	22,3500	5 835	132 952	17:05
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,5000	809	10 135	17:05	Reklama
GENOMTEC (GMT)	12,7600	-1,69%	12,9800	12,9800	12,2400	30 107	385 367	17:05
GETIN (GTN)	0,4145	-1,19%	0,4100	0,4270	0,4100	1 257 663	526 525	17:05
GIGROUP (GIG)	1,3950	-1,76%	1,4200	1,4200	1,3950	631	883	17:05
GOBARTO (GOB)	43,2000	-5,68%	45,7000	45,9000	43,2000	4 853	213 158	17:05
GPW	46,3000	0,87%	45,9000	46,4500	45,9000	41 541	1 920 438	17:05
GREENX (GRX)	2,3000	-1,37%	2,3220	2,3400	2,2860	253 248	585 063	17:05
GRENEVIA (GEA)	2,5800	6,61%	2,4400	2,6100	2,4400	990 418	2 529 286	17:05
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0800	10,8400	2 746	30 205	17:05
GRUPAAZOTY (ATT)	22,4800	0,63%	22,5000	22,6800	22,2800	101 994	2 288 288	17:05
GRUPRACUJ (GPP)	63,9000	0,63%	63,9000	64,0000	63,5000	2 161	138 135	17:05
GTC	5,2000	-5,45%	5,4000	5,5000	5,0800	10 392	54 068	17:05
HANDLOWY (BHW)	108,2000	-4,75%	113,4000	113,4000	107,6000	134 659	14 754 063	17:05
HARPER (HRP)	5,9500	0,51%	6,0000	6,0000	5,8700	8 059	47 880	17:05
HELIO (HEL)	25,6000	2,40%	25,2000	26,0000	24,8000	704	17 797	17:05
HERKULES (HRS)	0,7940	-1,98%	0,8100	0,8100	0,7820	6 826	5 375	17:05
HMINWEST (HMI)	48,1000	-0,21%	48,1000	48,1000	48,0000	2 132	102 524	17:05
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	17:05
HUUUGE-S144 (HUGE)	24,1500	-1,43%	24,5000	24,5500	23,9000	17 845	431 206	17:05
HYDROTOR (HDR)	33,2000	-1,48%	33,7000	33,7000	33,2000	1 029	34 195	17:05
IALBGR (IAG)	0,4390	5,02%	0,4180	0,4390	0,4180	2 384	1 043	17:05
IBSM (IBS)	99,8000	-4,04%	104,0000	104,0000	99,8000	144	14 467	17:05
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	17:05
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	17:05
IFIRMA (IFI)	22,3000	0,45%	22,3000	22,7000	22,1000	5 644	126 305	17:05
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	17:05
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	17:05
IMCOMPANY (IMC)	8,3000	-0,24%	8,3200	8,3200	8,1200	2 149	17 668	17:05
IMMOBILE (GKI)	3,1600	-0,32%	3,2600	3,2600	3,1600	2 639	8 342	17:05
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	17:05
IMS	4,4000	-0,45%	4,4200	4,4200	4,3100	5 236	22 867	17:05
INC	2,5200	-1,56%	2,5600	2,5700	2,5200	2 761	6 959	17:05
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	17:05
INGBSK (ING)	303,0000	0,66%	301,0000	308,5000	301,0000	9 113	2 771 253	17:05
INPRO (INP)	7,5500	0,67%	7,9000	7,9000	7,5500	32	250	17:05
INSTALKRK (INK)	46,0000	2,22%	45,2000	46,5000	45,2000	771	35 480	17:05
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	17:05
INTERBUD (ITB)	3,1500	-0,63%	3,1600	3,1700	3,0600	6 481	20 235	17:05
INTERCARS (CAR)	549,0000	-0,54%	553,0000	553,0000	545,0000	2 454	1 351 720	17:05
INTERSPPL (IPO)	0,7580	-2,82%	0,8000	0,8000	0,7520	23 630	18 358	17:05
INTROL (INL)	10,6000	1,92%	10,4500	10,6000	10,4000	5 973	62 857	17:05
IPOPEMA (IPE)	3,7600	-1,57%	3,8600	3,8600	3,7200	14 547	55 043	17:05
IZOBLOK (IZB)	56,0000	-2,61%	56,5000	56,5000	56,0000	18	1 012	17:05
IZOLACJA (IZO)	3,3100	-1,78%	3,3700	3,3700	3,3100	55	182	17:05
IZOSTAL (IZS)	2,6400	1,15%	2,6400	2,6400	2,6100	7 873	20 629	17:05
JRHOLDING (JRH)	7,0200	-5,65%	7,0200	7,1000	6,9200	3 058	21 271	17:05
JSW	32,0200	1,36%	31,5400	32,0300	31,3700	383 502	12 163 127	17:05
JWWINVEST (JWW)	3,4000	0,00%	3,4600	3,4700	3,3700	3 786	12 864	17:05
KCI	0,8460	-0,24%	0,8320	0,8460	0,8300	1 403	1 174	17:05
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	17:05
KERNEL (KER)	10,2400	0,20%	10,2200	10,2800	10,1200	6 659	67 853	17:05
KETY (KTY)	887,5000	0,11%	886,5000	895,0000	876,0000	26 043	23 060 111	17:05
KGHM (KGH)	149,2000	1,50%	148,0000	149,4000	145,4000	404 779	59 750 335	17:05
KGL	15,8000	-1,25%	16,0000	16,0000	15,7000	9 328	148 341	17:05
KINOPOL (KPL)	14,5500	3,19%	14,1500	14,6000	14,0000	8 959	128 054	17:05
KOGENERA (KGN)	52,4000	-1,13%	53,0000	53,0000	51,3000	3 136	163 105	17:05
KOMPAP (KMP)	26,0000	1,56%	26,0000	26,0000	26,0000	6	156	17:05
KOMPUTRON (KOM)	4,6200	0,33%	4,6050	4,7950	4,5750	1 224	5 660	17:05
KPPD (KPD)	46,0000	-4,17%	47,0000	47,0000	45,8000	105	4 822	17:05
KRAKCHEM (KCH)	0,3100	3,33%	0,3300	0,3300	0,3100	6 469	2 092	17:05
KREDYTIN (KRI)	17,8000	-3,52%	18,4500	18,4500	17,8000	343	6 109	17:05
KRKA (KRK)	540,0000	-0,37%	542,0000	542,0000	534,0000	39	20 994	17:05
KRUK (KRU)	473,6000	2,69%	470,0000	475,0000	454,4000	41 237	19 207 125	17:05
KRVITAMIN (KVT)	11,8500	0,00%	11,8000	11,8500	11,8000	23	272	17:05
KSGAGRO (KSG)	1,5400	1,99%	1,5100	1,5500	1,5100	776	1 181	17:05
LABOPRINT (LAB)	19,5000	-2,01%	19,9000	19,9000	19,4000	211	4 116	17:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:05
LARQ (LRQ)	2,4000	-1,64%	2,4400	2,4400	2,3600	6 831	16 362	17:05
LENA (LEN)	3,7000	-2,12%	3,7800	3,7800	3,6800	1 466	5 514	17:05
LENTEX (LTX)	6,6000	0,00%	6,6200	6,6800	6,5400	8 255	54 496	17:05
Reklama
LESS (LES)	0,2310	-1,70%	0,2340	0,2340	0,2310	1 517	350	17:05	Reklama
LIBET (LBT)	1,3100	0,77%	1,3000	1,3500	1,2600	42 246	54 926	17:05
LOKUM (LKD)	27,4000	6,20%	26,4000	27,6000	26,4000	1 220	33 001	17:05
LPP	17 190,0000	3,49%	16 650,0000	17 190,0000	16 650,0000	4 072	69 430 390	17:05
LSISOFT (LSI)	14,6000	0,00%	14,6000	15,0000	14,6000	956	14 037	17:05
LUBAWA (LBW)	3,8400	0,31%	3,8000	3,8980	3,8000	183 892	709 532	17:05
MABION (MAB)	16,4800	0,00%	16,4400	16,5600	16,2800	23 442	385 060	17:05
MAKARONPL (MAK)	20,9000	3,47%	20,4000	21,0000	20,4000	14 014	290 944	17:05
MANGATA (MGT)	92,0000	0,00%	90,0000	92,0000	90,0000	6	550	17:05
MANYDEV (MAN)	1,1400	0,00%	1,0900	1,1600	1,0500	23 793	26 225	17:05
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1600	7,9200	14 983	120 865	17:05
MAXCOM (MXC)	10,4500	0,00%	10,6500	10,6500	10,4000	205	2 137	17:05
MBANK (MBK)	695,4000	-0,11%	700,6000	703,6000	691,2000	18 432	12 822 462	17:05
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	17:05
MCI	27,2000	0,37%	26,8000	27,3000	26,6000	3 767	101 451	17:05
MDIENERGIA (MDI)	1,5850	2,92%	1,5800	1,6200	1,5800	2 143	3 434	17:05
MEDICALG (MDG)	25,3000	-2,47%	25,7600	26,2600	24,9000	19 930	501 619	17:05
MEDINICE (ICE)	7,4800	-0,53%	7,5200	7,5800	7,4800	11 909	89 511	17:05
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	17:05
MENNICA (MNC)	20,5000	2,50%	20,2000	21,0000	19,8000	3 745	76 265	17:05
MERCATOR (MRC)	42,4000	-0,24%	42,3000	42,7500	42,3000	2 417	102 712	17:05
MERCOR (MCR)	23,9000	1,70%	23,6000	24,2000	23,4000	3 137	74 678	17:05
MEXPOLSKA (MEX)	4,6200	0,00%	4,6400	4,6400	4,5000	430	1 944	17:05
MFO	35,5000	-1,11%	35,9000	36,2000	35,5000	2 183	78 106	17:05
MILKILAND (MLK)	0,5960	1,02%	0,5940	0,5980	0,5940	1 789	1 066	17:05
MILLENNIUM (MIL)	9,3900	-0,11%	9,4000	9,6400	9,3750	886 971	8 438 721	17:05
MIRACULUM (MIR)	1,1750	0,00%	1,1600	1,1750	1,1450	5 424	6 252	17:05
MIRBUD (MRB)	10,1800	-2,68%	10,5000	10,6000	10,1800	219 395	2 272 077	17:05
MLPGROUP (MLG)	85,2000	0,47%	85,0000	85,2000	84,8000	414	35 178	17:05
MLSYSTEM (MLS)	49,0000	2,83%	47,5000	49,7000	47,5000	11 415	555 266	17:05
MOBRUK (MBR)	329,5000	0,15%	330,0000	330,0000	326,0000	1 387	455 918	17:05
MOJ	(1,8000)	-	-	-	-	-	-	17:05
MOL	33,6000	-0,53%	33,7800	33,9800	33,5000	22 044	742 977	17:05
MOLECURE (MOC)	15,2200	5,11%	14,4800	15,9200	14,4000	21 056	323 547	17:05
MONNARI (MON)	5,3200	1,14%	5,2800	5,3200	5,2800	5 118	27 035	17:05
MOSTALPLC (MSP)	13,8500	-0,72%	14,1500	14,1500	13,8500	1 143	15 947	17:05
MOSTALWAR (MSW)	7,1000	2,90%	7,0200	7,1800	6,9400	2 217	15 675	17:05
MOSTALZAB (MSZ)	4,7100	0,21%	4,6950	4,7700	4,6500	33 179	156 672	17:05
MOVIEGAME (MOV)	34,0000	-2,16%	34,8500	34,8500	33,7000	5 065	174 271	17:05
MURAPOL (MUR)	42,0000	0,00%	42,2400	42,2400	42,0000	5 317	223 498	17:05
MUZA (MZA)	15,1000	0,67%	15,0000	15,1000	15,0000	560	8 409	17:05
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	17:05
NANOGROUP (NNG)	1,0350	3,50%	1,0300	1,0350	1,0150	5 761	5 936	17:05
NEUCA (NEU)	922,0000	-0,65%	927,0000	935,0000	921,0000	348	323 548	17:05
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,3000	28,7000	4 790	138 302	17:05
NEXITY (NXG)	2,4800	0,00%	2,4800	2,4800	2,4800	1 005	2 492	17:05
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	17:05
NOVAVISGR (NVG)	2,1800	1,40%	2,2000	2,2000	2,1400	8 962	19 359	17:05
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	17:05
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	17:05
NTTSYSTEM (NTT)	7,0000	0,57%	6,9600	7,0800	6,9600	11 476	80 202	17:05
ODLEWNIE (ODL)	9,9600	-1,87%	10,1500	10,1500	9,9600	1 075	10 779	17:05
OEX	55,0000	1,10%	54,2000	55,2000	53,2000	903	48 911	17:05
ONDE (OND)	14,6000	2,82%	14,6200	14,9000	14,4200	56 562	829 764	17:05
ONESANO (ONO)	1,2950	0,78%	1,2850	1,2950	1,2850	1 320	1 697	17:05
OPONEO.PL (OPN)	61,0000	-3,17%	62,6000	62,6000	60,4000	2 967	181 059	17:05
OPTEAM (OPM)	5,6200	2,55%	5,5200	5,6200	5,4800	1 243	6 901	17:05
ORANGEPL (OPL)	8,2400	2,44%	8,1060	8,2500	8,0600	1 461 946	11 967 447	17:05
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	17:05
ORZBIALY (OBL)	34,0000	0,00%	33,6000	34,0000	33,6000	1 011	33 974	17:05
OTLOG (OTS)	42,0000	2,44%	40,5000	42,3000	38,0000	23 559	969 177	17:05
OTMUCHOW (OTM)	5,2000	4,00%	5,0000	5,2000	5,0000	3 594	18 403	17:05
OVOSTAR (OVO)	69,8000	0,00%	69,8000	69,8000	69,8000	35	2 443	17:05
PAMAPOL (PMP)	2,5300	2,02%	2,4800	2,5300	2,4600	2 295	5 678	17:05
PANOVA (NVA)	15,6000	-0,32%	15,7000	15,7000	15,3500	797	12 372	17:05
PASSUS (PAS)	35,2000	6,99%	33,4000	35,4000	33,4000	3 335	116 398	17:05
PATENTUS (PAT)	4,2850	-2,61%	4,4250	4,4500	4,1300	51 746	219 380	17:05
PBG	#0,0200	-4,76%	-	-	-	-	-	17:05
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	17:05
PCCEXOL (PCX)	2,8450	1,61%	2,8100	2,8500	2,8100	20 325	57 658	17:05
Reklama
PCCROKITA (PCR)	101,4000	1,00%	101,0000	101,8000	100,4000	1 031	104 544	17:05	Reklama
PCFGROUP (PCF)	16,3200	-3,43%	16,8800	17,0000	16,2000	9 205	151 581	17:05
PEKABEX (PBX)	26,2000	2,34%	25,8000	26,8000	25,5000	18 351	482 313	17:05
PEKAO (PEO)	171,5500	-0,26%	172,0000	173,8500	170,8000	473 159	81 325 109	17:05
PEPCO (PCO)	19,7800	2,33%	19,3300	19,8000	19,1650	1 348 084	26 322 369	17:05
PEPEES (PPS)	1,1050	2,31%	1,0800	1,1050	1,0800	1 510	1 631	17:05
PGE	6,8280	1,91%	6,8200	6,9700	6,6980	6 264 471	42 912 140	17:05
PGFGROUP (PGV)	0,4590	1,55%	0,4520	0,4590	0,4500	22 529	10 177	17:05
PHARMENA (PHR)	6,6200	4,09%	6,3200	6,6400	6,3200	11 220	73 419	17:05
PHN	11,4000	-1,72%	11,6000	11,7500	11,3500	5 367	61 282	17:05
PHOTON (PEN)	7,4000	-0,80%	7,4600	7,4600	7,4000	3 607	26 795	17:05
PKNORLEN (PKN)	67,5800	-0,40%	67,8800	68,6400	67,3400	1 083 082	73 612 308	17:05
PKOBP (PKO)	60,6200	-0,26%	61,2000	61,7600	60,5400	1 916 908	116 940 965	17:05
PKPCARGO (PKP)	12,2800	1,66%	12,0800	12,4200	12,0800	89 237	1 097 638	17:05
PLAYWAY (PLW)	293,0000	-1,01%	296,0000	296,0000	293,0000	1 401	412 501	17:05
PLAZACNTR (PLZ)	3,1000	1,64%	3,0900	3,1000	2,9400	12 426	37 836	17:05
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	58	171	17:05
POLENERGIA (PEP)	68,8000	2,69%	67,0000	69,8000	66,4000	2 570	174 080	17:05
POLICE (PCE)	11,3500	-1,30%	11,5000	11,6000	11,3500	222	2 551	17:05
POLIMEXMS (PXM)	3,5680	2,88%	3,4700	3,5760	3,4400	326 408	1 143 467	17:05
POLTREG (PTG)	49,0000	2,08%	49,5000	49,5000	47,0000	486	23 300	17:05
POLWAX (PWX)	1,6650	-5,67%	1,7700	1,7700	1,6300	64 883	108 775	17:05
PRAGMAINK (PRI)	4,5600	0,88%	4,4800	4,5600	4,4800	59	266	17:05
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	17:05
PROCHEM (PRM)	34,2000	0,00%	34,4000	34,4000	33,4000	990	33 396	17:05
PROJPRZEM (PJP)	19,0500	-3,30%	19,9000	19,9000	19,0500	88	1 697	17:05
PROTEKTOR (PRT)	1,9000	-1,81%	1,9300	1,9400	1,8700	13 209	25 163	17:05
PULAWY (ZAP)	60,8000	2,36%	60,0000	60,8000	59,8000	1 482	89 574	17:05
PURE (PUR)	7,2300	-0,96%	7,3000	7,4000	7,1200	3 136	22 834	17:05
PZU	53,9600	1,05%	53,3000	54,4600	53,2000	1 007 860	54 293 789	17:05
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	368	8 979	17:05
QUERCUS (QRS)	6,8000	3,34%	6,6000	6,8600	6,6000	73 428	496 568	17:05
RAEN (RAE)	0,7320	-5,91%	0,7780	0,7780	0,7240	202 158	152 319	17:05
RAFAKO (RFK)	0,9400	-0,74%	0,9510	0,9600	0,9300	236 139	222 324	17:05
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	17:05
RAINBOW (RBW)	94,9000	2,71%	92,6000	95,0000	92,2000	94 175	8 861 874	17:05
RANKPROGR (RNK)	3,7600	0,27%	3,7300	3,8000	3,7200	6 611	24 722	17:05
RAWLPLUG (RWL)	14,0000	0,00%	13,9000	14,1000	13,9000	673	9 356	17:05
REDAN (RDN)	0,2790	-3,79%	0,2820	0,2820	0,2690	153 211	42 466	17:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	17:05
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	17:05
REINO (RNC)	1,3600	6,25%	1,3600	1,3600	1,3600	10	14	17:05
RELPOL (RLP)	6,7600	0,30%	6,7400	6,7600	6,6000	3 356	22 309	17:05
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	14,8000	1 466	21 885	17:05
RENDER (RND)	129,0000	0,00%	126,0000	129,0000	126,0000	13	1 644	17:05
RESBUD (RES)	0,5520	0,36%	0,5500	0,5920	0,5480	69 474	38 516	17:05
ROPCZYCE (RPC)	30,5000	-1,29%	30,9000	31,0000	30,5000	89	2 747	17:05
RYVU (RVU)	49,5000	-0,70%	50,0000	50,7000	49,5000	2 192	109 584	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	21,9000	0,46%	21,8000	22,2000	21,8000	5 051	110 558	17:05
SANPL (SPL)	567,6000	-0,70%	571,0000	579,2000	566,8000	36 369	20 750 626	17:05
SANTANDER (SAN)	20,5600	-0,19%	20,6000	20,6000	20,3000	1 159	23 818	17:05
SANWIL (SNW)	1,8100	9,70%	1,6650	1,8900	1,6600	132 598	238 039	17:05
SCPFL (SCP)	163,0000	-1,45%	165,4000	165,4000	163,0000	1 275	208 729	17:05
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	17:05
SEKO (SEK)	13,4000	2,29%	13,2000	13,5000	13,2000	3 941	52 742	17:05
SELENAFM (SEL)	34,4000	-0,29%	34,5000	34,5000	33,9000	844	28 962	17:05
SELVITA (SLV)	69,9000	-1,83%	71,0000	71,0000	69,5000	3 004	212 582	17:05
SERINUS (SEN)	3,0500	0,00%	3,0400	3,0500	3,0000	2 438	7 413	17:05
SESCOM (SES)	59,2000	3,50%	57,2000	59,4000	57,2000	163	9 542	17:05
SFINKS (SFS)	0,7200	0,00%	0,7190	0,7320	0,7100	31 507	22 685	17:05
SHOPER (SHO)	39,4000	1,55%	38,5000	39,5000	38,5000	1 301	51 020	17:05
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	17:05
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	17:05
SIMFABRIC (SIM)	3,3000	-0,60%	3,3300	3,3550	3,2100	13 649	44 395	17:05
SKARBIEC (SKH)	21,2000	-1,40%	21,3000	21,7000	21,1000	6 448	137 974	17:05
SKYLINE (SKL)	1,6200	4,52%	1,6200	1,6200	1,6200	1	2	17:05
SNIEZKA (SKA)	90,0000	0,00%	90,0000	91,0000	89,6000	201	18 165	17:05
SOHODEV (SHD)	0,4080	-3,32%	0,4080	0,4080	0,4080	11	4	17:05
SONEL (SON)	16,8500	3,37%	16,3000	16,9000	16,3000	2 952	48 447	17:05
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	384	5 126	17:05	Reklama
SPYROSOFT (SPR)	430,0000	-2,27%	442,0000	442,0000	424,0000	248	105 881	17:05
STALEXP (STX)	2,9000	1,22%	2,8700	2,9100	2,8600	65 025	187 675	17:05
STALPROD (STP)	216,0000	-0,92%	218,0000	218,0000	216,0000	405	87 891	17:05
STALPROFI (STF)	9,2000	2,00%	9,2200	9,2200	9,1200	11 830	108 743	17:05
STAPORKOW (ZUK)	2,4000	-7,69%	2,5200	2,5200	2,3600	23 149	56 923	17:05
STARHEDGE (SHG)	#0,3600	0,00%	-	-	-	-	-	17:05
SUNEX (SNX)	10,8600	0,56%	10,8000	10,9800	10,6200	13 157	142 617	17:05
SYGNITY (SGN)	62,8000	1,62%	61,6000	63,6000	61,6000	3 013	187 385	17:05
SYNEKTIK (SNT)	135,0000	4,33%	130,0000	135,6000	130,0000	26 438	3 516 802	17:05
TALEX (TLX)	16,1000	-6,40%	17,0000	17,0000	16,1000	202	3 261	17:05
TARCZYNSKI (TAR)	63,6000	-1,24%	64,4000	64,4000	63,0000	148	9 478	17:05
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	17:05
TAURONPE (TPE)	3,3920	5,47%	3,2900	3,4600	3,2640	8 191 003	27 708 195	17:05
TBULL (TBL)	4,8800	11,42%	4,8800	4,8800	4,8800	81	395	17:05
TENDERHUT (THG)	9,0400	-6,22%	9,3400	9,3400	9,0000	201	1 839	17:05
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	17:05
TESGAS (TSG)	3,1200	1,63%	3,0700	3,1200	3,0700	1 026	3 157	17:05
TEXT (TXT)	92,4000	-0,11%	92,6000	92,9000	91,2000	22 297	2 052 927	17:05
TIM	(50,5000)	-	-	-	-	-	-	17:05
TORPOL (TOR)	29,1000	-3,00%	30,0000	30,0000	29,0500	49 409	1 449 035	17:05
TOWERINV (TOW)	4,6000	-4,17%	4,8000	4,8000	4,6000	2 900	13 550	17:05
TOYA (TOA)	7,5800	0,53%	7,5500	7,6800	7,5400	39 406	300 147	17:05
TRAKCJA (TRK)	2,1500	-4,87%	2,2800	2,3000	2,1300	524 579	1 146 373	17:05
TRANSPOL (TRN)	3,5900	-0,83%	3,5800	3,6300	3,5800	9 845	35 375	17:05
TRITON (TRI)	4,3600	0,93%	4,3600	4,3600	4,3600	90	392	17:05
TSGAMES (TEN)	87,0000	-1,08%	88,6500	89,4000	86,5000	12 960	1 133 715	17:05
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	41	3 014	17:05
ULTGAMES (ULG)	11,2500	-3,02%	11,6000	11,7500	11,0000	4 534	50 957	17:05
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	17:05
UNIBEP (UNI)	9,6400	0,00%	9,4400	9,6400	9,4400	3 005	28 585	17:05
UNICREDIT (UCG)	150,0000	-1,79%	150,0000	154,6600	150,0000	164	25 323	17:05
UNIMA (U2K)	5,9500	0,00%	6,0500	6,0500	5,9000	3 577	21 223	17:05
UNIMOT (UNT)	134,0000	2,45%	131,6000	134,0000	130,8000	3 799	503 994	17:05
URTESTE (URT)	95,0000	0,00%	95,0000	96,0000	92,0000	322	30 111	17:05
VERCOM (VRC)	116,0000	-0,85%	117,0000	118,0000	115,0000	741	86 308	17:05
VIGOPHOTN (VGO)	463,0000	-0,43%	464,0000	465,0000	454,0000	405	185 066	17:05
VINDEXUS (VIN)	9,1800	-2,13%	9,3800	9,8400	9,1600	5 617	52 605	17:05
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	17:05
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5580	9 354	5 311	17:05
VOTUM (VOT)	44,1500	2,91%	42,9500	44,1500	42,9500	16 566	722 754	17:05
VOXEL (VOX)	93,0000	-1,48%	94,2000	94,4000	93,0000	8 449	793 894	17:05
VRG	3,3500	-2,05%	3,4400	3,4500	3,2900	113 929	378 893	17:05
WARIMPEX (WXF)	4,1000	-5,96%	4,4000	4,4000	3,9600	109 375	455 644	17:05
WASKO (WAS)	1,5950	0,95%	1,5850	1,6000	1,5800	6 181	9 801	17:05
WAWEL (WWL)	668,0000	1,21%	660,0000	668,0000	650,0000	141	92 728	17:05
WIELTON (WLT)	7,8900	0,13%	7,9100	7,9100	7,8200	26 357	207 231	17:05
WIKANA (WIK)	7,8500	0,64%	7,8000	7,8500	7,5500	834	6 481	17:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	17:05
WIRTUALNA (WPL)	115,0000	-1,88%	117,6000	119,2000	115,0000	3 356	390 192	17:05
WITTCHEN (WTN)	33,3000	3,10%	32,3500	33,3000	32,1000	43 021	1 414 100	17:05
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	17:05
XPLUS (XPL)	1,4450	-0,69%	1,4550	1,4600	1,4250	14 554	20 859	17:05
XTPL (XTP)	134,4000	2,13%	133,0000	135,6000	133,0000	5 726	767 117	17:05
XTRADEBDM (XTB)	67,5200	0,78%	67,2000	67,7600	66,5800	155 616	10 459 506	17:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	17:05
ZAMET (ZMT)	1,6400	-3,24%	1,6800	1,7000	1,6300	143 125	238 685	17:05
ZEPAK (ZEP)	19,9800	0,10%	19,9600	20,3500	19,9600	17 992	362 816	17:05
ZREMB (ZRE)	3,9000	-0,26%	3,9300	3,9550	3,8500	4 353	16 867	17:05
ZUE	9,7600	0,62%	9,7000	9,9000	9,7000	8 766	85 996	17:05

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.