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	84 443,72	1,09%	84 269,07	84 648,18	84 040,25	83 535,02	1 293 443 042	17:09
WIG20	2 479,10	1,31%	2 474,36	2 487,99	2 466,00	2 446,93	1 130 740 523	17:15
WIG30	3 064,97	1,40%	3 054,43	3 075,71	3 048,80	3 022,77	1 208 237 394	17:15
mWIG40	6 221,71	0,47%	6 200,86	6 235,33	6 186,27	6 192,78	121 441 673	17:09
sWIG80	24 145,57	0,38%	24 128,16	24 243,22	24 114,96	24 054,53	28 254 782	17:09
WIG-BANKI	13 776,59	0,24%	13 846,90	13 857,09	13 688,71	13 743,34	352 024 489	17:09
WIG-BUDOW	8 268,38	1,39%	8 216,29	8 308,80	8 205,74	8 155,34	22 057 199	17:09
WIG-CHEMIA	9 625,10	0,04%	9 687,69	9 772,90	9 619,46	9 621,61	2 498 996	17:09
WIG-ENERG	2 189,93	2,17%	2 160,89	2 235,91	2 160,89	2 143,38	64 052 651	17:09
WIG-INFO	4 946,24	0,01%	4 977,95	4 978,00	4 930,31	4 945,85	13 702 904	17:09
WIG-MEDIA	8 169,09	-1,58%	8 300,64	8 305,44	8 123,53	8 300,35	2 535 347	17:09
WIG-NRCHOM	4 396,39	-0,23%	4 402,84	4 428,74	4 356,17	4 406,71	4 924 641	17:09
WIG-PALIWA	6 888,71	0,92%	6 893,10	6 937,41	6 867,47	6 826,17	43 767 432	17:09
WIG-Poland	87 921,11	0,88%	88 051,80	88 051,80	87 921,11	87 158,20	1 091 907 470	15:15
WIG-SPOZYW	2 078,86	0,99%	2 074,39	2 087,88	2 068,35	2 058,43	713 536	17:09
WIG20lev	485,42	2,61%	483,58	488,85	480,35	473,05	1 130 740 523	17:09
WIG20short	3 148,09	-1,28%	3 154,27	3 165,16	3 136,50	3 189,03	1 130 740 523	17:09
GPWB-B1Y3Y	1 170,68	0,06%	1 169,99	1 170,68	1 169,99	1 169,98	-	16:45
GPWB-B1Y4Y	1 170,31	0,07%	1 169,53	1 170,31	1 169,53	1 169,50	-	16:45
GPWB-B1Y5Y	1 165,43	0,10%	1 164,47	1 165,43	1 164,47	1 164,27	-	16:45
GPWB-B3Y5Y	1 168,58	0,14%	1 167,31	1 168,58	1 167,31	1 166,89	-	16:45
GPWB-B5Y	1 154,83	0,29%	1 152,22	1 154,83	1 152,22	1 151,44	-	16:45
GPWB-BWZ	1 188,02	0,03%	1 187,97	1 188,02	1 187,97	1 187,68	-	16:45
INNOVATOR	1 422,15	1,31%	1 422,15	1 422,15	1 422,15	1 403,77	113 370 191	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	112 101 300	11:00
mWIG40TR	9 153,83	0,47%	9 123,16	9 173,86	9 101,68	9 111,26	121 441 673	17:09
mWIG40TRlv	11 736,43	0,92%	11 658,13	11 787,56	11 603,30	11 629,51	121 441 673	17:09
mWIG40TRsh	2 884,05	-0,44%	2 893,80	2 900,63	2 877,68	2 896,71	121 441 673	17:09
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	27 683 893	11:00
sWIG80TR	35 429,51	0,38%	35 403,96	35 572,80	35 384,60	35 295,92	28 254 782	17:09
WIG140	1 634,10	1,13%	1 630,58	1 638,36	1 626,13	1 615,86	1 280 436 978	17:09
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	968 551 713	11:00
WIG20TR	5 029,69	1,31%	5 019,97	5 047,72	5 003,12	4 964,41	1 130 740 523	17:09
WIG20TRlev	3 948,85	2,61%	3 933,79	3 976,81	3 907,66	3 848,23	1 130 740 523	17:09
WIG20TRsht	3 165,31	-1,28%	3 171,59	3 182,48	3 153,67	3 206,51	1 130 740 523	17:09
WIG30TR	6 111,52	1,40%	6 090,51	6 132,94	6 079,28	6 027,37	1 208 237 394	17:09
WIG-CEE	1 734,83	0,04%	1 739,82	1 739,82	1 734,83	1 734,07	522 460	15:15
WIGdiv	1 721,67	0,63%	1 720,66	1 725,62	1 714,75	1 710,81	111 036 363	17:09
WIG-ESG	14 031,43	1,08%	14 004,28	14 070,32	13 954,08	13 882,19	1 241 693 316	17:09
WIG.GAMES	15 146,48	0,84%	15 108,62	15 254,41	15 061,94	15 020,55	30 631 649	17:09
WIG-GORNIC	4 664,02	1,11%	4 726,31	4 749,02	4 661,55	4 612,88	157 872 406	17:09
WIG-GRY	12 612,87	1,11%	12 566,28	12 653,57	12 500,93	12 474,56	33 650 214	17:09
WIG-LEKI	2 833,24	0,55%	2 827,99	2 851,02	2 820,16	2 817,83	1 550 423	17:09
WIG-MOTO	8 813,72	0,28%	8 816,84	8 843,66	8 689,43	8 789,46	842 951	17:09
WIG.MS-BAS	11 299,23	1,71%	11 320,24	11 495,65	11 283,34	11 109,40	217 011 713	17:09
WIG.MS-FIN	17 216,91	0,45%	17 260,71	17 303,27	17 106,45	17 139,79	388 205 520	17:09
WIG-ODZIEZ	9 275,42	3,11%	9 124,90	9 308,13	9 090,18	8 995,41	59 748 453	17:09
WIGtech	11 765,05	0,34%	11 779,31	11 791,95	11 731,84	11 724,84	66 925 023	17:09
WIGtechTR	13 073,94	0,34%	13 089,77	13 103,83	13 037,03	13 029,25	66 925 023	17:09
WIG-Ukrain	205,53	2,63%	205,87	205,87	205,53	200,27	165 151	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1800	-1,24%	3,2200	3,2400	3,1600	9 574	30 508	17:05	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	7	7	17:05
11BIT (11B)	537,0000	2,09%	528,0000	545,0000	528,0000	9 799	5 257 211	17:05
3RGAMES (3RG)	0,2730	-5,86%	0,2890	0,2930	0,2610	380 939	104 731	17:05
ABPL (ABE)	88,6000	0,45%	88,2000	88,6000	88,0000	1 355	119 782	17:05
ACAUTOGAZ (ACG)	31,8000	2,58%	31,0000	32,0000	31,0000	2 188	69 055	17:05
ACTION (ACT)	19,4400	-0,51%	19,5000	19,5000	19,2600	3 046	58 978	17:05
ADIUVO (ADV)	0,9120	-2,98%	0,9400	0,9400	0,9120	9 100	8 302	17:05
AGORA (AGO)	10,4000	-1,33%	10,5200	10,7000	10,3400	114 192	1 209 148	17:05
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	2 335	7 006	17:05
AIGAMES (ALG)	1,4550	-2,35%	1,4900	1,4900	1,4550	560	834	17:05
AILLERON (ALL)	16,2400	1,50%	16,0000	16,2600	15,9400	3 377	54 539	17:05
AIRWAY (AWM)	0,2870	3,80%	0,2750	0,2895	0,2700	630 115	176 085	17:05
ALIOR (ALR)	101,8000	0,20%	101,5000	102,4500	100,1500	163 885	16 586 107	17:05
ALLEGRO (ALE)	33,2700	3,00%	32,6050	33,9000	32,6050	2 693 586	90 187 564	17:05
ALTA (AAT)	2,0600	6,74%	1,9600	2,1000	1,9600	12 203	24 542	17:05
ALTUSTFI (ALI)	2,9500	0,34%	2,8900	3,0000	2,8000	34 554	100 276	17:05
AMBRA (AMB)	27,9000	2,57%	27,9000	28,1000	27,8500	1 577	44 102	17:05
AMICA (AMC)	70,6000	-0,28%	70,4000	71,0000	70,2000	1 241	87 695	17:05
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	300	330	17:05
AMREST (EAT)	25,9500	1,57%	25,5500	26,0000	25,4500	32 024	825 138	17:05
ANSWEAR (ANR)	23,7500	0,64%	23,6000	24,0000	23,0000	5 287	124 984	17:05
APATOR (APT)	14,8600	2,48%	14,5400	15,0000	14,5400	11 430	169 762	17:05
APLISENS (APN)	22,5000	0,00%	22,5000	22,5000	22,1000	509	11 261	17:05
APSENERGY (APE)	2,8700	-13,81%	3,2400	3,2400	2,8300	52 407	154 838	17:05
ARCHICOM (ARH)	34,4000	1,18%	34,0000	35,9000	34,0000	3 422	119 643	17:05
ARCTIC (ATC)	20,8400	-1,14%	21,0600	21,0800	20,6400	15 761	328 901	17:05
ARTIFEX (ART)	29,2000	0,69%	29,0000	29,4000	28,1000	8 184	234 656	17:05
ASBIS (ASB)	24,6800	0,82%	24,5000	24,7400	24,3400	57 688	1 414 364	17:05
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	17:05
ASSECOBS (ABS)	60,4000	-2,58%	61,6000	61,6000	59,0000	898	54 424	17:05
ASSECOPOL (ACP)	79,2000	0,00%	79,2500	79,8500	78,8500	89 793	7 112 360	17:05
ASSECOSEE (ASE)	49,7000	-0,60%	50,6000	50,6000	49,7000	1 441	71 931	17:05
ASTARTA (AST)	27,7000	2,59%	26,8500	27,7500	26,8500	5 011	137 345	17:05
ATAL (1AT)	61,0000	1,50%	60,1000	61,0000	60,1000	1 695	102 635	17:05
ATENDE (ATD)	3,0800	-3,14%	3,1400	3,1700	3,0500	32 951	101 913	17:05
ATLANTAPL (ATP)	18,7000	-0,53%	18,4000	18,7000	18,4000	11	203	17:05
ATLANTIS (ATS)	2,1400	1,90%	2,1200	2,1800	2,1000	21 983	46 721	17:05
ATMGRUPA (ATG)	3,9000	0,00%	3,9200	3,9400	3,6300	59 475	228 515	17:05
ATREM (ATR)	12,3500	-0,40%	12,4000	12,4000	12,1000	2 491	30 373	17:05
AUTOPARTN (APR)	25,8000	1,18%	25,5000	25,8000	25,3500	12 408	318 051	17:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	17:05
BBIDEV (BBD)	4,1100	0,24%	3,9300	4,1100	3,9300	116	474	17:05
BEDZIN (BDZ)	27,7500	2,78%	27,2000	27,8000	26,5000	3 132	85 121	17:05
BENEFIT (BFT)	2 730,0000	0,74%	2 690,0000	2 765,0000	2 690,0000	1 284	3 505 830	17:05
BEST (BST)	19,8000	-1,00%	20,0000	20,0000	19,8000	595	11 841	17:05
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	243	1 409	17:05
BIGCHEESE (BCS)	21,0000	0,48%	21,0000	21,0000	20,5000	2 436	50 417	17:05
BIOCELTIX (BCX)	67,5000	2,12%	65,0000	67,9000	65,0000	1 217	81 306	17:05
BIOMAXIMA (BMX)	15,1500	-0,66%	15,1500	15,2500	14,6500	914	13 601	17:05
BIOMEDLUB (BML)	4,9000	1,55%	4,8250	4,9700	4,8250	46 067	226 310	17:05
BIOPLANET (BIP)	22,0000	-4,35%	22,8000	22,8000	22,0000	250	5 536	17:05
BIOTON (BIO)	3,5050	0,14%	3,4900	3,5200	3,4300	132 689	464 073	17:05
BLOOBER (BLO)	23,0000	2,22%	22,5500	23,0000	22,3000	6 782	153 196	17:05
BNPPPL (BNP)	104,0000	-0,48%	104,5000	106,5000	102,5000	1 739	182 289	17:05
BOGDANKA (LWB)	29,5000	0,68%	29,6000	30,2000	29,3000	83 076	2 472 805	17:05
BOOMBIT (BBT)	11,1500	0,00%	11,1500	11,3000	11,0000	901	10 086	17:05
BORYSZEW (BRS)	6,1200	0,33%	6,1500	6,1600	6,0800	16 204	99 080	17:05
BOS	15,7000	-0,95%	15,6500	16,0000	15,6500	4 344	68 592	17:05
BOWIM (BOW)	6,8600	1,03%	6,8500	6,9500	6,7800	5 733	39 202	17:05
BRAND24 (B24)	49,8000	1,43%	49,8000	49,9000	48,6000	1 523	75 515	17:05
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	17:05
BUDIMEX (BDX)	683,0000	1,86%	678,5000	687,0000	674,5000	21 993	14 983 931	17:05
BUMECH (BMC)	12,1600	-1,30%	12,4000	12,4600	12,1400	9 583	117 195	17:05
CAPITAL (CPA)	0,7500	8,70%	0,6900	0,7500	0,6900	2 574	1 776	17:05
CAPITEA (CAP)	0,5680	-1,39%	0,5780	0,5780	0,5680	194 068	110 920	17:05
CAPTORTX (CTX)	79,8000	-0,25%	80,0000	81,8000	79,8000	1 019	81 521	17:05
CASPAR (CSR)	8,3500	0,00%	8,2500	8,3500	8,2500	5	41	17:05
CAVATINA (CAV)	15,9000	2,91%	15,4500	16,0000	15,4500	1 276	20 113	17:05
CCC	87,5000	2,70%	85,5000	87,5000	85,4500	136 825	11 890 190	17:05
Reklama
CCENERGY (CCE)	0,3500	-11,62%	0,3500	0,3500	0,3500	1 836	643	17:05	Reklama
CDPROJEKT (CDR)	116,1500	1,35%	115,6000	116,8000	114,9000	176 839	20 473 196	17:05
CDRL (CDL)	13,2000	3,94%	13,3000	13,3000	13,2000	192	2 541	17:05
CELTIC (CPD)	3,9000	5,41%	3,9000	3,9100	3,7600	12 330	47 692	17:05
CEZ	146,8000	1,38%	144,8000	146,8000	144,8000	80	11 675	17:05
CFI	0,2270	0,00%	0,2270	0,2270	0,2270	4	1	17:05
CIGAMES (CIG)	1,5500	1,57%	1,5300	1,6090	1,5300	732 197	1 149 341	17:05
CITYSERV (CTS)	5,0000	-4,76%	5,0000	5,0000	5,0000	4	20	17:05
CLNPHARMA (CLN)	15,2400	1,87%	15,1600	15,3000	15,0800	24 868	376 883	17:05
CLOUD (CLD)	74,4000	3,91%	71,6000	74,4000	69,2000	875	63 444	17:05
COALENERG (CLE)	1,0880	0,00%	1,0880	1,0880	1,0320	10 268	11 037	17:05
COGNOR (COG)	8,2000	-2,38%	8,4150	8,4850	8,1200	204 469	1 679 257	17:05
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0500	4,9000	28 736	143 397	17:05
COMARCH (CMR)	250,5000	0,60%	249,5000	251,5000	247,0000	336	83 675	17:05
COMP (CMP)	79,4000	-0,25%	79,4000	79,4000	77,2000	3 387	265 450	17:05
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	17:05
COMPREMUM (CPR)	2,1300	2,90%	2,0700	2,1300	2,0600	15 809	33 333	17:05
CORMAY (CRM)	0,6040	1,00%	0,5900	0,6100	0,5800	22 954	13 844	17:05
CREEPYJAR (CRJ)	568,0000	-0,35%	565,0000	568,0000	560,0000	442	248 655	17:05
CREOTECH (CRI)	180,0000	-0,55%	181,0000	184,5000	178,5000	1 643	296 002	17:05
CYFRPLSAT (CPS)	9,9500	0,51%	10,0350	10,0600	9,9040	583 376	5 817 178	17:05
CZTOREBKA (CZT)	0,6700	4,69%	0,6700	0,6700	0,6700	2 940	1 970	17:05
DADELO (DAD)	18,3500	-0,81%	18,6000	18,7000	18,2000	1 254	23 256	17:05
DATAWALK (DAT)	60,8000	10,14%	56,0000	60,8000	53,1000	50 153	2 839 174	17:05
DBENERGY (DBE)	17,7500	3,20%	17,2000	17,7500	17,2000	129	2 230	17:05
DEBICA (DBC)	81,8000	2,76%	79,8000	81,8000	79,6000	5 509	443 832	17:05
DECORA (DCR)	58,6000	-0,34%	59,6000	60,8000	57,8000	1 810	107 693	17:05
DEKPOL (DEK)	50,2000	-0,40%	49,9000	50,4000	48,8000	186	9 268	17:05
DELKO (DEL)	9,5000	-0,42%	9,5400	9,6600	9,5000	4 378	41 838	17:05
DEVELIA (DVL)	6,5300	-1,66%	6,6400	6,6400	6,3600	211 436	1 370 621	17:05
DGA	18,3000	-0,54%	18,4000	18,4000	17,5000	1 641	29 115	17:05
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,4000	2 713	134 505	17:05
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	17:05
DINOPL (DNP)	385,1000	5,19%	373,1000	392,2000	372,8000	686 665	264 285 398	17:05
DMGROUP (DMG)	3,5000	1,74%	3,4800	3,6000	3,4400	25 123	88 297	17:05
DOMDEV (DOM)	174,0000	0,12%	174,8000	175,0000	173,0000	8 523	1 488 127	17:05
DRAGOENT (DGE)	25,5000	1,59%	25,0000	25,8000	24,4000	454	11 298	17:05
DROZAPOL (DPL)	3,8600	0,00%	3,9000	3,9000	3,8600	157	611	17:05
ECHO (ECH)	4,7500	0,85%	4,7200	4,7700	4,7000	36 216	170 806	17:05
EDINVEST (EDI)	8,4800	-0,24%	8,3000	8,5800	8,1200	1 758	14 483	17:05
EFEKT (EFK)	7,5000	-0,66%	7,5000	7,5000	7,5000	160	1 200	17:05
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	17:05
ELEKTROTI (ELT)	23,8000	3,48%	22,9000	24,1000	22,9000	46 925	1 101 685	17:05
ELKOP (EKP)	0,4700	-2,69%	0,4930	0,4930	0,4690	91 187	43 665	17:05
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	17:05
ENAP (ENP)	1,9400	-3,96%	1,9700	1,9700	1,9400	5 909	11 483	17:05
ENEA (ENA)	8,4000	1,57%	8,2700	8,6550	8,2450	650 440	5 510 434	17:05
ENELMED (ENE)	17,9000	-1,65%	18,2000	18,2000	17,7000	244	4 409	17:05
ENERGA (ENG)	9,5100	0,11%	9,4900	9,5800	9,4100	17 662	167 531	17:05
ENERGOINS (ENI)	2,5300	-2,13%	2,6000	2,6450	2,5300	20 634	52 552	17:05
ENTER (ENT)	66,0000	-2,37%	67,9000	68,0000	66,0000	80 406	5 372 124	17:05
ERBUD (ERB)	40,4000	2,80%	39,3000	40,5000	39,3000	2 222	89 058	17:05
ERG	(54,5000)	-	-	-	-	-	-	17:05
ESOTIQ (EAH)	36,0000	5,88%	34,5000	36,0000	34,0000	6 137	217 538	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	1,1150	-1,33%	1,1150	1,1150	1,1150	22	25	17:05
EUROCASH (EUR)	13,5400	0,97%	13,4100	13,7500	13,4100	122 437	1 664 552	17:05
EUROHOLD (EHG)	2,4200	9,01%	2,2200	2,4200	2,2200	481	1 112	17:05
EUROTEL (ETL)	47,4000	0,85%	47,2000	47,8000	47,0000	2 483	117 006	17:05
FABRITY (FAB)	37,0000	-3,65%	38,4000	38,4000	36,5000	5 715	212 770	17:05
FASING (FSG)	13,8000	1,47%	14,2000	14,7000	13,5000	7 958	113 326	17:05
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	17:05
FEERUM (FEE)	6,5000	-5,52%	6,8800	6,8800	6,5000	77	501	17:05
FERRO (FRO)	35,0000	1,16%	34,8000	35,3000	34,3000	634	22 150	17:05
FERRUM (FER)	4,2600	-2,74%	4,2800	4,3600	4,1800	7 908	33 406	17:05
FMG	117,0000	3,08%	114,0000	118,0000	112,0000	240	27 936	17:05
FON	5,0000	0,00%	5,0200	5,1800	5,0000	3 937	19 770	17:05
FORTE SA (FTE)	23,0000	0,00%	23,1000	23,1000	22,8000	368	8 465	17:05
GAMEOPS (GOP)	23,9000	-7,36%	25,0000	25,6500	23,2500	65 869	1 584 079	17:05
GAMFACTOR (GIF)	12,8500	2,39%	12,5500	12,9000	12,5500	986	12 599	17:05
Reklama
GENOMTEC (GMT)	12,5000	-2,80%	12,9800	13,2800	11,8200	39 406	493 490	17:05	Reklama
GETIN (GTN)	0,4650	-2,82%	0,4745	0,4750	0,4600	543 813	254 793	17:05
GIGROUP (GIG)	1,4000	-0,71%	1,3950	1,4350	1,3950	3 110	4 393	17:05
GOBARTO (GOB)	45,6000	5,56%	43,2000	46,0000	43,2000	801	35 819	17:05
GPW	43,6000	0,46%	43,7500	43,7500	43,1000	50 265	2 185 167	17:05
GREENX (GRX)	2,1700	-0,91%	2,2180	2,2200	2,1500	390 655	851 906	17:05
GRENEVIA (GEA)	2,3600	0,85%	2,3500	2,4300	2,3500	321 377	764 006	17:05
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0400	10,8400	4 509	49 414	17:05
GRUPAAZOTY (ATT)	21,9600	-0,18%	22,0000	22,4800	21,8800	105 006	2 317 731	17:05
GRUPRACUJ (GPP)	61,0000	-2,40%	63,0000	63,0000	60,6000	1 262	77 371	17:05
GTC	5,6000	0,00%	5,6200	5,6200	5,4400	2 300	12 749	17:05
HANDLOWY (BHW)	112,0000	0,90%	112,8000	112,8000	111,2000	17 805	1 988 746	17:05
HARPER (HRP)	6,6800	-0,30%	6,8200	6,8200	6,6000	1 747	11 594	17:05
HELIO (HEL)	24,0000	-0,83%	23,8000	24,4000	23,6000	1 077	25 621	17:05
HERKULES (HRS)	0,8240	-0,48%	0,8260	0,8260	0,7960	2 307	1 894	17:05
HMINWEST (HMI)	48,0000	-0,21%	48,1000	48,1000	48,0000	2 892	138 912	17:05
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	17:05
HUUUGE-S144 (HUGE)	24,7000	-1,79%	25,1500	25,2000	24,7000	24 211	601 103	17:05
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	5	163	17:05
IALBGR (IAG)	0,4330	-1,59%	0,4400	0,4590	0,4330	3 764	1 699	17:05
IBSM (IBS)	117,5000	3,98%	119,0000	119,0000	114,0000	105	12 283	17:05
IDMPL (IDM)	0,5900	6,31%	0,5550	0,5900	0,5550	2 062	1 146	17:05
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	17:05
IFIRMA (IFI)	21,9000	-7,98%	23,8000	23,8000	21,0000	26 300	580 224	17:05
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	17:05
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	17:05
IMCOMPANY (IMC)	8,2000	1,99%	8,1800	8,3800	8,1000	1 759	14 471	17:05
IMMOBILE (GKI)	3,5800	5,29%	3,4500	3,6300	3,4000	9 113	31 872	17:05
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	17:05
IMS	4,2500	0,24%	4,1800	4,2700	4,1800	19 014	80 387	17:05
INC	2,5200	-2,33%	2,5800	2,5800	2,5100	2 498	6 284	17:05
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	17:05
INGBSK (ING)	312,0000	-0,64%	314,0000	315,5000	309,5000	4 141	1 291 127	17:05
INPRO (INP)	7,7000	-2,53%	7,9000	7,9000	7,5500	1 070	8 110	17:05
INSTALKRK (INK)	44,5000	0,23%	44,0000	44,7000	44,0000	388	17 236	17:05
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	17:05
INTERBUD (ITB)	2,9400	-0,34%	3,0700	3,0700	2,8600	27 162	79 467	17:05
INTERCARS (CAR)	563,0000	-0,18%	568,0000	569,0000	554,0000	778	436 039	17:05
INTERSPPL (IPO)	0,8000	-5,66%	0,8480	0,8500	0,8000	32 074	26 761	17:05
INTROL (INL)	9,9000	-1,00%	10,0000	10,1000	9,9000	363	3 629	17:05
IPOPEMA (IPE)	3,7400	1,36%	3,7000	3,7400	3,7000	7 026	26 196	17:05
IZOBLOK (IZB)	53,0000	4,95%	53,0000	53,0000	53,0000	7	371	17:05
IZOLACJA (IZO)	3,3500	-0,89%	3,3800	3,3800	3,2800	1 306	4 327	17:05
IZOSTAL (IZS)	2,6100	0,38%	2,6100	2,6800	2,6100	6 382	16 802	17:05
JRHOLDING (JRH)	7,1000	0,85%	7,0400	7,1000	6,8800	529	3 744	17:05
JSW	30,3400	-0,30%	30,6400	31,1400	30,2500	607 713	18 652 721	17:05
JWWINVEST (JWW)	3,8000	3,26%	3,6800	3,8700	3,6800	13 024	49 559	17:05
KCI	0,8380	-2,33%	0,8560	0,8580	0,8360	18 171	15 346	17:05
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	17:05
KERNEL (KER)	10,1000	0,00%	10,1000	10,5000	10,0000	26 868	271 343	17:05
KETY (KTY)	851,0000	1,79%	837,5000	853,5000	836,5000	15 636	13 250 923	17:05
KGHM (KGH)	139,7000	1,27%	141,0500	142,7500	139,5500	966 763	135 883 937	17:05
KGL	15,3000	-3,16%	15,9000	16,0000	15,3000	928	14 754	17:05
KINOPOL (KPL)	13,8000	-0,72%	13,8000	14,0500	13,7500	15 079	209 432	17:05
KOGENERA (KGN)	49,3000	1,65%	48,9000	50,4000	48,3000	8 933	439 395	17:05
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	17:05
KOMPUTRON (KOM)	4,8900	-0,20%	4,9700	4,9700	4,8250	532	2 592	17:05
KPPD (KPD)	48,0000	-0,41%	48,0000	48,0000	48,0000	52	2 496	17:05
KRAKCHEM (KCH)	0,3300	-2,94%	0,3300	0,3300	0,3300	3 898	1 286	17:05
KREDYTIN (KRI)	18,0000	0,00%	17,9000	18,0000	17,8500	301	5 388	17:05
KRKA (KRK)	538,0000	-1,47%	550,0000	550,0000	536,0000	354	192 504	17:05
KRUK (KRU)	440,8000	2,37%	435,0000	444,8000	430,8000	25 575	11 150 909	17:05
KRVITAMIN (KVT)	11,2500	-5,06%	11,8000	11,9000	11,0500	4 103	46 479	17:05
KSGAGRO (KSG)	1,4500	2,11%	1,4800	1,4800	1,4500	1 050	1 524	17:05
LABOPRINT (LAB)	20,0000	2,04%	19,8000	21,6000	19,8000	1 551	31 587	17:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:05
LARQ (LRQ)	2,9800	17,32%	2,5400	3,0200	2,5200	177 204	500 744	17:05
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,6500	1 915	7 085	17:05
LENTEX (LTX)	6,6800	-1,18%	6,7600	6,7600	6,6800	32 436	217 347	17:05
LESS (LES)	0,2320	-0,43%	0,2330	0,2350	0,2290	16 207	3 771	17:05
Reklama
LIBET (LBT)	1,4000	-10,83%	1,6200	1,6200	1,3900	105 836	157 260	17:05	Reklama
LOKUM (LKD)	26,4000	0,00%	26,4000	26,4000	26,4000	222	5 861	17:05
LPP	15 550,0000	3,32%	15 200,0000	15 650,0000	15 180,0000	2 916	45 198 250	17:05
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	17:05
LUBAWA (LBW)	3,7900	1,88%	3,7800	3,8500	3,6800	324 845	1 225 002	17:05
MABION (MAB)	16,5000	-0,12%	16,5000	16,6000	16,3800	12 012	198 278	17:05
MAKARONPL (MAK)	21,0000	-0,94%	21,3000	21,7000	21,0000	16 209	346 518	17:05
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,0000	58	5 185	17:05
MANYDEV (MAN)	1,1400	0,00%	1,1100	1,1400	1,1000	927	1 042	17:05
MARVIPOL (MVP)	9,6400	1,69%	9,6000	9,6600	9,5200	111 547	1 067 508	17:05
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	10,8000	1 273	13 873	17:05
MBANK (MBK)	678,0000	0,92%	674,0000	683,0000	671,6000	11 963	8 096 341	17:05
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	17:05
MCI	28,2000	-2,08%	28,8000	28,8000	28,1000	20 370	578 479	17:05
MDIENERGIA (MDI)	1,5200	-2,25%	1,5100	1,5550	1,4500	2 096	3 107	17:05
MEDICALG (MDG)	27,0000	3,45%	26,3000	27,4000	26,0000	14 497	391 102	17:05
MEDINICE (ICE)	7,8000	-2,26%	7,9800	8,0000	7,5900	48 739	382 953	17:05
MEGARON (MEG)	6,6000	-1,49%	6,6000	6,6000	6,6000	622	4 105	17:05
MENNICA (MNC)	19,0000	0,00%	19,0000	19,4000	18,8500	5 316	102 326	17:05
MERCATOR (MRC)	41,9000	0,00%	41,9000	42,4500	41,9000	1 299	54 591	17:05
MERCOR (MCR)	24,2000	-0,41%	24,4000	24,4000	24,0000	2 863	69 464	17:05
MEXPOLSKA (MEX)	4,4500	2,77%	4,3300	4,4500	4,3200	2 129	9 243	17:05
MFO	35,2000	1,15%	34,8000	35,9000	34,4000	4 380	152 716	17:05
MILKILAND (MLK)	0,5960	3,11%	0,5800	0,5960	0,5520	3 705	2 131	17:05
MILLENNIUM (MIL)	9,1500	-1,08%	9,2450	9,3400	9,0700	859 633	7 863 714	17:05
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,2000	100	120	17:05
MIRBUD (MRB)	9,9000	2,06%	9,7300	9,9700	9,7300	187 320	1 853 114	17:05
MLPGROUP (MLG)	80,0000	0,00%	80,6000	80,6000	80,0000	68	5 443	17:05
MLSYSTEM (MLS)	49,6000	2,06%	49,4500	50,7000	48,7000	5 947	296 111	17:05
MOBRUK (MBR)	325,0000	0,78%	322,0000	326,0000	320,5000	2 152	696 396	17:05
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	1 100	1 870	17:05
MOL	33,0800	-0,06%	32,9400	33,2800	32,8000	3 155	104 249	17:05
MOLECURE (MOC)	14,5000	-2,42%	14,6800	14,8600	14,3200	14 320	208 496	17:05
MONNARI (MON)	5,3200	0,38%	5,1800	5,3400	5,1800	1 353	7 037	17:05
MOSTALPLC (MSP)	13,7500	1,10%	13,7000	13,8000	13,2000	457	6 210	17:05
MOSTALWAR (MSW)	6,6800	-0,30%	6,5400	6,7600	6,4600	4 146	27 256	17:05
MOSTALZAB (MSZ)	4,6200	0,00%	4,6400	4,7750	4,6200	54 322	254 977	17:05
MOVIEGAME (MOV)	29,8000	0,00%	29,9000	30,1500	29,3500	5 459	163 090	17:05
MURAPOL (MUR)	43,7000	0,14%	43,7800	43,7800	42,8800	6 625	286 482	17:05
MUZA (MZA)	15,0000	0,00%	15,0000	15,0000	15,0000	29	435	17:05
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	1	6	17:05
NANOGROUP (NNG)	1,0200	-0,49%	1,0000	1,0400	0,9980	105 268	106 905	17:05
NEUCA (NEU)	904,0000	1,01%	895,0000	905,0000	895,0000	1 685	1 517 337	17:05
NEWAG (NWG)	26,5000	0,00%	26,5000	26,7000	26,2000	9 402	249 161	17:05
NEXITY (NXG)	2,4500	1,66%	2,4200	2,4500	2,4200	1 018	2 493	17:05
NOVATURAS (NTU)	13,2000	1,54%	13,0500	13,2000	13,0500	151	1 971	17:05
NOVAVISGR (NVG)	2,0800	-3,70%	2,1600	2,2000	1,9500	88 469	181 973	17:05
NOVITA (NVT)	101,0000	0,00%	100,0000	101,0000	100,0000	23	2 318	17:05
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,7000	0,6600	32 068	21 980	17:05
NTTSYSTEM (NTT)	6,5000	1,56%	6,4000	6,5000	6,2800	113	721	17:05
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5600	8 480	81 393	17:05
OEX	52,0000	-1,52%	53,6000	53,6000	52,0000	240	12 629	17:05
ONDE (OND)	14,1200	2,32%	13,9000	14,2000	13,9000	8 898	124 408	17:05
ONESANO (ONO)	1,2800	0,00%	1,2900	1,3300	1,2100	24 213	30 841	17:05
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,0000	1 654	93 561	17:05
OPTEAM (OPM)	5,6000	-0,36%	5,6000	5,7600	5,6000	664	3 762	17:05
ORANGEPL (OPL)	7,8980	-0,40%	7,8900	8,0080	7,8900	830 275	6 580 425	17:05
ORCOGROUP (OPG)	2,3000	0,00%	2,3000	2,3000	2,3000	100	230	17:05
ORZBIALY (OBL)	33,4000	-0,60%	33,4000	33,4000	33,4000	2 344	78 290	17:05
OTLOG (OTS)	31,1000	-1,74%	31,6500	31,9500	30,9000	2 615	82 137	17:05
OTMUCHOW (OTM)	4,6600	0,00%	4,8400	4,8400	4,6600	520	2 424	17:05
OVOSTAR (OVO)	67,8000	0,00%	67,8000	67,8000	67,8000	11	746	17:05
PAMAPOL (PMP)	2,5100	0,00%	2,5500	2,5500	2,5100	3 630	9 177	17:05
PANOVA (NVA)	16,0000	0,31%	15,9500	16,0000	15,7500	1 698	26 925	17:05
PASSUS (PAS)	32,0000	3,23%	31,2000	32,2000	31,0000	715	22 484	17:05
PATENTUS (PAT)	3,9300	-1,01%	3,9700	4,1200	3,9300	22 199	89 112	17:05
PBG	#0,0220	12,82%	-	-	-	-	-	17:05
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	17:05
PCCEXOL (PCX)	2,7550	-0,36%	2,7700	2,7900	2,7500	7 282	20 190	17:05
PCCROKITA (PCR)	101,0000	0,00%	101,0000	102,4000	101,0000	1 695	172 072	17:05
Reklama
PCFGROUP (PCF)	17,7800	1,72%	17,4800	17,7800	17,0400	1 465	25 482	17:05	Reklama
PEKABEX (PBX)	25,4000	-0,39%	25,8000	26,1000	25,0000	6 382	162 967	17:05
PEKAO (PEO)	173,0500	1,79%	171,2000	173,1500	170,5500	647 823	111 664 426	17:05
PEPCO (PCO)	19,2850	-0,39%	19,5800	19,7000	18,8500	1 464 003	28 095 202	17:05
PEPEES (PPS)	1,0700	-1,38%	1,0550	1,0850	1,0400	20 608	21 672	17:05
PGE	6,0660	1,78%	6,0000	6,2240	5,9920	5 960 017	36 415 199	17:05
PGFGROUP (PGV)	0,4850	-0,82%	0,4890	0,4890	0,4770	20 581	9 899	17:05
PHARMENA (PHR)	6,5000	-4,13%	6,7600	6,7800	6,2400	12 070	78 532	17:05
PHN	11,7500	-0,42%	11,8500	11,8500	11,7500	1 038	12 198	17:05
PHOTON (PEN)	7,6600	0,26%	7,5400	7,6600	7,5200	6 360	48 408	17:05
PKNORLEN (PKN)	67,3200	0,93%	67,1000	67,8100	67,1000	644 876	43 463 829	17:05
PKOBP (PKO)	61,7000	-0,48%	62,3000	62,7200	61,4200	2 998 376	185 238 319	17:05
PKPCARGO (PKP)	12,2400	0,33%	12,4000	12,4400	12,1400	57 486	704 040	17:05
PLAYWAY (PLW)	296,5000	2,07%	294,0000	297,5000	291,0000	1 216	357 783	17:05
PLAZACNTR (PLZ)	2,9100	0,69%	2,9600	2,9600	2,8450	4 788	13 966	17:05
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,4600	6 436	22 419	17:05
POLENERGIA (PEP)	65,0000	0,00%	66,0000	66,0000	64,0000	1 271	81 974	17:05
POLICE (PCE)	11,2500	0,90%	11,0500	11,2500	11,0500	187	2 086	17:05
POLIMEXMS (PXM)	3,4400	-2,22%	3,5440	3,5500	3,4320	582 369	2 029 181	17:05
POLTREG (PTG)	48,7000	-4,13%	49,3000	49,4000	48,2000	2 394	117 291	17:05
POLWAX (PWX)	1,8100	1,40%	1,8100	1,8100	1,7700	3 991	7 107	17:05
PRAGMAINK (PRI)	4,5600	-2,98%	4,7000	4,7000	4,5600	25	115	17:05
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	17:05
PROCHEM (PRM)	32,4000	-4,14%	33,8000	33,8000	32,4000	264	8 632	17:05
PROJPRZEM (PJP)	18,8000	-3,34%	19,4500	19,4500	18,8000	984	18 939	17:05
PROTEKTOR (PRT)	1,8800	-3,09%	1,9350	1,9350	1,8300	57 992	108 099	17:05
PULAWY (ZAP)	57,4000	-1,03%	57,0000	58,0000	57,0000	145	8 342	17:05
PURE (PUR)	7,8100	0,64%	7,8000	8,0200	7,8000	5 117	40 263	17:05
PZU	51,5000	0,98%	51,1000	51,8200	50,9200	1 093 780	56 243 623	17:05
QUANTUM (QNT)	24,0000	-0,83%	24,0000	24,0000	24,0000	140	3 360	17:05
QUERCUS (QRS)	6,4600	-0,62%	6,5200	6,5200	6,4600	8 316	53 993	17:05
R22	112,0000	3,70%	109,0000	114,0000	108,0000	3 290	365 335	17:05
RAEN (RAE)	0,6980	2,35%	0,6900	0,6980	0,6700	138 531	93 372	17:05
RAFAKO (RFK)	1,0000	1,83%	0,9620	1,0120	0,9620	97 772	96 559	17:05
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	17:05
RAINBOW (RBW)	86,4000	8,00%	79,9000	86,5000	79,7000	89 798	7 484 864	17:05
RANKPROGR (RNK)	3,8000	0,53%	3,7800	3,8000	3,6800	6 832	25 776	17:05
RAWLPLUG (RWL)	14,0000	1,45%	13,8000	14,0000	13,8000	6	84	17:05
REDAN (RDN)	0,3080	-1,28%	0,2980	0,3100	0,2900	17 637	5 182	17:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	17:05
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	17:05
REINO (RNC)	(1,3700)	-	-	-	-	-	-	17:05
RELPOL (RLP)	6,7000	-1,47%	6,8000	6,8000	6,7000	1 117	7 499	17:05
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	103	1 576	17:05
RENDER (RND)	125,5000	-4,56%	131,5000	131,5000	124,5000	115	14 367	17:05
RESBUD (RES)	0,6560	7,54%	0,6100	0,6600	0,6000	69 376	43 013	17:05
ROPCZYCE (RPC)	31,4000	0,32%	31,3000	31,4000	31,3000	61	1 910	17:05
RYVU (RVU)	49,3000	-1,00%	49,7000	49,9000	49,1000	4 319	214 205	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	22,8000	0,44%	22,6500	22,8000	22,5000	876	19 806	17:05
SANPL (SPL)	562,4000	0,25%	564,8000	566,8000	557,6000	32 872	18 473 045	17:05
SANTANDER (SAN)	20,9200	1,45%	21,0000	21,2000	20,7000	13 726	286 433	17:05
SANWIL (SNW)	1,6650	-1,77%	1,6700	1,6950	1,6650	10 257	17 121	17:05
SCPFL (SCP)	164,4000	-1,08%	166,2000	168,0000	164,2000	5 800	964 528	17:05
SECOGROUP (SWG)	31,8000	0,00%	31,8000	31,8000	31,8000	100	3 180	17:05
SEKO (SEK)	13,8500	-0,36%	13,8000	13,9500	13,8000	1 637	22 677	17:05
SELENAFM (SEL)	34,4000	0,29%	34,4000	34,6000	33,0000	1 161	39 883	17:05
SELVITA (SLV)	67,0000	-1,47%	67,5000	68,6000	67,0000	1 316	88 698	17:05
SERINUS (SEN)	3,0000	0,00%	3,0200	3,0500	2,9500	24 437	72 821	17:05
SESCOM (SES)	60,8000	0,66%	60,6000	60,8000	60,6000	37	2 243	17:05
SFINKS (SFS)	0,7180	-2,71%	0,7390	0,7400	0,6740	56 244	38 910	17:05
SHOPER (SHO)	36,0000	-2,17%	37,7000	38,1000	36,0000	17 780	659 156	17:05
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	17:05
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	17:05
SIMFABRIC (SIM)	3,5450	-0,14%	3,5500	3,6000	3,4900	11 422	40 311	17:05
SKARBIEC (SKH)	21,6000	-2,70%	22,2000	22,2000	21,1000	7 621	164 350	17:05
SKYLINE (SKL)	1,4900	0,00%	1,4900	1,4900	1,4100	4 101	5 960	17:05
SNIEZKA (SKA)	86,4000	-0,23%	86,6000	88,4000	86,4000	273	23 820	17:05
SOHODEV (SHD)	0,4040	0,00%	0,4060	0,4060	0,4040	18 150	7 365	17:05
SONEL (SON)	14,6000	2,82%	14,5500	14,8000	14,5500	4 900	71 919	17:05
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	17:05	Reklama
SPYROSOFT (SPR)	406,0000	1,00%	414,0000	428,0000	405,0000	298	123 369	17:05
STALEXP (STX)	2,9600	-0,67%	2,9800	3,0350	2,9400	92 375	277 248	17:05
STALPROD (STP)	212,5000	-0,47%	214,5000	216,0000	212,0000	1 779	382 033	17:05
STALPROFI (STF)	8,2600	0,00%	8,2600	8,3600	8,2600	2 837	23 438	17:05
STAPORKOW (ZUK)	2,3200	-0,85%	2,3200	2,4000	2,3200	6 951	16 212	17:05
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	17:05
SUNEX (SNX)	11,4000	0,88%	11,3200	11,6800	11,3200	12 127	139 557	17:05
SYGNITY (SGN)	65,4000	2,83%	63,8000	65,4000	63,0000	1 350	87 437	17:05
SYNEKTIK (SNT)	132,2000	5,09%	125,8000	132,4000	125,2000	25 412	3 299 499	17:05
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	17:05
TARCZYNSKI (TAR)	51,4000	0,39%	50,2000	51,4000	50,2000	109	5 483	17:05
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	17:05
TAURONPE (TPE)	2,9400	4,74%	2,8300	3,0440	2,8210	6 955 415	20 549 423	17:05
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	17:05
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	17:05
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	15	10	17:05
TESGAS (TSG)	3,2100	0,94%	3,1900	3,2100	3,1800	4 919	15 716	17:05
TEXT (TXT)	90,3000	0,89%	90,0000	91,8000	90,0000	13 630	1 232 177	17:05
TIM	(50,5000)	-	-	-	-	-	-	17:05
TORPOL (TOR)	32,7000	1,24%	32,3000	32,9000	32,2000	12 624	412 118	17:05
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	17:05
TOYA (TOA)	7,4400	1,64%	7,3200	7,4400	7,3200	38 212	282 588	17:05
TRAKCJA (TRK)	2,5100	-0,79%	2,4800	2,5500	2,4800	75 385	188 643	17:05
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5200	3 907	13 874	17:05
TRITON (TRI)	4,7000	5,86%	4,7000	4,7000	4,7000	100	470	17:05
TSGAMES (TEN)	86,0000	-0,12%	86,5000	88,3000	85,0000	36 386	3 150 798	17:05
ULMA (ULM)	74,0000	-0,67%	73,0000	74,0000	73,0000	2	147	17:05
ULTGAMES (ULG)	11,2000	0,45%	11,1500	11,2000	10,8000	571	6 236	17:05
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	17:05
UNIBEP (UNI)	9,3000	0,00%	9,4400	9,4400	9,3000	6 731	63 238	17:05
UNICREDIT (UCG)	151,7800	0,62%	152,2600	152,2600	151,7800	201	30 556	17:05
UNIMA (U2K)	5,9500	0,85%	5,9000	5,9500	5,8500	3 694	21 850	17:05
UNIMOT (UNT)	133,8000	1,52%	132,2000	134,0000	129,6000	1 508	199 353	17:05
URTESTE (URT)	96,0000	0,00%	96,0000	96,0000	96,0000	22	2 112	17:05
VERCOM (VRC)	115,5000	0,43%	114,0000	116,0000	114,0000	598	68 723	17:05
VIGOPHOTN (VGO)	459,0000	-1,50%	464,0000	466,0000	459,0000	226	104 302	17:05
VINDEXUS (VIN)	11,2500	0,00%	11,2000	11,3500	11,0500	2 570	28 871	17:05
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	17:05
VIVID (VVD)	0,6000	1,35%	0,5940	0,6000	0,5940	1 246	747	17:05
VOTUM (VOT)	46,0000	0,77%	46,3500	46,8000	46,0000	8 585	397 857	17:05
VOXEL (VOX)	90,4000	-1,09%	91,0000	92,0000	90,2000	1 324	120 521	17:05
VRG	3,3200	0,30%	3,3100	3,3300	3,2700	4 612	15 245	17:05
WARIMPEX (WXF)	3,7300	3,61%	3,7200	3,7300	3,6000	3 708	13 535	17:05
WASKO (WAS)	1,6150	0,00%	1,6150	1,6200	1,5600	12 455	19 764	17:05
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	626,0000	46	28 808	17:05
WIELTON (WLT)	7,8600	0,77%	7,9000	7,9000	7,8100	24 947	196 973	17:05
WIKANA (WIK)	7,1000	-4,05%	7,1000	7,3500	7,1000	735	5 229	17:05
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	17:05
WIRTUALNA (WPL)	118,2000	-1,50%	120,0000	120,0000	117,0000	486	57 045	17:05
WITTCHEN (WTN)	30,4500	1,50%	30,1000	30,9000	30,1000	33 653	1 023 774	17:05
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 623	21 454	17:05
XPLUS (XPL)	1,5250	-2,24%	1,6500	1,6500	1,5200	5 165	8 331	17:05
XTPL (XTP)	144,0000	4,35%	141,8000	144,0000	136,2000	4 332	616 831	17:05
XTRADEBDM (XTB)	62,7800	1,59%	61,8000	62,8400	61,6000	254 105	15 850 461	17:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	17:05
ZAMET (ZMT)	1,6350	3,15%	1,5650	1,6350	1,5650	11 634	18 692	17:05
ZEPAK (ZEP)	19,7000	0,82%	19,7800	19,7800	19,5000	3 651	71 761	17:05
ZREMB (ZRE)	3,7750	1,75%	3,7150	3,8100	3,7000	15 861	59 072	17:05
ZUE	10,9500	1,39%	10,8000	11,3000	10,8000	12 122	134 637	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.