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	86 483,54	-0,11%	86 589,01	87 215,09	86 318,34	86 575,30	1 582 021 839	17:15
WIG20	2 536,99	-0,41%	2 548,38	2 566,37	2 530,24	2 547,53	1 301 823 755	17:15
WIG30	3 156,77	-0,16%	3 160,50	3 190,31	3 150,02	3 161,93	1 469 025 010	17:15
mWIG40	6 412,43	0,68%	6 379,61	6 457,26	6 379,61	6 369,03	219 775 087	17:15
sWIG80	24 398,29	0,44%	24 231,92	24 398,29	24 208,78	24 291,29	46 708 032	17:15
WIG-BANKI	13 741,31	-0,56%	13 838,42	13 942,42	13 690,67	13 819,18	395 013 737	17:15
WIG-BUDOW	8 665,60	0,97%	8 620,97	8 734,81	8 554,83	8 582,02	46 611 988	17:15
WIG-CHEMIA	9 812,04	0,27%	9 822,11	9 896,55	9 725,00	9 786,03	3 206 845	17:15
WIG-ENERG	2 366,46	4,99%	2 327,11	2 438,25	2 316,45	2 253,88	175 052 930	17:15
WIG-INFO	5 032,99	0,15%	5 006,65	5 046,01	5 006,65	5 025,27	37 253 267	17:15
WIG-MEDIA	8 265,49	-0,55%	8 338,86	8 373,37	8 252,66	8 311,24	4 279 260	17:15
WIG-NRCHOM	4 472,82	1,18%	4 446,96	4 477,99	4 415,80	4 420,81	6 923 327	17:15
WIG-PALIWA	6 890,46	-0,77%	6 936,60	7 024,30	6 886,67	6 943,83	74 278 566	17:15
WIG-Poland	90 293,76	-0,09%	90 773,51	90 773,51	90 293,76	90 377,26	1 552 218 409	17:15
WIG-SPOZYW	2 159,35	-0,04%	2 167,93	2 190,16	2 154,78	2 160,23	874 118	17:15
WIG20lev	506,89	-0,84%	511,46	518,68	504,18	511,20	1 301 823 755	17:15
WIG20short	3 082,83	0,44%	3 069,11	3 090,96	3 047,43	3 069,18	1 301 823 755	17:15
GPWB-B1Y3Y	1 172,90	0,03%	1 172,61	1 172,90	1 172,61	1 172,53	-	16:45
GPWB-B1Y4Y	1 173,46	0,05%	1 173,14	1 173,46	1 173,14	1 172,90	-	16:45
GPWB-B1Y5Y	1 169,85	0,06%	1 169,61	1 169,85	1 169,61	1 169,10	-	16:45
GPWB-B3Y5Y	1 174,67	0,09%	1 174,46	1 174,67	1 174,46	1 173,64	-	16:45
GPWB-B5Y	1 167,85	0,20%	1 167,15	1 167,85	1 167,15	1 165,57	-	16:45
GPWB-BWZ	1 189,71	0,01%	1 189,72	1 189,72	1 189,71	1 189,57	-	16:45
INNOVATOR	1 451,86	-0,18%	1 464,53	1 464,53	1 451,86	1 454,49	301 613 631	17:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	219 775 087	17:15
mWIG40TR	9 434,42	0,68%	9 386,39	9 500,38	9 386,39	9 370,58	219 775 087	17:15
mWIG40TRlv	12 442,11	1,35%	12 316,26	12 614,94	12 316,26	12 276,61	219 775 087	17:15
mWIG40TRsh	2 805,75	-0,65%	2 820,23	2 820,23	2 785,87	2 824,17	219 775 087	17:15
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	46 708 032	17:15
sWIG80TR	35 800,33	0,44%	35 556,22	35 800,33	35 522,26	35 643,33	46 708 032	17:15
WIG140	1 674,76	-0,13%	1 676,84	1 689,51	1 671,78	1 676,96	1 568 306 873	17:15
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 301 823 755	17:15
WIG20TR	5 147,14	-0,41%	5 170,24	5 206,74	5 133,43	5 168,52	1 301 823 755	17:15
WIG20TRlev	4 124,08	-0,84%	4 161,25	4 220,00	4 102,01	4 159,09	1 301 823 755	17:15
WIG20TRsht	3 098,88	0,44%	3 085,09	3 107,07	3 063,30	3 085,22	1 301 823 755	17:15
WIG30TR	6 294,56	-0,16%	6 302,01	6 361,45	6 281,12	6 304,86	1 469 025 010	17:15
WIG-CEE	1 773,47	0,80%	1 771,10	1 773,47	1 763,02	1 759,34	672 108	17:15
WIGdiv	1 766,69	0,06%	1 762,89	1 776,47	1 762,89	1 765,57	193 120 343	17:15
WIG-ESG	14 403,67	-0,18%	14 430,15	14 536,68	14 377,94	14 429,15	1 515 823 256	17:15
WIG.GAMES	16 112,24	0,51%	16 056,51	16 278,82	15 988,18	16 030,00	94 573 279	17:15
WIG-GORNIC	4 809,25	-0,29%	4 805,75	4 868,07	4 760,01	4 823,01	86 729 034	17:15
WIG-GRY	13 600,18	1,90%	13 406,77	13 723,72	13 370,08	13 346,52	97 796 564	17:15
WIG-LEKI	2 861,16	0,34%	2 863,95	2 870,96	2 847,56	2 851,57	1 573 588	17:15
WIG-MOTO	8 569,70	-0,83%	8 667,40	8 676,79	8 564,58	8 641,48	2 514 997	17:15
WIG.MS-BAS	11 956,14	2,45%	11 835,44	12 203,93	11 829,32	11 669,82	255 239 636	17:15
WIG.MS-FIN	17 240,53	-0,69%	17 371,16	17 476,00	17 156,34	17 360,47	439 180 936	17:15
WIG-ODZIEZ	9 830,42	-1,06%	9 832,95	9 961,55	9 788,21	9 935,98	78 450 066	17:15
WIGtech	12 108,24	0,09%	12 075,85	12 179,87	12 075,85	12 097,18	162 668 515	17:15
WIGtechTR	13 455,30	0,09%	13 419,31	13 534,90	13 419,31	13 443,01	162 668 515	17:15
WIG-Ukrain	204,79	0,45%	201,95	204,79	201,95	203,87	300 632	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-1,83%	3,2950	3,2950	3,2200	11 538	37 402	17:05	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9500	0,9550	0,9500	3 830	3 639	17:05
11BIT (11B)	570,0000	-1,21%	577,0000	579,0000	567,0000	3 516	2 010 709	17:05
3RGAMES (3RG)	0,2850	0,00%	0,2790	0,2850	0,2680	352 709	96 232	17:05
ABPL (ABE)	92,6000	3,12%	90,4000	92,6000	90,4000	4 823	442 513	17:05
ACAUTOGAZ (ACG)	32,9000	0,61%	32,7000	33,0000	32,6000	2 683	88 125	17:05
ACTION (ACT)	20,0000	3,20%	19,2600	20,4500	19,2400	21 111	419 244	17:05
ADIUVO (ADV)	#0,9100	-3,19%	-	-	-	-	-	17:05
AGORA (AGO)	10,9600	1,67%	10,9200	10,9800	10,8600	5 882	64 354	17:05
AGROTON (AGT)	2,9900	-0,33%	2,8400	2,9900	2,8400	739	2 105	17:05
AIGAMES (ALG)	1,4650	2,09%	1,4700	1,4700	1,4200	2 692	3 873	17:05
AILLERON (ALL)	17,4000	0,81%	17,3800	17,6800	16,9000	25 963	448 825	17:05
AIRWAY (AWM)	0,2620	-0,76%	0,2600	0,2675	0,2600	278 399	72 719	17:05
ALIOR (ALR)	103,8500	-3,31%	107,4000	107,6000	103,5500	241 946	25 428 126	17:05
ALLEGRO (ALE)	36,2100	-1,88%	36,6000	37,3800	35,8200	5 612 007	203 805 006	17:05
ALTA (AAT)	1,9950	3,10%	1,9300	1,9950	1,9300	15 225	29 759	17:05
ALTUSTFI (ALI)	2,8100	-1,40%	2,7300	2,8900	2,7300	19 167	54 585	17:05
AMBRA (AMB)	27,7500	0,18%	28,0000	28,0000	27,5000	5 673	157 926	17:05
AMICA (AMC)	71,8000	1,56%	70,8000	72,1000	70,2000	1 517	108 302	17:05
AMPLI (APL)	1,0300	-9,65%	1,0300	1,0300	1,0300	1 000	1 030	17:05
AMREST (EAT)	26,4000	0,76%	26,5000	26,8000	26,2000	26 593	703 119	17:05
ANSWEAR (ANR)	23,6000	0,64%	23,5500	23,8500	23,5000	5 068	119 984	17:05
APATOR (APT)	15,1200	0,67%	15,0800	15,1200	14,7800	6 873	103 438	17:05
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,8000	29	664	17:05
APSENERGY (APE)	2,6500	-3,28%	2,7400	2,7900	2,5000	44 305	116 647	17:05
ARCHICOM (ARH)	34,0000	3,98%	32,8000	34,4000	32,8000	2 379	80 841	17:05
ARCTIC (ATC)	21,5200	0,75%	21,5000	21,7600	21,0000	21 612	464 421	17:05
ARTIFEX (ART)	26,5000	-7,67%	28,0000	28,3000	26,4000	52 542	1 432 978	17:05
ASBIS (ASB)	25,4400	-2,30%	26,0400	26,6000	25,4000	113 242	2 935 910	17:05
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	17:05
ASSECOBS (ABS)	59,8000	-1,64%	60,0000	60,0000	58,2000	5 896	347 439	17:05
ASSECOPOL (ACP)	82,2000	1,23%	81,7000	82,9000	81,4000	133 351	10 971 903	17:05
ASSECOSEE (ASE)	49,9000	-0,20%	50,0000	50,0000	49,8000	21 770	1 088 431	17:05
ASTARTA (AST)	27,1500	0,00%	27,2000	27,9500	26,9000	9 464	257 519	17:05
ATAL (1AT)	62,0000	2,48%	60,8000	63,9000	60,8000	10 534	654 024	17:05
ATENDE (ATD)	2,9800	-5,10%	3,0500	3,0500	2,9500	106 257	317 281	17:05
ATLANTAPL (ATP)	18,6500	0,00%	18,7000	18,7000	18,6500	128	2 391	17:05
ATLANTIS (ATS)	2,3500	0,86%	2,2800	2,3600	2,2800	4 772	11 098	17:05
ATMGRUPA (ATG)	4,0000	3,36%	3,8900	4,0000	3,8800	51 365	202 316	17:05
ATREM (ATR)	12,9500	1,57%	12,7500	12,9500	12,2000	12 736	159 315	17:05
AUTOPARTN (APR)	26,9000	0,37%	26,8000	27,1000	26,6500	21 631	580 756	17:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	17:05
BBIDEV (BBD)	4,4000	-0,68%	4,4500	4,4500	4,3500	855	3 740	17:05
BEDZIN (BDZ)	35,0000	-5,91%	37,2000	37,8000	34,3500	14 392	512 970	17:05
BENEFIT (BFT)	2 900,0000	0,69%	2 860,0000	2 930,0000	2 835,0000	1 121	3 240 765	17:05
BEST (BST)	20,0000	0,00%	20,0000	20,0000	20,0000	192	3 840	17:05
BETACOM (BCM)	6,0500	0,00%	6,1000	6,1000	5,9000	152	907	17:05
BIGCHEESE (BCS)	20,6500	-3,50%	21,5000	21,8000	20,5000	5 774	122 687	17:05
BIOCELTIX (BCX)	66,4000	-0,90%	67,0000	67,0000	66,1000	2 748	183 021	17:05
BIOMAXIMA (BMX)	13,7000	-2,14%	14,1000	14,1000	13,2000	4 896	66 289	17:05
BIOMEDLUB (BML)	4,7800	-0,42%	4,8000	4,8000	4,7450	42 234	200 923	17:05
BIOPLANET (BIP)	19,0000	0,00%	18,9000	19,0000	18,5000	197	3 727	17:05
BIOTON (BIO)	3,5450	0,00%	3,5500	3,5700	3,5100	59 552	211 448	17:05
BLOOBER (BLO)	24,4500	1,24%	24,1500	24,9000	24,1500	2 283	56 159	17:05
BNPPPL (BNP)	103,0000	0,49%	102,5000	103,5000	101,0000	2 900	296 237	17:05
BOGDANKA (LWB)	30,0000	0,47%	30,1000	30,3200	29,7000	59 889	1 796 578	17:05
BOOMBIT (BBT)	11,0500	1,38%	10,8000	11,2500	10,8000	2 678	29 383	17:05
BORYSZEW (BRS)	6,2500	0,48%	6,2700	6,3300	6,2000	25 263	157 535	17:05
BOS	15,7000	-0,63%	15,6000	15,9000	15,5000	9 057	141 765	17:05
BOWIM (BOW)	6,7100	-0,89%	6,7700	6,8000	6,6800	7 763	52 182	17:05
BRAND24 (B24)	44,2000	-0,45%	44,4000	44,7000	44,2000	21 588	957 124	17:05
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	17:05
BUDIMEX (BDX)	730,5000	1,11%	723,0000	741,5000	718,5000	46 682	34 177 691	17:05
BUMECH (BMC)	11,8400	-1,50%	12,0000	12,1400	11,8000	5 065	60 396	17:05
CAPITAL (CPA)	#0,6600	-12,00%	-	-	-	-	-	17:05
CAPITEA (CAP)	0,5700	0,00%	0,5660	0,5700	0,5640	131 158	74 319	17:05
CAPTORTX (CTX)	82,8000	3,50%	81,0000	83,0000	81,0000	680	56 049	17:05
CASPAR (CSR)	8,9000	-1,11%	8,9500	8,9500	8,7500	80	701	17:05
CAVATINA (CAV)	15,1000	3,42%	14,6000	15,1000	14,6000	2 401	35 678	17:05
CCC	97,5500	-1,37%	98,9000	99,8000	97,2000	310 629	30 637 624	17:05
Reklama
CCENERGY (CCE)	0,4200	0,00%	0,4200	0,4200	0,4200	7 217	3 031	17:05	Reklama
CDPROJEKT (CDR)	128,5000	3,55%	124,2000	129,6500	124,1000	654 081	83 619 736	17:05
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	336	4 536	17:05
CELTIC (CPD)	3,9000	2,36%	3,9500	3,9500	3,7500	11 757	44 583	17:05
CEZ	153,1000	1,80%	150,4000	153,1000	150,3000	856	129 613	17:05
CFI	0,2270	0,44%	0,2260	0,2270	0,2260	4 050	915	17:05
CIGAMES (CIG)	1,7000	-7,61%	1,8460	1,8470	1,6920	3 901 006	6 800 963	17:05
CITYSERV (CTS)	5,2500	0,00%	5,2500	5,2500	5,2500	10	53	17:05
CLNPHARMA (CLN)	15,7600	1,03%	15,6000	15,8000	15,6000	55 034	862 286	17:05
CLOUD (CLD)	71,2000	-0,28%	71,4000	73,2000	70,8000	210	14 975	17:05
COALENERG (CLE)	1,0500	0,00%	1,0580	1,0580	1,0180	34 001	34 759	17:05
COGNOR (COG)	8,4400	0,00%	8,3950	8,6000	8,2750	165 911	1 404 523	17:05
COLUMBUS (CLC)	4,9950	1,11%	4,9400	5,0900	4,8800	61 138	303 254	17:05
COMARCH (CMR)	252,0000	-0,79%	251,0000	255,0000	250,0000	786	198 040	17:05
COMP (CMP)	79,4000	3,12%	77,8000	79,4000	77,0000	5 580	439 206	17:05
COMPERIA (CPL)	6,9500	2,21%	6,9500	6,9500	6,9500	15	104	17:05
COMPREMUM (CPR)	2,2200	6,22%	2,1000	2,2200	2,1000	26 173	56 662	17:05
CORMAY (CRM)	0,6100	0,66%	0,6060	0,6100	0,5840	13 354	8 017	17:05
CREEPYJAR (CRJ)	598,0000	0,50%	590,0000	598,0000	587,0000	229	136 530	17:05
CREOTECH (CRI)	180,0000	0,28%	179,0000	180,0000	179,0000	249	44 628	17:05
CYFRPLSAT (CPS)	10,4950	0,72%	10,5100	10,7200	10,4300	1 368 740	14 470 908	17:05
CZTOREBKA (CZT)	0,7600	13,43%	0,7600	0,7600	0,7600	50	38	17:05
DADELO (DAD)	18,2000	4,00%	17,6000	18,9500	17,6000	2 968	53 976	17:05
DATAWALK (DAT)	63,3000	-2,91%	66,3000	69,5000	61,6000	60 661	3 998 757	17:05
DBENERGY (DBE)	16,6000	-2,35%	17,0000	17,0000	16,2500	1 165	19 284	17:05
DEBICA (DBC)	82,0000	0,00%	81,4000	82,0000	81,2000	611	49 843	17:05
DECORA (DCR)	62,8000	-1,88%	63,4000	63,8000	62,0000	5 913	372 219	17:05
DEKPOL (DEK)	53,2000	3,10%	51,6000	54,2000	51,4000	2 336	123 545	17:05
DELKO (DEL)	9,5400	0,42%	9,5000	9,5800	9,4200	4 834	45 918	17:05
DEVELIA (DVL)	6,7100	-1,61%	6,7600	6,8300	6,6600	453 648	3 060 679	17:05
DGA	17,5000	0,00%	17,5000	17,5000	17,4000	340	5 935	17:05
DIGITANET (DIG)	51,4000	1,18%	51,2000	51,4000	50,0000	10 773	550 721	17:05
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	17:05
DINOPL (DNP)	396,4000	0,08%	398,0000	403,9000	391,4000	370 858	148 115 562	17:05
DMGROUP (DMG)	3,4200	-1,44%	3,5000	3,5000	3,3700	1 867	6 319	17:05
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,8000	179,0000	4 575	823 717	17:05
DRAGOENT (DGE)	24,9000	-1,97%	25,0000	25,0000	24,4000	574	14 298	17:05
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	17:05
ECHO (ECH)	4,9500	4,21%	4,7900	4,9500	4,7000	29 808	145 545	17:05
EDINVEST (EDI)	8,4000	-1,18%	8,5000	8,5000	8,3000	478	4 039	17:05
EFEKT (EFK)	7,4000	-0,67%	7,4000	7,4000	7,4000	740	5 476	17:05
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	17:05
ELEKTROTI (ELT)	25,2000	5,44%	24,0000	25,4500	24,0000	87 316	2 173 329	17:05
ELKOP (EKP)	0,4870	-0,20%	0,4800	0,4880	0,4630	14 121	6 724	17:05
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,3000	129	1 331	17:05
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	17:05
ENEA (ENA)	9,5500	9,77%	8,9050	9,6850	8,9050	1 592 497	15 077 881	17:05
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	17,8000	87	1 551	17:05
ENERGA (ENG)	9,6000	0,00%	9,6000	9,9000	9,5900	41 747	405 619	17:05
ENERGOINS (ENI)	2,6700	0,38%	2,6300	2,6850	2,6300	16 687	44 328	17:05
ENTER (ENT)	66,4000	-0,15%	66,2000	66,8000	64,8000	34 499	2 262 475	17:05
ERBUD (ERB)	41,7000	-2,57%	42,7000	42,7000	41,6000	2 506	105 510	17:05
ERG	55,0000	0,00%	53,5000	55,0000	53,0000	259	13 786	17:05
ESOTIQ (EAH)	35,5000	2,31%	34,1000	36,2000	34,1000	2 499	88 384	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	1,0550	-3,65%	1,0950	1,0950	1,0550	1 969	2 078	17:05
EUROCASH (EUR)	13,7600	-0,51%	13,7300	14,0000	13,6500	107 432	1 481 927	17:05
EUROHOLD (EHG)	#2,6600	20,91%	-	-	-	-	-	17:05
EUROTEL (ETL)	47,0000	-1,05%	47,7000	47,7000	46,5000	4 769	224 075	17:05
FABRITY (FAB)	37,0000	0,00%	37,0000	37,0000	36,6000	583	21 472	17:05
FASING (FSG)	13,3000	-2,92%	13,7000	13,8000	13,3000	1 382	18 923	17:05
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	17:05
FEERUM (FEE)	6,6200	0,00%	6,6200	6,6200	6,6200	22	146	17:05
FERRO (FRO)	35,0000	2,94%	34,3000	35,0000	34,0000	128 709	4 406 134	17:05
FERRUM (FER)	4,4000	1,38%	4,3800	4,4000	4,3000	1 053	4 538	17:05
FMG	103,0000	-7,62%	111,5000	111,5000	98,0000	894	90 821	17:05
FON	5,0200	-1,18%	5,0200	5,0400	5,0000	6 863	34 420	17:05
FORTE SA (FTE)	23,0000	-0,86%	23,2000	23,2000	22,7000	397	9 061	17:05
GAMEOPS (GOP)	23,2500	-1,69%	23,8000	23,8000	23,0000	8 662	202 125	17:05
GAMFACTOR (GIF)	12,6500	0,00%	12,7000	12,7000	12,5500	80	1 005	17:05
Reklama
GENOMTEC (GMT)	12,7000	0,32%	12,6400	12,7000	12,4000	17 083	215 531	17:05	Reklama
GETIN (GTN)	0,4765	3,36%	0,4700	0,4790	0,4610	426 759	202 323	17:05
GIGROUP (GIG)	1,4100	2,17%	1,3900	1,4150	1,3900	216	301	17:05
GOBARTO (GOB)	47,4000	2,60%	45,9000	47,7000	45,9000	1 590	74 008	17:05
GPW	45,2500	0,11%	45,2000	45,4500	45,2000	49 120	2 226 060	17:05
GREENX (GRX)	2,3560	-0,17%	2,3620	2,3700	2,3480	187 718	442 736	17:05
GRENEVIA (GEA)	2,3750	1,28%	2,3600	2,4500	2,3600	357 162	852 648	17:05
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	10,9200	3 898	42 877	17:05
GRUPAAZOTY (ATT)	22,6200	0,53%	22,5200	22,8800	22,4000	128 206	2 900 729	17:05
GRUPRACUJ (GPP)	63,0000	-0,79%	63,7000	63,7000	62,9000	22 659	1 429 006	17:05
GTC	5,5000	5,77%	5,2000	5,5600	5,2000	9 295	49 347	17:05
HANDLOWY (BHW)	112,0000	0,90%	112,0000	113,6000	111,0000	24 584	2 759 208	17:05
HARPER (HRP)	5,8800	-0,68%	6,1500	6,1500	5,8500	10 299	61 007	17:05
HELIO (HEL)	25,2000	4,13%	24,4000	25,8000	24,2000	6 374	156 496	17:05
HERKULES (HRS)	0,8160	4,62%	0,7780	0,8160	0,7780	5 666	4 505	17:05
HMINWEST (HMI)	48,2000	-0,21%	48,1000	48,2000	48,1000	3 477	167 245	17:05
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	17:05
HUUUGE-S144 (HUGE)	24,1000	-2,63%	24,7000	24,7000	24,0500	44 465	1 077 491	17:05
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,5000	33,2000	283	9 458	17:05
IALBGR (IAG)	0,4310	5,12%	0,4300	0,4390	0,4300	6 931	3 002	17:05
IBSM (IBS)	103,0000	-5,94%	109,5000	109,5000	100,5000	306	31 438	17:05
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	7	4	17:05
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	17:05
IFIRMA (IFI)	22,5000	0,45%	22,6000	22,7000	22,3000	2 422	54 532	17:05
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	17:05
IIAAV (IIA)	104,0000	0,39%	104,0000	104,0000	104,0000	10	1 040	17:05
IMCOMPANY (IMC)	8,5400	1,67%	8,5600	8,5600	8,3400	272	2 288	17:05
IMMOBILE (GKI)	3,2100	-1,83%	3,2700	3,3900	3,1300	16 013	50 903	17:05
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	17:05
IMS	4,3600	0,23%	4,3500	4,3600	4,3200	2 410	10 480	17:05
INC	2,5600	1,59%	2,5800	2,5800	2,5600	271	694	17:05
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	17:05
INGBSK (ING)	309,0000	1,48%	307,0000	314,0000	304,5000	31 428	9 704 263	17:05
INPRO (INP)	7,8500	-0,63%	7,9000	7,9000	7,8500	119	934	17:05
INSTALKRK (INK)	45,0000	5,88%	43,2000	45,0000	43,0000	2 197	97 087	17:05
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	17:05
INTERBUD (ITB)	3,1200	-1,58%	3,1700	3,1700	3,0300	15 370	47 955	17:05
INTERCARS (CAR)	533,0000	-1,11%	538,0000	544,0000	532,0000	2 836	1 517 867	17:05
INTERSPPL (IPO)	0,7800	0,26%	0,8000	0,8100	0,7800	25 037	19 785	17:05
INTROL (INL)	10,2500	0,49%	10,2000	10,2500	10,1000	2 533	25 628	17:05
IPOPEMA (IPE)	3,8400	-1,29%	3,8900	3,9200	3,7900	18 174	70 297	17:05
IZOBLOK (IZB)	57,0000	-0,87%	56,5000	57,0000	56,5000	184	10 401	17:05
IZOLACJA (IZO)	3,3700	0,90%	3,3400	3,3800	3,2200	3 168	10 302	17:05
IZOSTAL (IZS)	2,6200	1,16%	2,5900	2,6200	2,5800	2 324	6 008	17:05
JRHOLDING (JRH)	7,0000	6,06%	6,7200	7,7000	6,7200	23 248	166 802	17:05
JSW	31,7400	-0,56%	31,9400	32,6800	31,6100	726 607	23 267 719	17:05
JWWINVEST (JWW)	3,5400	-3,80%	3,6900	3,6900	3,5200	4 984	17 970	17:05
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	19 252	15 988	17:05
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	17:05
KERNEL (KER)	10,0200	-1,57%	10,1800	10,2000	9,9600	22 944	230 620	17:05
KETY (KTY)	867,0000	-0,12%	868,0000	878,0000	862,0000	18 526	16 085 561	17:05
KGHM (KGH)	143,8000	-0,28%	144,0000	145,9500	140,6500	425 369	61 187 241	17:05
KGL	16,0000	0,00%	16,0000	16,0000	15,8000	704	11 125	17:05
KINOPOL (KPL)	13,8500	0,36%	13,8500	14,3000	13,6500	24 917	344 909	17:05
KOGENERA (KGN)	52,4000	-3,14%	52,0000	55,0000	49,3000	46 605	2 379 412	17:05
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	1 214	31 564	17:05
KOMPUTRON (KOM)	4,5900	-1,92%	4,7700	4,7700	4,5500	11 144	51 523	17:05
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	2	96	17:05
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	17:05
KREDYTIN (KRI)	18,5000	3,06%	17,8000	18,5500	17,8000	273	4 917	17:05
KRKA (KRK)	548,0000	-0,36%	556,0000	556,0000	546,0000	70	38 542	17:05
KRUK (KRU)	476,6000	0,80%	472,6000	479,2000	470,0000	22 586	10 753 117	17:05
KRVITAMIN (KVT)	11,6500	-2,51%	12,0000	12,0000	11,6500	495	5 806	17:05
KSGAGRO (KSG)	1,4700	-2,00%	1,5050	1,5100	1,4200	2 693	3 961	17:05
LABOPRINT (LAB)	20,4000	-0,97%	19,8000	20,4000	19,8000	6	121	17:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:05
LARQ (LRQ)	2,6000	0,78%	2,6000	2,7000	2,5400	23 546	61 379	17:05
LENA (LEN)	3,6000	0,00%	3,7500	3,7500	3,5800	10 154	37 358	17:05
LENTEX (LTX)	6,7000	0,30%	6,6600	6,7000	6,5800	4 878	32 446	17:05
LESS (LES)	0,2350	-0,42%	0,2370	0,2370	0,2300	31 894	7 429	17:05
Reklama
LIBET (LBT)	1,3000	0,00%	1,3400	1,3400	1,3000	7 515	9 771	17:05	Reklama
LOKUM (LKD)	27,2000	2,26%	27,6000	27,6000	26,8000	335	9 151	17:05
LPP	16 350,0000	-1,09%	16 400,0000	16 620,0000	16 210,0000	2 644	43 259 590	17:05
LSISOFT (LSI)	14,5000	-2,03%	14,5000	14,6000	14,4000	4 930	71 183	17:05
LUBAWA (LBW)	3,8120	-2,21%	3,8800	3,9500	3,8020	775 025	2 996 430	17:05
MABION (MAB)	16,5600	0,98%	16,4400	16,7000	16,3600	13 139	216 783	17:05
MAKARONPL (MAK)	19,9000	-1,49%	20,0000	20,0000	19,8000	7 688	152 966	17:05
MANGATA (MGT)	89,8000	0,45%	89,2000	91,8000	88,4000	147	13 135	17:05
MANYDEV (MAN)	#1,0800	-5,26%	-	-	-	-	-	17:05
MARVIPOL (MVP)	8,2200	-1,20%	8,3200	8,3200	8,0600	43 089	353 535	17:05
MAXCOM (MXC)	10,4000	-2,80%	10,7000	10,7000	10,2000	226	2 317	17:05
MBANK (MBK)	698,4000	-0,94%	705,0000	713,6000	694,2000	27 172	19 097 608	17:05
MBWS (MBW)	12,5000	-8,09%	13,6000	13,6000	12,5000	7	90	17:05
MCI	26,9000	0,75%	26,7000	27,0000	26,5000	4 274	114 027	17:05
MDIENERGIA (MDI)	1,5550	1,97%	1,5650	1,6150	1,5350	2 756	4 293	17:05
MEDICALG (MDG)	26,1600	0,23%	26,2200	26,7600	25,9400	5 375	140 955	17:05
MEDINICE (ICE)	7,6500	0,39%	7,7300	7,7900	7,6000	5 432	41 647	17:05
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	17:05
MENNICA (MNC)	20,0000	3,90%	18,8500	20,3000	18,8000	8 393	166 577	17:05
MERCATOR (MRC)	42,6000	-0,12%	42,6500	43,0000	42,0500	4 240	181 114	17:05
MERCOR (MCR)	23,3000	-1,27%	23,9000	24,3000	23,2000	5 691	133 766	17:05
MEXPOLSKA (MEX)	4,7500	2,37%	4,6400	4,7900	4,6400	2 990	14 068	17:05
MFO	36,4000	-2,67%	37,6000	38,0000	36,0000	2 271	84 103	17:05
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5700	2 727	1 589	17:05
MILLENNIUM (MIL)	9,4900	1,39%	9,3100	9,6500	9,3100	1 045 322	9 869 567	17:05
MIRACULUM (MIR)	1,2050	-0,82%	1,1900	1,2050	1,1900	4 000	4 762	17:05
MIRBUD (MRB)	10,3000	0,98%	10,2000	10,3800	10,0000	165 671	1 702 459	17:05
MLPGROUP (MLG)	84,2000	3,19%	81,6000	84,4000	81,6000	400	33 211	17:05
MLSYSTEM (MLS)	47,7000	1,27%	48,0000	48,5000	47,0500	4 173	199 822	17:05
MOBRUK (MBR)	325,0000	0,00%	325,0000	326,0000	325,0000	1 541	502 058	17:05
MOJ	1,8000	5,88%	1,7000	1,8000	1,7000	8 170	14 237	17:05
MOL	33,5000	0,42%	33,5000	33,5000	33,0400	5 164	172 010	17:05
MOLECURE (MOC)	14,2200	-0,42%	14,2800	14,3400	14,2000	8 501	121 118	17:05
MONNARI (MON)	5,2600	-0,38%	5,2400	5,2800	5,2200	2 155	11 294	17:05
MOSTALPLC (MSP)	14,0000	-3,11%	14,4500	14,4500	13,8000	165	2 311	17:05
MOSTALWAR (MSW)	6,8800	2,08%	6,7600	6,8800	6,6600	2 939	19 846	17:05
MOSTALZAB (MSZ)	4,6550	0,65%	4,6250	4,7900	4,6200	163 970	770 524	17:05
MOVIEGAME (MOV)	34,9000	2,05%	34,4500	35,5000	34,3500	15 241	529 939	17:05
MURAPOL (MUR)	42,1800	2,63%	40,8800	42,3800	40,4800	32 078	1 319 714	17:05
MUZA (MZA)	15,0000	2,39%	15,2000	15,2000	15,0000	298	4 501	17:05
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	17:05
NANOGROUP (NNG)	1,0250	2,50%	1,0000	1,0300	1,0000	24 730	25 154	17:05
NEUCA (NEU)	924,0000	-0,11%	924,0000	926,0000	916,0000	1 055	974 182	17:05
NEWAG (NWG)	28,5000	0,71%	28,3000	28,5000	28,3000	10 453	297 051	17:05
NEXITY (NXG)	2,4500	-3,92%	2,5500	2,5500	2,4500	2 121	5 380	17:05
NOVATURAS (NTU)	14,5000	5,07%	14,5000	14,5000	14,5000	1	15	17:05
NOVAVISGR (NVG)	2,1800	5,83%	2,1000	2,2000	2,0500	30 082	64 137	17:05
NOVITA (NVT)	101,0000	1,81%	99,2000	101,0000	99,2000	95	9 471	17:05
NTCAPITAL (NTC)	#0,6540	-2,10%	-	-	-	-	-	17:05
NTTSYSTEM (NTT)	7,0600	6,01%	6,7800	7,1600	6,6600	34 776	240 666	17:05
ODLEWNIE (ODL)	9,8600	1,02%	9,7800	9,8600	9,7000	2 888	28 345	17:05
OEX	54,6000	0,37%	54,6000	54,6000	54,6000	199	10 865	17:05
ONDE (OND)	13,9600	-0,29%	14,0200	14,0200	13,8600	19 602	273 458	17:05
ONESANO (ONO)	1,2700	-1,55%	1,2650	1,3000	1,2650	3 070	3 985	17:05
OPONEO.PL (OPN)	61,2000	0,33%	61,2000	62,6000	60,6000	2 258	140 145	17:05
OPTEAM (OPM)	5,6400	0,00%	5,6400	5,6400	5,6400	6	34	17:05
ORANGEPL (OPL)	8,0760	-0,76%	8,1260	8,2440	8,0720	1 073 476	8 733 281	17:05
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	17:05
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	546	18 298	17:05
OTLOG (OTS)	37,5000	7,30%	35,0000	37,8000	35,0000	21 671	793 110	17:05
OTMUCHOW (OTM)	4,8400	0,41%	4,8800	4,8800	4,8400	1 457	7 056	17:05
OVOSTAR (OVO)	67,4000	-3,44%	69,8000	69,8000	67,4000	169	11 505	17:05
PAMAPOL (PMP)	2,5200	2,44%	2,4600	2,5400	2,4600	2 081	5 170	17:05
PANOVA (NVA)	15,8000	1,94%	15,8000	15,8000	15,7500	814	12 851	17:05
PASSUS (PAS)	31,8000	-8,88%	34,5000	34,6000	31,5000	1 607	52 355	17:05
PATENTUS (PAT)	4,3900	-0,23%	4,3150	4,4500	4,3000	27 162	118 816	17:05
PBG	#0,0220	2,33%	-	-	-	-	-	17:05
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	17:05
PCCEXOL (PCX)	2,7750	-0,54%	2,7900	2,8050	2,7650	12 774	35 628	17:05
PCCROKITA (PCR)	100,4000	0,40%	100,4000	101,4000	100,0000	2 728	273 766	17:05
Reklama
PCFGROUP (PCF)	17,4800	2,82%	17,0400	17,5400	17,0200	3 102	53 646	17:05	Reklama
PEKABEX (PBX)	25,4000	1,20%	25,2000	25,7000	25,0000	3 114	78 974	17:05
PEKAO (PEO)	171,8000	-0,12%	171,9500	174,6500	170,2500	701 884	121 036 687	17:05
PEPCO (PCO)	19,5500	-0,66%	19,7000	19,9750	19,3000	1 252 034	24 499 484	17:05
PEPEES (PPS)	1,0650	1,43%	1,0700	1,0700	1,0550	333	352	17:05
PGE	6,5740	5,25%	6,5000	6,8680	6,4640	14 687 958	97 705 088	17:05
PGFGROUP (PGV)	0,4660	-0,85%	0,4700	0,4900	0,4570	14 144	6 604	17:05
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2800	6,2000	5 417	33 787	17:05
PHN	11,5500	-1,28%	11,8000	11,8000	11,5000	3 035	35 010	17:05
PHOTON (PEN)	7,4600	-0,53%	7,4600	7,5000	7,4400	3 732	27 839	17:05
PKNORLEN (PKN)	67,3200	-0,80%	67,9400	68,6800	67,2800	1 089 468	73 865 226	17:05
PKOBP (PKO)	60,6200	-0,95%	61,5200	61,7000	60,1600	2 833 469	172 431 647	17:05
PKPCARGO (PKP)	12,2000	-0,81%	12,2800	12,3400	12,1200	46 241	566 589	17:05
PLAYWAY (PLW)	297,0000	-1,66%	301,0000	301,0000	295,0000	1 478	439 504	17:05
PLAZACNTR (PLZ)	3,0850	0,16%	3,0800	3,1300	2,9800	24 628	75 855	17:05
PMPG (PGM)	2,9000	-10,49%	3,2200	3,2200	2,9000	7 962	24 928	17:05
POLENERGIA (PEP)	67,4000	0,30%	67,0000	67,8000	66,2000	2 675	179 406	17:05
POLICE (PCE)	11,4000	-0,87%	11,3500	11,5000	11,1500	397	4 505	17:05
POLIMEXMS (PXM)	3,4980	-0,51%	3,5160	3,5440	3,4900	169 278	595 474	17:05
POLTREG (PTG)	48,5000	0,00%	48,5000	49,6000	48,5000	43	2 106	17:05
POLWAX (PWX)	1,7500	-1,69%	1,7850	1,7850	1,7400	15 852	27 845	17:05
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	17:05
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	17:05
PROCHEM (PRM)	34,0000	-1,16%	34,4000	34,6000	33,6000	210	7 088	17:05
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,4500	55	1 077	17:05
PROTEKTOR (PRT)	1,9300	2,66%	1,8850	1,9500	1,8750	29 410	56 474	17:05
PULAWY (ZAP)	60,0000	0,67%	59,6000	60,0000	58,6000	879	52 397	17:05
PURE (PUR)	7,4000	-4,64%	7,6300	7,7600	7,2800	25 325	188 711	17:05
PZU	53,2200	0,08%	53,1000	53,4800	52,4400	1 624 439	86 325 726	17:05
QUANTUM (QNT)	25,0000	6,84%	25,0000	25,0000	25,0000	1	25	17:05
QUERCUS (QRS)	6,5200	0,62%	6,5000	6,5800	6,4200	10 435	67 989	17:05
R22	110,5000	-1,78%	112,0000	115,0000	110,0000	3 802	426 052	17:05
RAEN (RAE)	0,7500	0,54%	0,7320	0,7540	0,7320	27 384	20 318	17:05
RAFAKO (RFK)	0,9710	0,10%	0,9700	0,9760	0,9620	44 896	43 448	17:05
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	17:05
RAINBOW (RBW)	90,9000	-2,15%	92,8000	94,3000	90,1000	40 930	3 766 595	17:05
RANKPROGR (RNK)	3,8700	0,00%	3,8000	3,9000	3,7600	19 314	73 436	17:05
RAWLPLUG (RWL)	13,9000	-0,71%	14,0000	14,2500	13,8000	225	3 148	17:05
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2850	37 094	10 928	17:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	17:05
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	17:05
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	17:05
RELPOL (RLP)	6,7000	0,00%	6,7000	6,7600	6,7000	1 181	7 943	17:05
REMAK (RMK)	15,3000	-1,29%	15,6500	15,6500	15,3000	1 022	15 705	17:05
RENDER (RND)	124,5000	-2,73%	128,0000	129,0000	124,5000	196	24 578	17:05
RESBUD (RES)	0,5800	-3,33%	0,6000	0,6000	0,5500	45 862	25 740	17:05
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,7000	30,5000	108	3 295	17:05
RYVU (RVU)	51,0000	-1,54%	51,3000	52,7000	51,0000	1 786	91 724	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	21,4500	-3,38%	21,7000	21,7000	21,2000	15 293	328 249	17:05
SANPL (SPL)	567,8000	-0,80%	569,4000	577,8000	567,2000	59 496	33 958 750	17:05
SANTANDER (SAN)	20,2650	2,19%	19,8300	20,2650	19,8300	2 794	55 855	17:05
SANWIL (SNW)	1,6500	-2,65%	1,6700	1,6700	1,6500	18 902	31 227	17:05
SCPFL (SCP)	167,0000	1,46%	164,0000	167,4000	163,0000	2 103	348 098	17:05
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	17:05
SEKO (SEK)	13,3000	0,76%	13,2500	13,6000	13,2500	1 007	13 566	17:05
SELENAFM (SEL)	34,6000	0,00%	34,6000	34,6000	34,2000	3 963	136 690	17:05
SELVITA (SLV)	70,0000	0,00%	69,0000	70,8000	69,0000	2 938	205 227	17:05
SERINUS (SEN)	3,0300	-0,33%	3,0300	3,0500	2,9800	1 589	4 822	17:05
SESCOM (SES)	57,2000	-3,70%	59,4000	59,4000	56,8000	274	15 824	17:05
SFINKS (SFS)	0,7200	0,00%	0,7010	0,7200	0,6910	18 435	12 955	17:05
SHOPER (SHO)	39,6000	-2,94%	40,1000	40,8000	39,0000	6 169	246 270	17:05
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	17:05
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	17:05
SIMFABRIC (SIM)	3,3000	-0,75%	3,2150	3,3200	3,1500	18 870	60 760	17:05
SKARBIEC (SKH)	21,3000	-0,47%	21,1000	21,8000	21,1000	2 311	49 772	17:05
SKYLINE (SKL)	1,4500	-6,15%	1,5450	1,5450	1,4500	2 794	4 146	17:05
SNIEZKA (SKA)	91,0000	1,11%	90,0000	91,0000	89,8000	1 135	102 461	17:05
SOHODEV (SHD)	0,4220	0,00%	0,4220	0,4220	0,4220	4 749	2 004	17:05
SONEL (SON)	15,2500	2,35%	15,1000	15,7000	15,0000	5 001	75 877	17:05
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	135	1 802	17:05	Reklama
SPYROSOFT (SPR)	433,0000	-1,59%	445,0000	449,0000	433,0000	171	75 819	17:05
STALEXP (STX)	2,9300	0,00%	2,9100	2,9300	2,8950	47 709	138 926	17:05
STALPROD (STP)	218,0000	1,40%	214,0000	218,5000	212,0000	1 614	347 409	17:05
STALPROFI (STF)	9,1200	5,56%	8,7000	9,2000	8,7000	36 721	329 949	17:05
STAPORKOW (ZUK)	2,4000	5,26%	2,3200	2,4000	2,2400	34 541	78 509	17:05
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	17:05
SUNEX (SNX)	10,6000	-2,57%	10,7400	10,8800	10,4000	13 953	147 960	17:05
SYGNITY (SGN)	62,0000	-4,62%	63,2000	64,4000	62,0000	82 176	5 257 248	17:05
SYNEKTIK (SNT)	130,4000	-0,61%	131,0000	134,0000	130,0000	15 249	2 005 823	17:05
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	17:05
TARCZYNSKI (TAR)	63,2000	-1,25%	64,6000	66,0000	62,0000	889	56 803	17:05
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	17:05
TAURONPE (TPE)	3,2050	5,99%	3,0900	3,4500	3,0900	17 679 653	58 001 706	17:05
TBULL (TBL)	4,3600	0,46%	4,3600	4,3600	4,3600	176	767	17:05
TENDERHUT (THG)	9,6400	6,40%	8,8000	9,6800	8,8000	641	5 968	17:05
TERMOREX (TRR)	0,6900	0,73%	0,6850	0,6900	0,6850	555	381	17:05
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2100	3,1600	9 187	29 372	17:05
TEXT (TXT)	90,2000	0,56%	89,0000	91,8000	88,2000	137 510	12 271 085	17:05
TIM	(50,5000)	-	-	-	-	-	-	17:05
TORPOL (TOR)	30,4500	-0,33%	30,5500	31,2500	30,1000	22 590	691 076	17:05
TOWERINV (TOW)	4,5000	2,27%	4,4200	4,5000	4,4200	637	2 847	17:05
TOYA (TOA)	7,5700	0,93%	7,5000	7,6500	7,4800	31 475	238 257	17:05
TRAKCJA (TRK)	2,2600	-5,04%	2,3800	2,4200	2,2300	398 565	909 271	17:05
TRANSPOL (TRN)	3,5800	-1,10%	3,7900	3,7900	3,4900	4 830	17 335	17:05
TRITON (TRI)	#4,3000	-8,51%	-	-	-	-	-	17:05
TSGAMES (TEN)	88,6000	0,17%	88,0000	88,9500	87,3500	12 054	1 064 379	17:05
ULMA (ULM)	74,0000	0,00%	73,0000	74,0000	72,0000	302	22 235	17:05
ULTGAMES (ULG)	11,0000	0,00%	10,7500	11,0000	10,2000	993	10 742	17:05
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	17:05
UNIBEP (UNI)	9,5200	-1,04%	9,6000	9,6800	9,5000	1 685	16 101	17:05
UNICREDIT (UCG)	155,0000	1,87%	152,1000	155,0000	152,1000	205	31 703	17:05
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	855	5 087	17:05
UNIMOT (UNT)	134,2000	-0,15%	133,8000	134,2000	131,4000	1 812	241 330	17:05
URTESTE (URT)	97,8000	0,00%	96,0000	97,8000	94,0000	131	12 499	17:05
VERCOM (VRC)	117,0000	1,74%	114,0000	117,0000	114,0000	1 411	163 065	17:05
VIGOPHOTN (VGO)	464,0000	0,87%	457,0000	464,0000	455,0000	185	84 971	17:05
VINDEXUS (VIN)	8,9800	-0,22%	8,9400	9,2000	8,8400	21 836	196 216	17:05
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	17:05
VIVID (VVD)	0,5660	-0,70%	0,5680	0,5700	0,5600	15 689	8 847	17:05
VOTUM (VOT)	43,7500	-1,24%	44,0000	44,5000	43,6000	22 327	980 447	17:05
VOXEL (VOX)	94,2000	1,29%	92,4000	94,6000	92,4000	19 006	1 786 767	17:05
VRG	3,4000	2,10%	3,3000	3,4300	3,3000	126 209	422 071	17:05
WARIMPEX (WXF)	3,6800	-1,08%	3,7300	3,7700	3,6800	3 419	12 748	17:05
WASKO (WAS)	1,5800	1,61%	1,5600	1,5800	1,5400	3 635	5 682	17:05
WAWEL (WWL)	670,0000	0,00%	674,0000	676,0000	660,0000	74	49 624	17:05
WIELTON (WLT)	7,8500	0,26%	7,8400	7,9100	7,8400	35 128	277 323	17:05
WIKANA (WIK)	7,8000	-0,64%	7,8500	7,8500	7,8000	3 337	26 100	17:05
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	17:05
WIRTUALNA (WPL)	117,2000	-1,18%	118,8000	120,0000	117,0000	13 314	1 570 573	17:05
WITTCHEN (WTN)	31,0000	1,64%	30,5000	31,0000	30,5000	27 356	845 954	17:05
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	17:05
XPLUS (XPL)	1,4400	-2,70%	1,4800	1,5200	1,4400	12 087	17 671	17:05
XTPL (XTP)	137,2000	-2,97%	142,0000	144,0000	137,0000	2 427	343 111	17:05
XTRADEBDM (XTB)	66,1000	1,32%	65,3400	66,7800	64,9200	344 497	22 748 069	17:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	17:05
ZAMET (ZMT)	1,7200	0,29%	1,7100	1,7300	1,6850	196 572	336 106	17:05
ZEPAK (ZEP)	19,8000	0,20%	19,7200	19,9400	19,7200	8 998	178 026	17:05
ZREMB (ZRE)	3,8850	-2,39%	3,9600	3,9600	3,8850	9 692	38 028	17:05
ZUE	9,9400	-2,07%	10,1500	10,3000	9,8000	35 767	357 922	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.