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	106 778,89	-1,63%	109 323,37	109 323,37	106 628,90	108 552,82	1 451 527 776	17:08
WIG20	2 906,60	-1,90%	2 983,63	2 987,08	2 901,84	2 962,94	1 184 462 127	17:15
WIG30	3 750,33	-1,93%	3 854,51	3 854,51	3 746,00	3 823,99	1 287 520 050	17:15
mWIG40	8 000,92	-1,24%	8 142,61	8 148,34	7 988,55	8 101,42	188 884 055	17:08
sWIG80	29 398,12	-0,23%	29 553,52	29 623,58	29 296,12	29 467,35	63 557 280	17:08
WIG-BANKI	17 471,06	-2,02%	17 987,68	17 987,68	17 444,95	17 831,24	309 787 776	17:08
WIG-BUDOW	8 505,32	-3,40%	8 803,20	8 837,15	8 486,01	8 804,98	54 564 548	17:08
WIG-CHEMIA	8 070,93	-2,12%	8 274,58	8 274,58	8 070,93	8 245,67	5 085 635	17:08
WIG-ENERG	4 431,95	-3,05%	4 545,88	4 551,41	4 370,20	4 571,31	74 221 172	17:08
WIG-INFO	9 844,83	-1,04%	10 048,94	10 073,82	9 798,89	9 947,92	28 581 689	17:08
WIG-MEDIA	7 048,41	-0,70%	7 133,96	7 207,97	7 046,27	7 098,02	2 118 183	17:08
WIG-NRCHOM	5 627,10	-0,26%	5 656,58	5 665,95	5 583,98	5 642,01	4 453 493	17:08
WIG-PALIWA	9 170,58	0,59%	9 188,46	9 243,14	9 062,93	9 116,58	148 099 606	17:08
WIG-Poland	112 339,14	-0,96%	112 342,21	112 342,21	112 339,14	113 425,95	1 194 115 499	15:15
WIG-SPOZYW	2 938,09	-0,61%	2 945,37	2 956,63	2 912,17	2 956,06	1 461 347	17:08
WIG20lev	583,85	-3,85%	615,42	616,83	581,90	607,20	1 184 462 127	17:08
WIG20short	2 907,05	1,99%	2 832,95	2 911,63	2 829,63	2 850,41	1 184 462 127	17:08
GPWB-B1Y3Y	1 268,81	0,13%	1 267,95	1 268,81	1 267,95	1 267,15	-	16:45
GPWB-B1Y4Y	1 273,04	0,16%	1 271,96	1 273,04	1 271,96	1 270,98	-	16:45
GPWB-B1Y5Y	1 277,56	0,19%	1 276,27	1 277,56	1 276,27	1 275,12	-	16:45
GPWB-B3Y5Y	1 288,94	0,24%	1 287,30	1 288,94	1 287,30	1 285,88	-	16:45
GPWB-B5Y	1 283,23	0,34%	1 280,29	1 283,23	1 280,29	1 278,85	-	16:45
GPWB-BWZ	1 274,31	0,04%	1 273,95	1 274,31	1 273,95	1 273,78	-	16:45
INNOVATOR	1 757,77	-0,95%	1 757,77	1 757,77	1 757,77	1 774,62	266 653 649	11:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	176 059 489	11:00
mWIG40TR	12 415,15	-1,24%	12 635,09	12 643,90	12 395,94	12 571,08	188 884 055	17:08
mWIG40TRlv	19 558,25	-2,52%	20 260,30	20 288,42	19 496,94	20 063,24	188 884 055	17:08
mWIG40TRsh	2 330,49	1,31%	2 290,25	2 334,01	2 288,64	2 300,29	188 884 055	17:08
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	62 322 436	11:00
sWIG80TR	45 545,46	-0,23%	45 786,22	45 894,76	45 387,43	45 652,70	63 557 280	17:08
WIG140	2 070,78	-1,66%	2 120,99	2 120,99	2 067,82	2 105,71	1 436 903 461	17:08
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	979 762 005	11:00
WIG20TR	6 245,03	-1,90%	6 410,52	6 417,94	6 234,80	6 366,08	1 184 462 127	17:08
WIG20TRlev	5 369,11	-3,84%	5 659,40	5 672,41	5 351,16	5 583,46	1 184 462 127	17:08
WIG20TRsht	2 720,02	1,97%	2 650,68	2 724,30	2 647,57	2 667,37	1 184 462 127	17:08
WIG30TR	7 912,39	-1,93%	8 132,17	8 132,17	7 903,24	8 067,80	1 287 520 050	17:08
WIG-CEE	2 463,51	-1,61%	2 469,50	2 469,50	2 463,51	2 503,70	1 992 460	15:15
WIGdiv	2 372,01	-0,99%	2 410,78	2 413,66	2 366,01	2 395,81	262 236 469	17:08
WIGdivplus	2 181,34	-1,56%	2 230,80	2 230,80	2 175,52	2 215,86	531 254 921	17:08
WIG.GAMES	17 487,45	-0,38%	17 668,85	17 722,18	17 409,71	17 554,99	57 297 199	17:08
WIG-GORNIC	4 403,50	-2,99%	4 573,85	4 578,49	4 403,50	4 539,09	93 611 432	17:08
WIG-GRY	21 510,80	-1,13%	21 983,23	21 999,67	21 407,45	21 756,05	62 010 652	17:08
WIGind	17 160,38	-0,56%	17 313,91	17 338,53	17 120,99	17 256,40	22 399 234	17:08
WIG-LEKI	3 414,22	-0,39%	3 424,20	3 433,25	3 377,38	3 427,51	2 712 489	17:08
WIGmed	19 457,24	0,29%	19 516,18	19 579,72	19 280,87	19 400,88	35 279 161	17:08
WIG-MOTO	8 502,12	-0,98%	8 650,21	8 673,39	8 469,03	8 586,17	3 312 448	17:08
WIG.MS-BAS	17 485,47	-3,30%	18 037,55	18 100,28	17 482,97	18 082,12	163 040 636	17:08
WIG.MS-ECM	8 768,57	-1,75%	9 002,64	9 014,46	8 764,92	8 924,99	333 583 681	17:08
WIG.MS-FIN	20 703,08	-2,23%	21 345,05	21 346,36	20 664,39	21 175,19	333 305 523	17:08
WIG-ODZIEZ	11 765,34	-2,23%	12 127,71	12 140,18	11 651,95	12 033,63	83 805 962	17:08
WIGtechTR	18 270,34	-0,85%	18 580,64	18 580,64	18 227,95	18 426,29	136 626 359	17:08
WIG-Ukrain	522,35	-2,59%	530,51	530,51	522,35	536,23	1 444 241	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4400	-1,21%	2,4300	2,4500	2,4200	5 330	12 934	17:05	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	9	7	17:05
11BIT (11B)	188,0000	1,08%	186,1000	189,6000	186,0000	8 878	1 673 084	17:05
3RGAMES (3RG)	1,0000	13,12%	0,8840	1,0600	0,8840	1 193 503	1 194 351	17:05
4MASS (4MS)	4,6400	-1,28%	4,6700	4,7400	4,6250	12 784	60 073	17:05
ABPL (ABE)	95,3000	-0,94%	96,2000	96,7000	94,5000	3 002	285 425	17:05
ACAUTOGAZ (ACG)	27,3000	0,37%	27,0000	27,4000	27,0000	709	19 351	17:05
ACTION (ACT)	26,0000	-1,89%	26,5000	26,5000	25,3500	14 189	367 112	17:05
ADIUVO (ADV)	0,8480	1,92%	0,8360	0,8560	0,8260	20 798	17 248	17:05
AGORA (AGO)	9,3800	-0,21%	9,3000	9,4800	9,3000	4 814	44 816	17:05
AGROTON (AGT)	5,1000	2,00%	5,0000	5,1000	4,8700	844	4 140	17:05
AIGAMES (ALG)	0,9100	0,00%	0,9100	0,9100	0,9080	990	901	17:05
AILLERON (ALL)	19,9000	-0,30%	20,0000	20,1000	19,7400	2 554	50 841	17:05
AIRWAY (AWM)	0,4200	1,20%	0,4150	0,4480	0,4100	986 563	420 712	17:05
ALIOR (ALR)	100,8000	-1,85%	102,9000	103,9000	100,4500	319 831	32 450 266	17:05
ALLEGRO (ALE)	36,3200	0,06%	36,4000	37,0800	36,0650	2 576 761	94 017 274	17:05
ALTA (AAT)	2,1700	2,36%	2,1700	2,1900	2,1200	25 342	55 012	17:05
ALTUSTFI (ALI)	1,8900	-0,26%	1,8950	1,9200	1,8300	13 119	24 783	17:05
AMBRA (AMB)	21,7000	-0,23%	21,9500	21,9500	21,5000	5 034	109 307	17:05
AMICA (AMC)	58,1000	-2,68%	59,7000	59,7000	57,5000	9 251	543 574	17:05
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	17:05
AMREST (EAT)	15,2200	-0,52%	15,3000	15,4400	15,2200	101 260	1 549 360	17:05
ANSWEAR (ANR)	28,5500	-0,52%	29,3500	29,4000	28,5500	6 770	195 277	17:05
APATOR (APT)	20,9500	-1,41%	21,3000	21,4000	20,9000	31 202	659 954	17:05
APLISENS (APN)	19,2000	-0,26%	19,2500	19,2500	19,1000	276	5 300	17:05
APSENERGY (APE)	2,6600	2,70%	2,5900	2,7500	2,5900	8 218	22 228	17:05
ARCHICOM (ARH)	49,6000	0,20%	49,4000	49,8000	48,5000	1 450	71 441	17:05
ARCTIC (ATC)	11,5000	-0,86%	11,6200	11,7400	11,4200	22 352	258 208	17:05
ARLEN (ARL)	37,2900	-0,51%	37,4900	37,8800	37,0000	15 851	594 300	17:05
ARTIFEX (ART)	15,2800	-1,29%	15,4600	15,5200	15,2800	2 563	39 536	17:05
ASBIS (ASB)	28,0400	-0,57%	28,3000	28,7400	27,7400	96 080	2 712 856	17:05
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	17:05
ASSECOBS (ABS)	89,2000	0,45%	88,2000	89,8000	88,0000	1 489	131 739	17:05
ASSECOPOL (ACP)	202,6000	-1,94%	206,6000	209,6000	201,2000	39 337	8 004 545	17:05
ASSECOSEE (ASE)	77,1000	0,13%	77,0000	77,5000	76,0000	2 945	226 175	17:05
ASTARTA (AST)	47,5000	-1,66%	48,0000	48,0000	47,1000	22 957	1 093 866	17:05
ATAL (1AT)	58,4000	0,17%	58,3000	59,6000	58,3000	13 707	811 140	17:05
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2100	3,1900	3 258	10 406	17:05
ATLANTAPL (ATP)	16,0000	-1,23%	16,1000	16,2500	16,0000	288	4 648	17:05
ATLANTIS (ATS)	2,1500	0,00%	2,1100	2,1500	2,0800	4 271	8 966	17:05
ATMGRUPA (ATG)	3,8000	-0,52%	3,8200	3,8200	3,7800	5 792	21 957	17:05
ATREM (ATR)	42,5000	2,66%	41,4000	43,8000	41,4000	10 188	436 087	17:05
AUTOPARTN (APR)	20,5000	1,49%	20,3500	20,6500	20,2000	74 828	1 522 842	17:05
BBIDEV (BBD)	5,3500	-3,60%	5,5500	5,5500	5,3500	487	2 695	17:05
BENEFIT (BFT)	3 400,0000	-1,16%	3 455,0000	3 470,0000	3 365,0000	8 794	30 242 490	17:05
BEST (BST)	26,0000	0,00%	26,0000	27,0000	25,4000	2 454	63 931	17:05
BETACOM (BCM)	5,2500	0,96%	5,2500	5,3000	5,2500	6 543	34 578	17:05
BIGCHEESE (BCS)	14,9000	6,28%	14,0200	15,1600	13,9200	37 902	558 032	17:05
BIOCELTIX (BCX)	108,8000	-1,09%	111,0000	111,0000	107,2000	2 929	320 366	17:05
BIOMAXIMA (BMX)	13,5000	-2,17%	13,8000	13,8000	13,4500	3 495	47 652	17:05
BIOMEDLUB (BML)	4,9600	-1,20%	5,0000	5,0400	4,9500	47 630	236 537	17:05
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	29	497	17:05
BIOTON (BIO)	4,4000	6,80%	4,1200	4,4300	4,1200	421 519	1 789 859	17:05
BLOOBER (BLO)	32,0000	-1,69%	32,2500	32,7000	31,9500	15 759	506 518	17:05
BNPPPL (BNP)	104,0000	0,00%	105,0000	105,0000	103,5000	7 995	831 056	17:05
BOGDANKA (LWB)	24,3500	1,46%	24,3000	24,6500	24,0000	29 835	722 425	17:05
BOOMBIT (BBT)	6,8400	-0,29%	6,9400	6,9400	6,8400	1 355	9 344	17:05
BORYSZEW (BRS)	6,1800	-2,22%	6,3200	6,3400	6,1600	34 652	216 229	17:05
BOS	10,3200	-0,77%	10,4000	10,5000	10,1800	12 618	129 256	17:05
BOWIM (BOW)	4,4400	-0,67%	4,4900	4,5600	4,4000	18 209	80 507	17:05
BRAND24 (B24)	59,6000	0,00%	59,6000	59,8000	58,0000	52	3 092	17:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	17:05
BUDIMEX (BDX)	583,4000	-5,63%	620,0000	620,8000	580,0000	70 755	41 851 301	17:05
BUMECH (BMC)	8,5000	-0,82%	8,5000	8,8300	8,4100	21 699	186 821	17:05
CAPITAL (CPA)	0,2200	12,82%	0,2200	0,2200	0,2200	1 200	264	17:05
CAPITEA (CAP)	0,4545	-1,09%	0,4545	0,4595	0,4490	43 591	19 751	17:05
CAPTORTX (CTX)	44,9000	9,78%	42,9000	46,7000	42,9000	21 983	976 140	17:05
CASPAR (CSR)	3,9400	-0,51%	3,9400	3,9400	3,9200	519	2 040	17:05
CAVATINA (CAV)	14,4500	3,96%	14,0000	14,6500	13,8000	2 096	29 536	17:05
CCC	200,2000	-3,98%	210,5000	211,5000	199,8500	206 175	41 828 294	17:05
Reklama
CCENERGY (CCE)	0,3200	3,90%	0,3200	0,3200	0,3200	10	3	17:05	Reklama
CDPROJEKT (CDR)	249,8000	-1,38%	255,3000	256,9000	248,2000	210 324	52 791 198	17:05
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,0000	71	713	17:05
CELTIC (CPD)	6,0000	0,67%	5,8000	6,0400	5,8000	4 286	24 921	17:05
CEZ	214,4000	0,19%	216,4000	216,4000	214,2000	432	92 569	17:05
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	3 600	590	17:05
CIGAMES (CIG)	2,9100	1,39%	2,8700	2,9500	2,8200	525 953	1 512 439	17:05
CITYSERV (CTS)	5,6500	-0,88%	5,6500	5,6500	5,6500	487	2 752	17:05
CLNPHARMA (CLN)	23,6500	-1,66%	24,2000	24,2000	23,6500	7 490	178 752	17:05
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	75	3 510	17:05
COALENERG (CLE)	2,4000	-1,23%	2,4300	2,4300	2,3000	105 668	247 011	17:05
COGNOR (COG)	7,3050	0,76%	7,4450	7,4450	7,2500	20 768	152 166	17:05
COLUMBUS (CLC)	6,6900	-1,18%	6,8000	6,8800	6,6500	42 704	287 096	17:05
COMP (CMP)	269,0000	-2,18%	275,0000	277,0000	263,0000	10 088	2 770 743	17:05
COMPERIA (CPL)	4,6000	-2,13%	4,8000	4,9800	4,5200	12 006	55 918	17:05
COMPREMUM (CPR)	0,8780	-1,79%	0,8940	0,9120	0,8700	36 688	32 376	17:05
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,4990	31 016	15 505	17:05
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	17:05
CREEPYJAR (CRJ)	487,0000	5,64%	464,0000	490,0000	457,0000	2 020	956 631	17:05
CREOTECH (CRI)	286,0000	-1,89%	292,0000	296,5000	284,0000	2 827	814 850	17:05
CYBERFLKS (CBF)	163,2000	3,03%	158,6000	167,8000	157,6000	14 415	2 373 113	17:05
CYFRPLSAT (CPS)	15,1050	-3,17%	15,6000	15,6350	15,1050	1 200 895	18 307 461	17:05
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	17:05
DADELO (DAD)	52,6000	-3,66%	54,4000	54,6000	52,6000	15 958	857 453	17:05
DATAWALK (DAT)	103,9600	-6,26%	111,0000	112,2000	100,0400	46 087	4 800 069	17:05
DBENERGY (DBE)	11,3000	-1,74%	11,5000	11,5000	11,0500	215	2 435	17:05
DEBICA (DBC)	83,5000	0,12%	83,4000	83,5000	82,9000	1 069	88 913	17:05
DECORA (DCR)	72,4000	0,28%	72,2000	72,8000	71,0000	1 078	77 537	17:05
DEKPOL (DEK)	70,2000	-3,31%	72,2000	72,6000	70,2000	1 308	93 731	17:05
DELKO (DEL)	6,7800	0,00%	6,7800	6,8800	6,7800	1 108	7 529	17:05
DEVELIA (DVL)	8,5000	-2,30%	8,7000	8,7500	8,5000	187 471	1 597 982	17:05
DGA	19,0000	-1,04%	19,0000	19,0000	19,0000	5	95	17:05
DIAG (DIA)	176,5000	-0,28%	178,0000	178,8000	174,1500	59 167	10 495 939	17:05
DIGITANET (DIG)	81,7000	-2,39%	83,2000	83,3000	81,3000	2 487	204 403	17:05
DIGITREE (DTR)	12,5000	-3,10%	12,9000	12,9000	12,5000	137	1 725	17:05
DINOPL (DNP)	493,3000	-3,65%	513,4000	520,6000	493,3000	348 394	173 950 756	17:05
DMGROUP (DMG)	3,6800	1,38%	3,6300	3,7100	3,6200	7 658	27 746	17:05
DOMDEV (DOM)	245,0000	1,24%	242,0000	245,0000	239,5000	2 871	698 349	17:05
DRAGOENT (DGE)	21,7000	-0,91%	21,1000	21,7000	21,0000	174	3 656	17:05
ECBSA (ECB)	32,2500	-1,23%	32,5500	32,6500	31,9000	2 578	83 245	17:05
ECHO (ECH)	5,4200	1,12%	5,3200	5,4200	5,2200	18 381	98 003	17:05
EDINVEST (EDI)	7,5000	22,95%	6,1000	7,5000	6,0000	23 174	163 953	17:05
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	17:05
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	17:05
ELEKTROTI (ELT)	53,0000	8,16%	49,0000	54,7000	47,6000	114 812	5 881 150	17:05
ELKOP (EKP)	2,4700	0,00%	2,4000	2,4700	2,3900	3 677	8 831	17:05
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	17:05
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	17:05
ENEA (ENA)	19,0000	-3,26%	19,7000	19,9100	18,9100	254 245	4 862 705	17:05
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	326	6 520	17:05
ENERGA (ENG)	12,7800	0,95%	12,6000	12,7800	12,5400	20 643	261 440	17:05
ENERGOINS (ENI)	2,3000	4,07%	2,1900	2,3900	2,1800	152 735	352 351	17:05
ENTER (ENT)	55,8000	-1,06%	56,4000	57,3000	55,0000	5 322	295 254	17:05
EQUNICO (EQU)	0,7560	1,89%	0,7660	0,7700	0,7200	10 040	7 436	17:05
ERBUD (ERB)	33,6000	-0,59%	33,6500	34,0000	33,5000	5 654	190 321	17:05
ERG	47,6000	0,00%	46,0000	47,6000	46,0000	3	141	17:05
ESOTIQ (EAH)	38,0000	-0,26%	37,5000	38,2000	37,3000	4 731	178 470	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	4,4900	-2,39%	4,6000	4,6000	4,4000	68 405	306 239	17:05
EUROCASH (EUR)	8,3150	-0,30%	8,3700	8,4400	8,3100	129 647	1 081 929	17:05
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	17:05
EUROTEL (ETL)	23,7000	0,00%	24,0000	24,2000	23,7000	1 645	39 427	17:05
FABRITY (FAB)	28,4000	0,71%	28,2000	28,5000	28,2000	159	4 501	17:05
FASING (FSG)	11,6000	-3,33%	12,0000	12,0000	11,6000	357	4 170	17:05
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	17:05
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	7	89	17:05
FERRO (FRO)	36,0000	1,69%	35,7000	36,5000	35,7000	14 711	529 538	17:05
FMG	120,5000	0,84%	119,5000	124,0000	117,0000	179	21 765	17:05
FON	#0,7600	0,00%	-	-	-	-	-	17:05
FORTE SA (FTE)	28,3000	-6,29%	30,3000	30,3000	27,8000	10 638	306 663	17:05
Reklama
GAMEOPS (GOP)	15,0000	-4,46%	15,4800	15,4800	14,0200	24 750	371 643	17:05	Reklama
GAMFACTOR (GIF)	6,8400	-0,87%	6,7600	7,0000	6,6600	15 796	108 287	17:05
GENOMTEC (GMT)	6,9400	6,77%	6,5200	7,0400	6,5200	49 976	345 140	17:05
GETIN (GTN)	0,5310	-1,67%	0,5480	0,5530	0,5300	939 920	503 215	17:05
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	17:05
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	17:05
GPW	53,2500	-0,84%	53,2500	53,7500	53,0000	68 544	3 658 233	17:05
GREENX (GRX)	1,9240	-1,84%	1,9200	1,9580	1,9100	723 204	1 393 936	17:05
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6950	2,6600	28 851	77 248	17:05
GRODNO (GRN)	10,3500	7,81%	9,5200	10,4000	9,3600	22 473	224 757	17:05
GRUPAAZOTY (ATT)	18,9500	-2,72%	19,5000	19,5800	18,9400	254 040	4 854 483	17:05
GRUPRACUJ (GPP)	66,0000	1,85%	64,8000	67,3000	64,8000	3 249	214 927	17:05
GTC	4,2500	-0,23%	4,2100	4,3000	4,2100	13 618	57 929	17:05
HANDLOWY (BHW)	109,0000	-2,33%	111,6000	111,6000	109,0000	21 298	2 335 761	17:05
HARPER (HRP)	6,3000	-3,67%	6,5400	6,5400	6,0400	23 073	142 870	17:05
HELIO (HEL)	26,8000	-0,37%	26,9000	26,9000	26,5000	5	134	17:05
HERKULES (HRS)	1,2650	-2,32%	1,2950	1,2950	1,2350	38 645	48 126	17:05
HUUUGE-S144 (HUGE)	19,3800	0,62%	19,2600	19,4000	19,1800	19 878	383 087	17:05
HYDROTOR (HDR)	20,7000	0,98%	20,8000	20,8000	20,4000	463	9 584	17:05
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	17:05
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	17:05
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	23	13	17:05
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	17:05
IFIRMA (IFI)	28,8000	-2,21%	29,4000	29,4000	28,1500	2 054	58 731	17:05
IFSA (IFR)	#0,3930	0,00%	-	-	-	-	-	17:05
IMCOMPANY (IMC)	26,4000	-2,22%	27,0000	27,0000	26,0000	1 497	39 554	17:05
IMMOBILE (GKI)	3,3900	-2,02%	3,4600	3,4600	3,2300	68 390	227 504	17:05
IMPERIO (IMP)	1,3000	-7,14%	1,4000	1,4300	1,3000	58 460	78 522	17:05
IMS	3,4200	-2,29%	3,5500	3,5500	3,4100	12 636	43 635	17:05
INC	1,9550	-3,22%	2,0000	2,0000	1,9000	2 483	4 858	17:05
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	17:05
INGBSK (ING)	331,0000	0,00%	328,0000	331,5000	328,0000	6 864	2 266 762	17:05
INPRO (INP)	7,1000	-2,07%	7,2500	7,2500	7,0000	2 527	17 811	17:05
INSTALKRK (INK)	40,9000	-0,24%	41,3000	41,3000	40,6000	3 086	125 745	17:05
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	17:05
INTERBUD (ITB)	2,1500	0,47%	2,0600	2,1500	2,0600	65 370	137 504	17:05
INTERCARS (CAR)	568,0000	-1,90%	582,0000	583,0000	567,0000	2 642	1 514 538	17:05
INTERSPPL (IPO)	0,3600	0,56%	0,3710	0,3710	0,3600	2 778	1 000	17:05
INTROL (INL)	7,2400	-0,55%	7,3000	7,4000	7,2200	4 211	30 808	17:05
IPOPEMA (IPE)	2,8500	-2,06%	2,9000	2,9000	2,8500	5 245	14 959	17:05
IZOBLOK (IZB)	#26,6000	-5,00%	-	-	-	-	-	17:05
IZOLACJA (IZO)	3,8500	0,79%	3,8200	3,8500	3,8000	12 304	47 261	17:05
IZOSTAL (IZS)	2,9400	2,80%	2,9000	3,0100	2,8800	441 228	1 302 596	17:05
JRH	4,9900	-0,20%	5,0000	5,0000	4,9000	707	3 464	17:05
JSW	25,4000	-5,22%	27,0000	27,2800	25,4000	570 659	14 812 810	17:05
JWWINVEST (JWW)	3,0600	-0,33%	3,0100	3,0600	3,0100	522	1 585	17:05
KCI	0,9160	0,00%	0,9100	0,9160	0,9100	1 661	1 519	17:05
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	17:05
KERNEL (KER)	17,7200	-2,10%	18,1000	18,1000	17,7000	11 677	208 304	17:05
KETY (KTY)	883,0000	-2,27%	909,5000	910,0000	883,0000	11 248	10 031 811	17:05
KGHM (KGH)	131,9500	-2,91%	136,7500	137,2500	131,9000	572 329	76 435 250	17:05
KGL	14,1000	-2,08%	14,4000	14,4000	14,1000	101	1 424	17:05
KINOPOL (KPL)	18,1500	-1,89%	18,5000	18,5000	18,1000	6 285	114 472	17:05
KOGENERA (KGN)	61,5000	-2,69%	63,2000	63,7000	61,5000	3 562	221 228	17:05
KOMPAP (KMP)	26,0000	0,00%	26,6000	26,6000	26,0000	302	7 853	17:05
KOMPUTRON (KOM)	5,4000	0,37%	5,2600	5,4000	5,1400	7 449	39 217	17:05
KPPD (KPD)	31,4000	2,61%	30,6000	31,4000	30,6000	7	218	17:05
KRAKCHEM (KCH)	0,9400	-0,42%	0,9260	0,9400	0,9020	4 987	4 617	17:05
KRKA (KRK)	858,0000	-4,67%	862,0000	862,0000	824,0000	484	407 646	17:05
KRUK (KRU)	403,6000	-1,99%	414,0000	416,7000	402,2000	26 875	10 927 788	17:05
KRVITAMIN (KVT)	10,0000	0,00%	9,9800	10,0000	9,9000	3 343	33 390	17:05
KSGAGRO (KSG)	2,9700	1,37%	2,9300	2,9700	2,9000	2 208	6 465	17:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:05
LARQ (LRQ)	1,7400	-0,85%	1,7900	1,7900	1,6950	1 997	3 386	17:05
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8100	1 915	5 404	17:05
LENTEX (LTX)	7,8000	-0,26%	7,8000	7,8000	7,6800	2 374	18 472	17:05
LESS (LES)	0,2380	-1,24%	0,2410	0,2410	0,2320	16 249	3 829	17:05
LIBET (LBT)	1,4400	5,88%	1,3600	1,4400	1,3600	5 948	8 524	17:05
LOKUM (LKD)	21,7000	-2,25%	22,2000	22,3000	21,7000	329	7 233	17:05
LPP	15 875,0000	-1,43%	16 150,0000	16 245,0000	15 625,0000	2 434	38 522 715	17:05
Reklama
LSISOFT (LSI)	26,0000	0,00%	25,0000	26,0000	25,0000	1 409	36 411	17:05	Reklama
LUBAWA (LBW)	9,0700	-1,20%	9,2400	9,3250	9,0400	198 558	1 807 611	17:05
MABION (MAB)	9,5600	-0,10%	9,7100	9,7100	9,5500	8 694	83 453	17:05
MAKARONPL (MAK)	19,4000	-0,92%	19,6400	19,7000	19,0400	1 998	38 664	17:05
MANGATA (MGT)	65,0000	0,31%	64,8000	66,2000	64,8000	276	17 993	17:05
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	17:05
MARVIPOL (MVP)	7,8000	2,63%	7,6400	7,8200	7,6200	18 431	142 875	17:05
MAXCOM (MXC)	6,2600	-1,88%	6,4000	6,4000	6,1600	194	1 208	17:05
MBANK (MBK)	864,2000	-1,46%	877,0000	889,8000	862,6000	25 243	21 993 077	17:05
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	17:05
MCI	30,2000	5,23%	29,5000	30,3000	29,2000	45 313	1 349 508	17:05
MDIENERGIA (MDI)	1,1100	0,00%	1,1150	1,1150	1,0800	4 618	5 078	17:05
MEDICALG (MDG)	33,4000	-0,30%	33,6500	33,8000	32,6000	19 274	640 406	17:05
MEDINICE (ICE)	7,9300	-0,88%	7,8800	7,9300	7,7600	10 848	84 849	17:05
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	5	32	17:05
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,6000	537	16 544	17:05
MERCATOR (MRC)	47,6000	-0,63%	48,0000	48,3000	47,2000	3 253	155 267	17:05
MERCOR (MCR)	26,0000	0,00%	25,8000	26,0000	25,8000	577	14 908	17:05
MEXPOLSKA (MEX)	3,6600	-1,08%	3,6500	3,6600	3,6400	2 668	9 747	17:05
MFO	34,0000	-0,87%	34,3000	34,3000	33,5000	1 892	64 057	17:05
MILKILAND (MLK)	1,9700	-0,51%	1,9450	1,9800	1,9000	28 263	54 219	17:05
MILLENNIUM (MIL)	14,8400	-1,66%	15,0800	15,2200	14,8100	977 918	14 683 803	17:05
MIRACULUM (MIR)	0,8500	0,00%	0,8500	0,8500	0,8500	2 130	1 811	17:05
MIRBUD (MRB)	14,0200	-2,64%	14,3800	14,4500	14,0200	104 303	1 490 788	17:05
MLPGROUP (MLG)	82,0000	2,50%	80,0000	82,0000	80,0000	8	650	17:05
MLSYSTEM (MLS)	16,3400	-3,08%	16,9200	16,9800	16,2000	15 915	261 025	17:05
MOBRUK (MBR)	298,0000	1,88%	296,5000	299,0000	293,5000	12 839	3 817 163	17:05
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 000	1 450	17:05
MOL	32,9000	0,00%	32,9000	32,9600	32,5800	1 100	36 153	17:05
MOLECURE (MOC)	7,7400	-2,40%	7,9300	7,9900	7,3300	136 684	1 055 597	17:05
MONNARI (MON)	5,0200	-1,18%	5,0800	5,0800	5,0200	2 012	10 203	17:05
MOSTALPLC (MSP)	14,9000	-2,30%	15,3500	15,3500	14,9000	202	3 021	17:05
MOSTALWAR (MSW)	7,7400	-2,27%	7,8800	7,9400	7,6000	5 969	45 984	17:05
MOSTALZAB (MSZ)	6,1200	1,49%	6,0500	6,1800	6,0500	61 529	376 480	17:05
MOVIEGAME (MOV)	13,7400	-0,87%	13,8400	13,8400	13,3000	3 245	44 348	17:05
MURAPOL (MUR)	40,8000	0,49%	40,6000	41,1500	40,2000	6 653	270 317	17:05
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	10	131	17:05
MWTRADE (MWT)	3,5000	3,55%	3,5000	3,5400	3,5000	1 016	3 557	17:05
NANOGROUP (NNG)	2,5800	0,00%	2,5750	2,5800	2,5300	12 243	31 233	17:05
NEUCA (NEU)	661,0000	-1,34%	669,0000	672,0000	660,0000	872	579 761	17:05
NEWAG (NWG)	70,2000	-0,28%	70,4000	70,5000	69,3000	3 392	236 560	17:05
NEXITY (NXG)	2,6600	6,40%	2,4000	2,6600	2,1600	14 142	34 871	17:05
NOCTILUCA (NCL)	101,5000	-0,49%	102,0000	102,0000	99,8000	1 958	198 467	17:05
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	17:05
NOVAVISGR (NVG)	1,3020	-2,11%	1,3300	1,3300	1,3000	50 917	67 135	17:05
NOVITA (NVT)	100,0000	5,49%	96,0000	100,0000	94,2000	623	60 390	17:05
NTCAPITAL (NTC)	0,6420	-1,23%	0,6300	0,6700	0,6300	11 223	7 267	17:05
NTTSYSTEM (NTT)	10,6500	-3,18%	10,9500	11,1000	10,6000	4 294	46 575	17:05
ODLEWNIE (ODL)	9,0400	0,44%	9,0800	9,0800	9,0200	4 155	37 681	17:05
ONDE (OND)	10,0800	-0,20%	10,1800	10,1800	10,0000	6 267	63 161	17:05
ONESANO (ONO)	0,8860	-0,23%	0,9000	0,9220	0,8860	6 885	6 156	17:05
OPONEO.PL (OPN)	92,8000	-0,64%	93,4000	93,4000	87,8000	13 020	1 191 770	17:05
OPTEAM (OPM)	3,9400	0,51%	3,9200	3,9400	3,9200	1 993	7 813	17:05
ORANGEPL (OPL)	8,7920	-1,70%	8,9820	8,9940	8,7020	1 159 436	10 170 798	17:05
ORCOGROUP (OPG)	4,6800	-0,43%	4,3000	4,6800	4,3000	3 500	15 810	17:05
ORZBIALY (OBL)	37,2000	-3,63%	38,0000	38,0000	37,2000	2 140	79 638	17:05
OTLOG (OTS)	14,6600	-1,35%	14,8400	14,8800	14,0200	2 121	30 694	17:05
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	5,0400	421	2 128	17:05
PAMAPOL (PMP)	2,5700	-0,39%	2,5700	2,5700	2,5700	9	23	17:05
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,0000	1 690	27 557	17:05
PASSUS (PAS)	61,6000	-1,60%	61,8000	62,0000	60,0000	3 816	232 278	17:05
PATENTUS (PAT)	3,4700	-0,57%	3,4400	3,4800	3,4000	3 991	13 644	17:05
PBG	#0,0200	11,11%	-	-	-	-	-	17:05
PBSFINANSE (PBF)	0,5500	0,00%	0,5500	0,5500	0,5500	2 000	1 100	17:05
PCCEXOL (PCX)	2,5700	0,39%	2,5900	2,6000	2,5700	4 375	11 268	17:05
PCCROKITA (PCR)	69,4000	-0,72%	69,9000	70,0000	69,2000	1 506	104 854	17:05
PCFGROUP (PCF)	5,0100	0,20%	5,0000	5,0900	5,0000	24 474	123 194	17:05
PEKABEX (PBX)	17,1000	-5,00%	18,0000	18,2000	16,7500	17 401	298 046	17:05
PEKAO (PEO)	197,7000	-2,42%	204,0000	205,0000	197,2000	495 266	98 822 020	17:05
PEPCO (PCO)	22,1800	-1,16%	22,3500	22,8800	22,0700	1 512 708	33 931 956	17:05
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	520	504	17:05	Reklama
PGE	12,0550	-3,71%	12,2700	12,3500	11,8200	4 232 025	50 878 067	17:05
PGFGROUP (PGV)	0,5140	-1,53%	0,5020	0,5220	0,4820	59 440	29 605	17:05
PHARMENA (PHR)	3,5400	0,00%	3,5000	3,5500	3,5000	208	736	17:05
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	3 061	30 512	17:05
PHOTON (PEN)	3,1700	0,00%	3,1300	3,1700	3,1100	1 417	4 445	17:05
PKNORLEN (PKN)	83,7200	0,61%	83,2500	84,8400	82,7000	1 757 644	146 838 521	17:05
PKOBP (PKO)	80,3600	-2,45%	83,0000	83,1600	80,1000	1 349 536	109 304 402	17:05
PKPCARGO (PKP)	15,8000	-0,82%	16,1200	16,1500	15,7100	33 642	534 870	17:05
PLAYWAY (PLW)	279,0000	-0,36%	281,0000	288,0000	279,0000	2 541	720 782	17:05
PLAZACNTR (PLZ)	3,1250	4,17%	3,0200	3,1800	2,8700	100 115	307 400	17:05
PMPG (PGM)	2,3100	-0,43%	2,3200	2,3200	2,2200	57	130	17:05
POLENERGIA (PEP)	60,4000	2,37%	59,2000	60,4000	59,0000	7 558	449 697	17:05
POLICE (PCE)	8,9200	-1,55%	9,0400	9,0600	8,9200	271	2 449	17:05
POLIMEXMS (PXM)	4,6500	-3,13%	4,7700	4,8400	4,5650	435 562	2 033 991	17:05
POLTREG (PTG)	32,8000	2,50%	31,7000	32,8000	31,1000	478	15 165	17:05
POLWAX (PWX)	1,5900	3,25%	1,5700	1,5900	1,5400	79 101	123 849	17:05
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	425	1 454	17:05
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	17:05
PROCHEM (PRM)	22,4000	-2,61%	22,4000	22,4000	22,4000	1	22	17:05
PROJPRZEM (PJP)	17,0000	-1,73%	17,3000	17,3000	16,9000	481	8 283	17:05
PROTEKTOR (PRT)	1,0600	6,00%	1,0600	1,0600	1,0600	26 676	28 277	17:05
PTWP (PTW)	104,0000	-3,70%	108,0000	108,0000	103,0000	124	13 177	17:05
PULAWY (ZAP)	50,0000	0,00%	50,4000	50,6000	50,0000	353	17 743	17:05
PURE (PUR)	7,4350	28,41%	5,9000	7,4350	5,8300	242 951	1 597 661	17:05
PZU	61,2400	-2,02%	62,6800	62,9400	61,0600	1 344 001	82 688 191	17:05
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	27,5000	205	5 710	17:05
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	79	2 212	17:05
QUERCUS (QRS)	11,5500	-0,43%	11,6000	11,6000	11,4000	296 078	3 390 908	17:05
RAEN (RAE)	0,3335	-1,62%	0,3390	0,3655	0,3300	233 991	81 862	17:05
RAFAMET (RAF)	70,0000	-1,41%	72,0000	72,0000	69,0000	382	26 487	17:05
RAINBOW (RBW)	127,4000	-0,62%	129,9000	130,9000	127,1000	56 134	7 223 227	17:05
RANKPROGR (RNK)	4,7900	-2,84%	4,8650	4,8650	4,7500	9 642	46 345	17:05
RAWLPLUG (RWL)	16,0000	-1,23%	16,2000	16,3500	16,0000	242	3 920	17:05
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	17:05
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	17:05
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	17:05
REINO (RNC)	1,0600	6,00%	1,0700	1,0700	1,0600	9	10	17:05
RELPOL (RLP)	5,1800	1,17%	5,1200	5,1800	5,1200	5 006	25 631	17:05
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	17	221	17:05
RENDER (RND)	81,8000	-0,24%	82,2000	82,2000	80,2000	71	5 810	17:05
ROPCZYCE (RPC)	27,3000	0,37%	27,2000	27,7000	27,2000	686	18 875	17:05
RYVU (RVU)	31,2500	0,97%	31,1000	31,7000	31,0000	41 359	1 295 462	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	23,4000	0,86%	23,4000	23,5000	23,2000	11 018	255 717	17:05
SANPL (SPL)	526,2000	-2,12%	540,0000	544,6000	525,0000	49 818	26 426 676	17:05
SANTANDER (SAN)	32,5500	0,46%	32,9000	32,9000	32,5000	348	11 337	17:05
SANWIL (SNW)	1,3250	1,15%	1,3100	1,3600	1,2750	64 058	82 230	17:05
SCPFL (SCP)	159,8000	-0,13%	160,0000	162,0000	156,0000	736	116 781	17:05
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	17:05
SEKO (SEK)	8,4400	0,48%	8,4200	8,4600	8,4000	4 738	39 955	17:05
SELENAFM (SEL)	35,3000	-0,28%	35,3000	35,7000	35,2000	455	16 072	17:05
SELVITA (SLV)	36,1000	1,12%	37,0000	37,6000	35,2000	91 918	3 356 366	17:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	17:05
SFINKS (SFS)	0,4830	-0,21%	0,4840	0,4890	0,4730	28 456	13 770	17:05
SHOPER (SHO)	47,9000	-1,03%	48,0000	48,9000	47,4000	10 909	522 533	17:05
SILVAIR-REGS (SVRS)	5,8500	-4,10%	6,0000	6,0000	5,8500	1 330	7 781	17:05
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	17:05
SIMFABRIC (SIM)	1,7440	2,95%	1,6620	1,7440	1,6120	19 693	32 616	17:05
SKARBIEC (SKH)	27,1000	-2,87%	27,5000	27,8000	27,1000	1 027	28 137	17:05
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	17:05
SNIEZKA (SKA)	77,2000	-2,03%	79,8000	80,0000	77,2000	683	53 581	17:05
SOHODEV (SHD)	0,4000	-2,44%	0,3880	0,4000	0,3880	12	5	17:05
SONEL (SON)	18,0000	1,69%	17,7000	18,0000	17,7000	1 102	19 693	17:05
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	17:05
SPYROSOFT (SPR)	630,0000	1,61%	618,0000	632,0000	618,0000	103	64 362	17:05
STALEXP (STX)	3,1250	-0,48%	3,1400	3,1400	3,1100	15 240	47 587	17:05
STALPROD (STP)	252,0000	0,80%	249,0000	253,0000	249,0000	257	64 667	17:05
STALPROFI (STF)	8,6000	-0,46%	8,6400	8,7400	8,5800	5 931	51 369	17:05
STAPORKOW (ZUK)	3,1000	-0,64%	3,0000	3,1000	3,0000	382	1 146	17:05
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	17:05	Reklama
SUNEX (SNX)	7,3200	-0,81%	7,3900	7,4400	7,1700	2 740	20 160	17:05
SYGNITY (SGN)	115,0000	0,00%	115,0000	115,5000	113,0000	939	107 559	17:05
SYNEKTIK (SNT)	208,6000	-2,43%	214,2000	217,0000	208,4000	52 864	11 248 751	17:05
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	17:05
TARCZYNSKI (TAR)	122,0000	-0,41%	120,5000	122,5000	120,0000	402	48 762	17:05
TATRY (TMR)	94,5000	2,72%	94,5000	94,5000	94,5000	2	189	17:05
TAURONPE (TPE)	8,4260	-3,19%	8,6260	8,7000	8,2020	1 899 235	16 051 804	17:05
TBULL (TBL)	4,1600	2,46%	3,8200	4,1600	3,8200	31	119	17:05
TENDERHUT (THG)	6,0800	-2,56%	6,1400	6,1600	5,9800	431	2 623	17:05
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7150	0,7150	130	93	17:05
TESGAS (TSG)	2,2500	-0,88%	2,2200	2,2700	2,2200	132	299	17:05
TEXT (TXT)	60,0000	2,92%	60,0000	62,2500	59,6000	177 918	10 841 114	17:05
TORPOL (TOR)	39,8500	-0,38%	40,0000	40,3000	39,8000	7 415	296 037	17:05
TOWERINV (TOW)	#1,6100	-31,49%	-	-	-	-	-	17:05
TOYA (TOA)	10,4200	3,17%	10,3000	10,4600	10,2000	154 385	1 596 919	17:05
TRAKCJA (TRK)	2,2400	2,05%	2,2200	2,2500	2,2000	151 251	336 955	17:05
TRANSPOL (TRN)	3,9000	-4,88%	4,0800	4,0800	3,8800	4 221	16 671	17:05
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	17:05
TSGAMES (TEN)	79,8000	-1,48%	81,0000	81,5000	79,6000	11 659	937 391	17:05
ULMA (ULM)	59,5000	-2,46%	61,0000	61,0000	59,5000	31	1 846	17:05
ULTGAMES (ULG)	11,7000	0,00%	11,7000	11,9000	11,6000	2 720	32 068	17:05
UNFOLD (UNF)	1,1200	8,74%	1,0700	1,1200	1,0300	5 563	6 110	17:05
UNIBEP (UNI)	11,3500	-1,30%	11,5000	11,5000	11,3500	5 833	66 524	17:05
UNICREDIT (UCG)	264,1500	2,38%	267,0000	267,0000	264,1500	113	30 146	17:05
UNIMA (U2K)	8,8600	-1,56%	9,0400	9,0400	8,8600	5 539	49 470	17:05
UNIMOT (UNT)	151,0000	-1,05%	152,6000	153,8000	146,2000	8 194	1 224 932	17:05
URTESTE (URT)	52,4000	-2,96%	54,0000	54,0000	52,4000	367	19 661	17:05
VERCOM (VRC)	119,8000	-0,99%	121,0000	121,6000	119,6000	2 675	322 895	17:05
VIGOPHOTN (VGO)	450,0000	-1,10%	458,0000	463,0000	450,0000	542	246 649	17:05
VINDEXUS (VIN)	11,8000	-4,07%	12,3000	12,3500	11,7000	9 147	109 582	17:05
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	17:05
VIVID (VVD)	0,5560	1,09%	0,5500	0,5600	0,5400	12 063	6 636	17:05
VOTUM (VOT)	45,2000	-0,88%	45,5000	45,6500	45,0500	7 782	352 884	17:05
VOXEL (VOX)	176,0000	4,14%	169,0000	178,8000	165,0000	8 002	1 349 482	17:05
VRG	4,0000	-1,48%	4,0600	4,0800	3,9500	97 819	389 803	17:05
WARIMPEX (WXF)	2,5900	0,00%	2,5900	2,6300	2,5600	14 281	37 006	17:05
WASKO (WAS)	1,7950	1,13%	1,8050	1,8250	1,7700	8 599	15 430	17:05
WAWEL (WWL)	654,0000	0,62%	654,0000	658,0000	644,0000	29	18 978	17:05
WIELTON (WLT)	6,3900	-0,16%	6,4000	6,4500	6,3700	98 018	626 873	17:05
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	17:05
WIRTUALNA (WPL)	75,8000	-0,52%	77,0000	78,3000	75,8000	21 011	1 614 640	17:05
WITTCHEN (WTN)	18,2800	-0,11%	18,3000	18,3400	18,1800	10 186	185 869	17:05
XPLUS (XPL)	3,7500	0,81%	3,7200	3,8000	3,6300	4 152	15 379	17:05
XTPL (XTP)	83,9000	-1,06%	84,5000	84,5000	82,5000	433	36 382	17:05
XTRADEBDM (XTB)	72,7000	-0,57%	73,2200	73,8600	72,2800	137 800	10 040 644	17:05
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	17:05
ZABKA (ZAB)	20,7900	-2,39%	21,3000	21,4700	20,7800	1 455 353	30 601 766	17:05
ZAMET (ZMT)	0,8400	-0,47%	0,8460	0,8460	0,8100	43 850	36 218	17:05
ZEPAK (ZEP)	23,7000	-2,07%	24,0500	24,2000	23,7000	34 157	817 134	17:05
ZREMB (ZRE)	7,3600	-2,00%	7,4100	7,5100	7,3500	34 252	253 297	17:05
ZUE	10,0000	-1,48%	10,0000	10,0000	9,8800	10 771	107 086	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.