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	106 354,26	0,33%	106 308,97	106 474,23	105 627,24	106 001,95	2 312 598 088	17:04
WIG20	2 897,67	0,28%	2 894,68	2 903,14	2 872,16	2 889,54	2 028 467 367	17:15
WIG30	3 753,92	0,22%	3 751,44	3 759,13	3 722,95	3 745,50	2 149 429 873	17:15
mWIG40	8 017,60	0,29%	8 021,38	8 044,12	7 972,62	7 994,46	220 247 107	17:04
sWIG80	28 752,33	0,13%	28 734,85	28 835,61	28 687,56	28 714,33	38 353 018	17:04
WIG-BANKI	17 082,52	0,61%	17 067,96	17 113,81	16 902,11	16 979,07	543 570 272	17:04
WIG-BUDOW	8 131,08	0,34%	8 115,18	8 136,20	8 066,56	8 103,78	35 102 163	17:04
WIG-CHEMIA	9 155,02	0,29%	9 174,55	9 218,66	9 101,71	9 128,52	2 198 683	17:04
WIG-ENERG	4 478,48	2,34%	4 415,14	4 479,15	4 253,77	4 375,92	144 928 400	17:04
WIG-INFO	10 219,53	-0,77%	10 237,10	10 239,38	10 113,88	10 298,71	47 603 482	17:04
WIG-MEDIA	7 207,33	-0,99%	7 301,59	7 301,59	7 207,33	7 279,39	1 615 781	17:04
WIG-NRCHOM	5 262,04	0,36%	5 224,66	5 286,92	5 223,38	5 243,02	3 073 819	17:04
WIG-PALIWA	9 391,33	-0,02%	9 385,69	9 578,65	9 385,69	9 392,98	521 798 000	17:04
WIG-Poland	111 193,64	0,35%	110 573,96	111 193,64	110 573,96	110 805,54	1 942 947 436	15:15
WIG-SPOZYW	2 980,87	-0,44%	3 005,14	3 036,58	2 980,87	2 994,02	1 707 135	17:04
WIG20lev	582,67	0,55%	581,47	584,86	572,44	579,49	2 028 467 367	17:04
WIG20short	2 904,55	-0,25%	2 907,56	2 930,26	2 899,04	2 911,92	2 028 467 367	17:04
GPWB-B1Y3Y	1 262,79	0,04%	1 262,24	1 262,79	1 262,24	1 262,23	-	16:45
GPWB-B1Y4Y	1 267,08	0,05%	1 266,52	1 267,08	1 266,52	1 266,42	-	16:45
GPWB-B1Y5Y	1 272,19	0,08%	1 271,22	1 272,19	1 271,22	1 271,19	-	16:45
GPWB-B3Y5Y	1 284,05	0,11%	1 282,75	1 284,05	1 282,75	1 282,70	-	16:45
GPWB-B5Y	1 278,39	0,23%	1 275,17	1 278,39	1 275,17	1 275,51	-	16:45
GPWB-BWZ	1 269,68	0,03%	1 269,47	1 269,68	1 269,47	1 269,29	-	16:45
INNOVATOR	1 738,81	0,19%	1 738,81	1 738,81	1 738,81	1 735,53	662 309 517	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	195 627 589	11:00
mWIG40TR	12 406,48	0,29%	12 412,34	12 447,52	12 336,89	12 370,68	220 247 107	17:04
mWIG40TRlv	19 588,51	0,57%	19 606,96	19 717,75	19 369,36	19 478,32	220 247 107	17:04
mWIG40TRsh	2 322,34	-0,26%	2 321,23	2 335,43	2 314,61	2 328,47	220 247 107	17:04
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	36 737 503	11:00
sWIG80TR	44 426,14	0,13%	44 399,14	44 554,82	44 326,06	44 367,42	38 353 018	17:04
WIG140	2 062,97	0,33%	2 062,23	2 065,42	2 048,65	2 056,24	2 287 038 400	17:04
WIG20dvp	55,92	4,50%	55,92	55,92	55,92	53,51	1 720 655 068	11:00
WIG20TR	6 225,82	0,36%	6 219,41	6 237,59	6 171,01	6 203,19	2 028 467 367	17:04
WIG20TRlev	5 356,58	0,72%	5 345,58	5 376,76	5 262,59	5 318,46	2 028 467 367	17:04
WIG20TRsht	2 719,35	-0,34%	2 722,17	2 743,46	2 714,17	2 728,59	2 028 467 367	17:04
WIG30TR	7 919,52	0,31%	7 914,28	7 930,49	7 854,17	7 895,39	2 149 404 453	17:04
WIG-CEE	2 434,97	-0,07%	2 432,27	2 434,97	2 432,27	2 436,67	1 813 779	15:15
WIGdiv	2 346,68	-0,10%	2 348,21	2 354,77	2 338,88	2 349,07	645 700 618	17:04
WIGdivplus	2 151,93	-0,04%	2 156,59	2 161,70	2 142,11	2 152,77	1 002 067 122	17:04
WIG.GAMES	17 840,04	-1,55%	18 201,02	18 201,02	17 774,73	18 120,95	50 254 506	17:04
WIG-GORNIC	4 303,64	-1,66%	4 428,25	4 428,25	4 276,98	4 376,35	240 321 062	17:04
WIG-GRY	22 898,47	-1,58%	23 344,13	23 377,47	22 784,84	23 265,16	51 843 285	17:04
WIGind	17 374,29	0,15%	17 364,57	17 430,27	17 339,90	17 347,65	20 446 192	17:04
WIG-LEKI	3 332,70	0,44%	3 347,76	3 353,56	3 292,51	3 318,17	1 133 856	17:04
WIGmed	18 431,65	0,68%	18 395,85	18 474,99	18 323,82	18 307,22	17 492 729	17:04
WIG-MOTO	8 673,38	-0,28%	8 708,78	8 756,93	8 672,77	8 697,87	5 673 324	17:04
WIG.MS-BAS	17 505,66	0,78%	17 557,26	17 561,30	16 921,03	17 370,55	381 592 015	17:04
WIG.MS-ECM	8 986,29	1,92%	8 823,65	9 004,68	8 761,94	8 816,61	357 275 054	17:04
WIG.MS-FIN	20 436,97	0,19%	20 446,77	20 509,39	20 247,58	20 397,64	573 642 540	17:04
WIG-ODZIEZ	11 205,76	0,99%	11 140,77	11 247,82	10 983,78	11 095,72	116 690 801	17:04
WIGtechTR	18 665,21	-0,45%	18 777,63	18 780,56	18 611,99	18 749,84	118 515 094	17:04
WIG-Ukrain	550,48	1,55%	562,51	562,51	550,48	542,09	1 542 913	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	-0,76%	2,5800	2,6300	2,5500	9 283	23 832	17:00	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	24	19	15:30
11BIT (11B)	190,4000	-4,70%	201,6000	202,0000	188,0000	50 244	9 664 110	17:02
3RGAMES (3RG)	0,8080	-0,25%	0,8120	0,8200	0,7880	17 113	13 685	17:00
4MASS (4MS)	4,3300	-0,35%	4,3000	4,3450	4,3000	10 691	46 033	17:02
ABPL (ABE)	98,9000	1,44%	98,6000	99,4000	98,2000	2 355	233 074	17:00
ACAUTOGAZ (ACG)	30,1000	-0,66%	30,4000	30,5000	30,1000	154	4 646	17:00
ACTION (ACT)	24,5000	0,41%	24,5000	24,6000	24,2500	5 784	141 800	17:00
ADIUVO (ADV)	0,8780	-2,01%	0,8920	0,8940	0,8760	5 768	5 118	17:00
AGORA (AGO)	9,4000	-2,89%	9,6800	9,7800	9,4000	29 596	279 565	17:02
AGROTON (AGT)	4,7700	3,70%	4,6500	4,9200	4,5500	3 872	18 263	17:00
AIGAMES (ALG)	0,8980	0,00%	0,8980	0,9040	0,8740	8 451	7 480	17:00
AILLERON (ALL)	21,0000	-0,24%	21,0500	21,1000	20,8000	1 521	31 909	17:00
AIRWAY (AWM)	0,3785	-3,07%	0,3950	0,3975	0,3710	898 596	342 251	17:04
ALIOR (ALR)	101,9500	1,44%	99,9200	103,0500	99,6800	683 281	69 413 327	17:00
ALLEGRO (ALE)	35,2000	0,63%	34,8900	35,3000	34,4600	4 057 396	141 922 653	17:01
ALTA (AAT)	2,0200	-0,49%	2,0600	2,0800	2,0200	300	616	17:00
ALTUSTFI (ALI)	2,3000	5,50%	2,1800	2,3500	2,1800	6 156	13 706	17:00
AMBRA (AMB)	21,3000	0,47%	21,2500	21,4500	21,2000	2 950	62 969	17:00
AMICA (AMC)	60,3000	-0,33%	61,0000	61,0000	60,0000	538	32 448	17:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	15:30
AMREST (EAT)	15,6800	0,26%	15,8600	15,8600	15,5800	52 603	824 137	17:00
ANSWEAR (ANR)	29,3000	1,74%	29,0000	29,6000	29,0000	28 450	833 746	17:00
APATOR (APT)	20,4500	-2,85%	21,0500	21,1000	20,3000	23 322	478 762	17:04
APLISENS (APN)	19,2000	5,79%	18,5000	19,8000	18,2000	5 363	100 163	17:00
APSENERGY (APE)	2,8800	-5,26%	3,0400	3,0400	2,8800	595	1 745	17:00
ARCHICOM (ARH)	45,0000	-0,44%	46,0000	46,0000	45,0000	2 119	95 586	17:00
ARCTIC (ATC)	11,8600	4,04%	11,4400	12,0800	11,4400	185 332	2 193 696	17:04
ARLEN (ARL)	36,9500	0,14%	37,2000	37,2000	36,8800	70 947	2 625 146	17:00
ARTIFEX (ART)	15,2600	0,39%	15,1800	15,3400	15,1000	7 098	107 814	17:00
ASBIS (ASB)	26,3000	-1,20%	26,9000	26,9000	26,3000	65 469	1 734 633	17:00
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	17:00
ASSECOBS (ABS)	89,6000	0,00%	89,6000	91,0000	88,6000	2 578	231 391	17:00
ASSECOPOL (ACP)	219,8000	-1,43%	222,0000	222,4000	215,0000	172 843	37 698 448	17:03
ASSECOSEE (ASE)	80,0000	-1,23%	81,8000	81,8000	79,6000	1 838	148 688	17:00
ASTARTA (AST)	50,4000	-2,14%	51,2000	51,7000	50,1000	13 179	671 096	17:00
ATAL (1AT)	67,6000	3,36%	65,6000	68,3000	65,6000	14 262	960 422	17:04
ATENDE (ATD)	3,2900	1,54%	3,2400	3,3000	3,2200	23 689	77 894	17:00
ATLANTAPL (ATP)	15,5000	-0,64%	15,5000	15,5000	15,5000	60	930	17:00
ATLANTIS (ATS)	2,2400	-0,44%	2,1300	2,2500	2,1300	577	1 256	17:00
ATMGRUPA (ATG)	3,7400	-0,27%	3,7500	3,7500	3,6900	7 815	28 980	17:00
ATREM (ATR)	46,5000	3,79%	46,1000	46,6000	44,8000	19 990	918 559	17:03
AUTOPARTN (APR)	20,3000	-1,46%	20,6000	20,7500	20,2500	35 141	718 369	17:00
BBIDEV (BBD)	5,3000	0,95%	5,2000	5,3000	5,1000	3 514	18 117	17:00
BENEFIT (BFT)	3 120,0000	0,00%	3 145,0000	3 180,0000	3 115,0000	2 278	7 157 975	17:00
BEST (BST)	24,8000	0,00%	24,0000	24,8000	24,0000	2	49	17:00
BETACOM (BCM)	4,7200	1,72%	4,6400	4,7200	4,6400	8	37	17:00
BIGCHEESE (BCS)	13,6000	0,00%	13,7000	13,8800	13,6000	3 978	54 277	17:01
BIOCELTIX (BCX)	102,4000	1,99%	100,4000	102,6000	99,7000	7 137	721 016	17:00
BIOMAXIMA (BMX)	14,4000	-0,35%	14,2500	14,4500	14,2000	2 748	39 373	17:02
BIOMEDLUB (BML)	5,1400	3,11%	4,9850	5,1400	4,9600	87 079	438 823	17:00
BIOPLANET (BIP)	17,1000	-5,00%	18,0000	18,0000	16,5000	6 693	113 581	17:00
BIOTON (BIO)	4,1600	0,24%	4,1500	4,1600	4,1200	47 678	197 339	17:02
BLOOBER (BLO)	30,0000	-0,17%	29,8000	30,0000	29,2500	8 597	256 998	17:00
BNPPPL (BNP)	102,5000	-0,49%	104,5000	105,0000	102,5000	58 112	6 041 427	17:00
BOGDANKA (LWB)	24,2500	-1,42%	24,5500	24,6000	24,2000	9 850	239 460	17:00
BOOMBIT (BBT)	7,0600	0,57%	7,0800	7,1000	6,8000	7 820	54 824	17:00
BORYSZEW (BRS)	6,2600	-1,88%	6,3800	6,4200	6,1800	132 654	834 163	17:00
BOS	10,2400	0,20%	10,2200	10,2800	10,2000	4 065	41 563	17:00
BOWIM (BOW)	4,5300	0,67%	4,5600	4,5600	4,4900	971	4 385	17:00
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	52,0000	424	22 368	17:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	539,0000	0,45%	535,2000	540,2000	529,6000	55 134	29 551 161	17:00
BUMECH (BMC)	8,6600	0,58%	8,6300	8,7100	8,5900	4 269	36 868	17:00
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	15:30
CAPITEA (CAP)	0,4765	-0,42%	0,4785	0,4795	0,4685	133 812	63 441	17:00
CAPTORTX (CTX)	38,5000	1,85%	38,4000	38,7000	37,8000	11 887	455 351	17:01
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	1 298	7 139	17:00
CAVATINA (CAV)	15,7000	-2,79%	15,7000	15,7000	15,7000	7	110	17:00
CCC	202,8000	1,65%	199,5000	205,0000	196,0000	134 671	27 088 383	17:00
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	269,4000	-1,68%	274,0000	275,7000	267,4000	137 668	37 138 914	17:04
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	3	31	17:00
CELTIC (CPD)	4,9800	8,97%	4,4100	5,0000	3,9700	75 280	333 624	17:00
CEZ	208,4000	1,36%	208,0000	209,4000	207,2000	58	12 071	17:00
CFI	0,1550	-8,28%	0,1540	0,1550	0,1540	121 184	18 671	16:19
CIGAMES (CIG)	2,4200	0,83%	2,4200	2,4300	2,3450	379 795	905 847	17:00
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	400	2 260	15:30
CLNPHARMA (CLN)	22,6000	0,44%	22,9500	23,0000	22,1500	10 662	241 376	17:00
CLOUD (CLD)	48,2000	-1,63%	49,0000	49,0000	48,2000	90	4 371	17:00
COALENERG (CLE)	1,8850	9,91%	1,7350	1,9900	1,7350	326 301	625 291	17:00
COGNOR (COG)	7,5000	-0,07%	7,5050	7,5200	7,4300	35 951	268 927	17:00
COLUMBUS (CLC)	6,8700	1,18%	6,8800	6,9300	6,7000	57 919	394 112	17:00
COMP (CMP)	236,0000	-1,26%	236,0000	237,0000	235,0000	298	70 132	17:00
COMPERIA (CPL)	4,8000	-3,61%	4,8000	4,8000	4,8000	50	240	17:00
COMPREMUM (CPR)	1,0500	-2,78%	1,0900	1,0900	1,0300	65 751	68 357	17:00
CORMAY (CRM)	0,5180	1,17%	0,5100	0,5180	0,5100	1 220	627	17:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	17:00
CREEPYJAR (CRJ)	454,0000	-0,44%	458,0000	458,0000	447,0000	285	128 544	17:00
CREOTECH (CRI)	286,0000	0,53%	283,5000	287,0000	281,0000	2 974	842 089	17:00
CYBERFLKS (CBF)	163,8000	-0,61%	167,0000	167,2000	160,0000	4 556	742 481	17:01
CYFRPLSAT (CPS)	16,7950	0,51%	16,7500	16,9450	16,6900	434 014	7 283 571	17:03
CZTOREBKA (CZT)	0,4300	-6,52%	0,4300	0,4300	0,4300	16	7	15:30
DADELO (DAD)	47,6000	-1,65%	48,3000	48,3000	46,8000	4 465	210 724	17:00
DATAWALK (DAT)	118,0000	0,00%	118,0000	119,9800	114,0000	15 833	1 839 526	17:00
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	25	321	17:00
DEBICA (DBC)	82,9000	0,00%	83,0000	83,0000	82,7000	533	44 164	17:00
DECORA (DCR)	74,8000	0,81%	74,0000	74,8000	73,2000	1 029	75 910	17:00
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,0000	62,2000	486	30 522	17:00
DELKO (DEL)	6,8600	1,48%	6,8800	6,8800	6,7800	1 715	11 733	17:00
DEVELIA (DVL)	7,4800	3,89%	7,1800	7,5500	7,1800	76 205	564 763	17:00
DGA	19,4000	-0,51%	19,7500	19,7500	19,0000	1 191	22 633	17:00
DIAG (DIA)	165,0000	2,26%	161,3500	166,7000	161,2500	44 651	7 370 514	17:02
DIGITANET (DIG)	84,4000	0,48%	84,0000	84,4000	82,8000	2 206	185 062	17:00
DIGITREE (DTR)	14,8000	5,71%	14,8000	14,8000	14,8000	106	1 569	17:00
DINOPL (DNP)	544,0000	3,23%	527,2000	546,0000	524,8000	252 112	136 001 487	17:02
DMGROUP (DMG)	3,6700	-1,87%	3,7300	3,7800	3,6700	5 813	21 411	17:00
DOMDEV (DOM)	234,5000	-2,70%	240,0000	240,0000	234,0000	1 569	370 834	17:00
DRAGOENT (DGE)	21,4000	-1,38%	21,3000	21,4000	21,3000	4	85	17:00
ECBSA (ECB)	31,3000	0,16%	31,0500	31,7500	31,0000	2 147	66 847	17:00
ECHO (ECH)	5,1000	-0,78%	5,1200	5,1400	5,1000	11 140	56 847	17:00
EDINVEST (EDI)	5,9000	1,72%	5,8000	5,9000	5,7200	1 003	5 781	17:00
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	16:52
ELEKTROTI (ELT)	47,0000	-0,53%	47,5500	47,5500	46,5000	7 810	366 901	17:00
ELKOP (EKP)	2,5700	1,98%	2,5200	2,5900	2,4600	13 397	33 762	17:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	15:30
ENEA (ENA)	20,4000	0,99%	20,3800	20,5800	19,6200	433 000	8 804 551	17:00
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	4	79	17:00
ENERGA (ENG)	12,5600	-0,16%	12,5800	12,5800	12,3800	33 987	423 399	17:00
ENERGOINS (ENI)	2,1900	-0,45%	2,2000	2,2000	2,1400	7 742	16 891	17:00
ENTER (ENT)	55,8000	-0,71%	56,2000	56,8000	55,5000	3 224	180 014	17:00
EQUNICO (EQU)	0,7500	-2,85%	0,7680	0,7720	0,7500	8 682	6 619	17:00
ERBUD (ERB)	34,2000	1,33%	33,8000	34,2000	33,7000	4 305	146 644	17:00
ERG	47,0000	-3,69%	47,0000	47,0000	47,0000	350	16 450	17:00
ESOTIQ (EAH)	36,8000	1,94%	36,1000	36,9000	35,9000	1 392	50 545	17:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:00
EUCO (EUC)	5,1600	5,74%	4,8800	5,5000	4,7000	304 220	1 569 505	17:03
EUROCASH (EUR)	8,4600	1,44%	8,3950	8,4600	8,3250	95 684	803 787	17:00
EUROHOLD (EHG)	2,4800	7,83%	2,3400	2,6000	2,3400	15 509	39 137	17:00
EUROTEL (ETL)	22,9000	0,88%	22,7000	23,1000	22,5000	625	14 262	17:00
FABRITY (FAB)	27,2000	0,74%	27,0000	27,5000	26,7000	2 872	78 040	17:00
FASING (FSG)	(12,1000)	-	-	-	-	-	-	17:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	11,5000	5,50%	10,9500	11,5000	10,7000	1 622	17 777	17:00
FERRO (FRO)	37,2000	-0,27%	37,3000	37,6000	37,0000	7 529	281 298	17:00
FMG	121,5000	1,67%	119,5000	122,5000	117,5000	504	60 952	17:00
FON	0,8000	-19,19%	0,8000	0,8000	0,8000	21 351	17 081	17:02
FORTE SA (FTE)	30,2000	-1,31%	30,7000	30,7000	30,1000	1 975	60 047	17:00
Reklama
GAMEOPS (GOP)	17,8800	-0,67%	18,0000	18,0800	17,7000	3 656	65 543	17:00	Reklama
GAMFACTOR (GIF)	7,0400	-0,56%	7,0800	7,2000	6,9400	12 209	85 884	17:00
GENOMTEC (GMT)	6,8500	-2,00%	6,9500	6,9500	6,7600	5 871	40 223	17:00
GETIN (GTN)	0,5500	10,22%	0,5000	0,6580	0,5000	18 197 112	10 611 293	17:04
GIGROUP (GIG)	2,0500	-2,38%	2,0900	2,1000	1,9800	8 169	16 433	17:00
GOBARTO (GOB)	25,0000	-0,40%	25,9000	25,9000	24,3000	614	15 058	17:00
GPW	53,7500	1,51%	53,4500	53,7500	52,9500	61 120	3 264 415	17:00
GREENX (GRX)	1,7230	-0,40%	1,7400	1,7500	1,7200	200 284	345 915	17:00
GRENEVIA (GEA)	2,6650	0,19%	2,7050	2,7200	2,6500	19 088	51 281	17:00
GRODNO (GRN)	10,1500	0,50%	10,1000	10,2000	9,8200	2 955	29 556	17:00
GRUPAAZOTY (ATT)	22,7600	0,62%	22,6000	23,0000	22,6000	87 796	1 998 498	17:00
GRUPRACUJ (GPP)	63,0000	1,61%	63,6000	63,6000	60,7000	26 674	1 668 208	17:00
GTC	4,0000	-1,96%	4,0800	4,0800	3,9800	13 083	52 363	17:00
HANDLOWY (BHW)	111,6000	0,54%	111,0000	112,0000	110,0000	58 755	6 509 813	17:02
HARPER (HRP)	6,0400	-0,33%	6,0600	6,1200	5,9400	3 362	20 208	17:00
HELIO (HEL)	25,9000	-5,13%	27,3000	27,3000	25,9000	7 032	185 538	17:00
HERKULES (HRS)	1,3100	-0,38%	1,2650	1,3600	1,2500	128 466	167 033	17:00
HUUUGE-S144 (HUGE)	19,1600	0,84%	19,0200	19,2400	18,6000	15 658	297 182	17:00
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	101	2 121	17:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	15:30
IBSM (IBS)	75,6000	0,00%	75,6000	75,6000	72,8000	64	4 702	17:00
IDMPL (IDM)	(0,6000)	-	-	-	-	-	-	17:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	17:00
IFIRMA (IFI)	26,5500	1,53%	26,4000	26,8000	26,2500	979	25 911	17:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	17:00
IMCOMPANY (IMC)	29,2000	2,10%	28,6000	30,2000	28,4000	3 232	93 642	17:00
IMMOBILE (GKI)	3,6800	0,00%	3,6000	3,7500	3,5500	56 785	207 131	17:00
IMPERIO (IMP)	1,2100	-1,63%	1,2300	1,2300	1,2100	82	100	17:00
IMS	3,8300	-0,52%	3,8300	3,8500	3,8100	5 776	22 107	17:00
INC	1,8300	0,83%	1,8700	1,8700	1,8300	2 086	3 829	17:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	322,5000	0,78%	320,0000	323,0000	318,0000	4 562	1 464 663	17:00
INPRO (INP)	7,2500	2,11%	7,1500	7,3000	7,0000	1 407	10 024	17:00
INSTALKRK (INK)	40,2000	-0,25%	40,3000	40,4000	39,5000	663	26 397	17:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1700	4,83%	2,1900	2,1900	2,0800	38 933	83 611	17:03
INTERCARS (CAR)	585,0000	0,00%	585,0000	590,0000	585,0000	8 447	4 942 916	17:00
INTERSPPL (IPO)	0,3700	-0,27%	0,3760	0,3760	0,3700	3 943	1 461	17:00
INTROL (INL)	6,9800	-0,29%	7,0600	7,0600	6,8400	1 613	11 188	17:00
IPOPEMA (IPE)	2,7700	2,59%	2,7000	2,7800	2,7000	23 471	63 706	17:00
IZOBLOK (IZB)	28,8000	-0,69%	28,0000	28,8000	28,0000	71	1 989	15:30
IZOLACJA (IZO)	3,8700	-0,26%	3,9000	3,9000	3,8000	11 912	46 221	17:00
IZOSTAL (IZS)	2,5500	0,39%	2,5400	2,5500	2,5200	2 939	7 445	17:00
JRH	4,8600	1,46%	4,7000	4,8600	4,6900	3 880	18 732	17:00
JSW	22,5500	-1,01%	23,0400	23,1900	22,5500	175 620	4 004 123	17:02
JWWINVEST (JWW)	2,9000	0,69%	2,9000	2,9000	2,9000	1	3	17:00
KCI	0,8880	0,68%	0,8880	0,8880	0,8640	612	536	17:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	15:30
KERNEL (KER)	17,4000	0,23%	17,3000	17,5200	17,2000	14 103	245 067	17:00
KETY (KTY)	893,5000	-1,49%	906,5000	912,5000	890,0000	9 423	8 459 595	17:00
KGHM (KGH)	130,0000	-1,74%	134,5000	134,9500	128,8000	1 798 803	235 106 273	17:03
KGL	14,3000	2,88%	13,9000	14,6000	13,9000	2 314	33 230	17:00
KINOPOL (KPL)	16,1000	-0,31%	16,1500	16,1500	15,7500	12 534	200 130	17:00
KOGENERA (KGN)	59,2000	0,85%	58,7000	59,6000	57,4000	8 805	521 824	17:01
KOMPAP (KMP)	26,6000	-5,00%	27,2000	27,2000	26,6000	321	8 642	17:00
KOMPUTRON (KOM)	5,6200	-3,77%	5,8000	5,8600	5,5600	17 837	100 742	17:00
KPPD (KPD)	31,0000	1,31%	31,0000	31,0000	31,0000	33	1 023	17:00
KRAKCHEM (KCH)	0,9620	-0,21%	0,9300	0,9640	0,9280	1 332	1 277	17:00
KRKA (KRK)	834,0000	-3,25%	862,0000	862,0000	832,0000	149	124 764	17:00
KRUK (KRU)	396,7000	2,01%	391,0000	399,3000	391,0000	32 383	12 805 866	17:04
KRVITAMIN (KVT)	10,4500	7,07%	9,8000	10,4500	9,8000	6 720	68 134	17:02
KSGAGRO (KSG)	2,8500	6,74%	2,7000	2,9700	2,7000	10 075	29 299	17:00
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7250	1,47%	1,7000	1,7250	1,7000	2	3	17:00
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	22	63	17:00
LENTEX (LTX)	7,5000	0,00%	7,4800	7,5400	7,4200	5 298	39 724	17:00
LESS (LES)	0,2530	-2,69%	0,2590	0,2590	0,2420	3 898	988	17:00
LIBET (LBT)	1,3600	-4,23%	1,4350	1,4400	1,3600	2 033	2 788	17:00
LOKUM (LKD)	21,0000	0,96%	20,8000	21,0000	20,8000	11	229	17:00
Reklama
LPP	14 600,0000	0,65%	14 570,0000	14 670,0000	14 315,0000	5 606	81 328 320	17:04	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,0000	23,8000	23,0000	22	508	17:00
LUBAWA (LBW)	8,8500	1,72%	8,7100	9,0700	8,6500	536 256	4 763 335	17:01
MABION (MAB)	9,9900	-1,09%	10,1400	10,1400	9,9700	12 959	129 932	17:00
MAKARONPL (MAK)	18,9000	-2,78%	18,8600	19,2000	18,8600	12 117	229 824	17:00
MANGATA (MGT)	69,0000	-0,58%	69,2000	70,0000	68,6000	113	7 781	17:00
MANYDEV (MAN)	0,6600	-12,93%	0,6600	0,6600	0,6600	6 374	4 207	16:53
MARVIPOL (MVP)	7,2600	-0,55%	7,3400	7,4600	7,2600	15 616	115 203	17:00
MAXCOM (MXC)	6,6200	0,61%	6,5800	6,6200	6,5000	1 143	7 523	17:00
MBANK (MBK)	791,8000	-0,40%	790,0000	797,8000	781,8000	20 847	16 446 243	17:00
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	17:00
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	9 832	278 109	17:00
MDIENERGIA (MDI)	1,1150	-5,51%	1,2200	1,2200	1,0350	93 890	103 927	17:00
MEDICALG (MDG)	27,8000	-1,07%	28,0000	28,0000	27,0000	19 414	532 291	17:00
MEDINICE (ICE)	7,8300	1,82%	7,6200	7,9200	7,6000	5 253	40 110	17:00
MEGARON (MEG)	6,3000	-10,00%	6,3000	6,3000	6,3000	69	435	15:30
MENNICA (MNC)	29,5000	0,68%	29,3000	29,5000	29,0000	2 296	67 319	17:00
MERCATOR (MRC)	48,0500	1,37%	47,5000	48,7000	47,3500	6 041	291 480	17:00
MERCOR (MCR)	24,6000	-1,60%	25,0000	25,1000	24,3000	1 873	46 855	17:00
MEXPOLSKA (MEX)	3,7800	2,16%	3,7900	3,7900	3,7800	4	15	17:00
MFO	37,0000	-0,80%	37,6000	37,6000	36,5000	342	12 675	17:00
MILKILAND (MLK)	1,7700	4,12%	1,7000	2,0000	1,7000	111 490	210 026	17:00
MILLENNIUM (MIL)	14,4500	0,00%	14,6000	14,6600	14,3500	2 671 249	38 523 890	17:00
MIRACULUM (MIR)	0,8920	-0,22%	0,8940	0,8940	0,8920	267	238	17:00
MIRBUD (MRB)	14,2500	1,06%	14,2000	14,2900	14,0000	110 117	1 552 335	17:00
MLPGROUP (MLG)	82,0000	-2,61%	84,0000	84,0000	82,0000	1 131	92 774	17:00
MLSYSTEM (MLS)	17,2200	-1,15%	17,3000	17,4000	16,9000	7 464	127 248	17:00
MOBRUK (MBR)	299,0000	-0,33%	300,5000	302,5000	296,5000	9 976	2 991 411	17:00
MOJ	(1,4500)	-	-	-	-	-	-	17:00
MOL	31,9000	0,50%	31,8000	31,9000	31,4600	1 535	48 783	17:00
MOLECURE (MOC)	5,7000	-1,55%	5,7900	5,8300	5,5000	53 551	303 443	17:00
MONNARI (MON)	4,8700	1,25%	4,8100	4,8700	4,7400	9 641	46 097	17:00
MOSTALPLC (MSP)	15,5000	-1,27%	15,7000	15,7000	15,4000	305	4 706	17:00
MOSTALWAR (MSW)	7,8400	0,51%	7,8000	7,9000	7,7200	2 164	16 850	17:00
MOSTALZAB (MSZ)	5,7000	0,00%	5,6900	5,7000	5,6700	44 648	254 389	17:00
MOVIEGAME (MOV)	15,3200	0,79%	15,1600	15,3800	15,0000	2 169	33 057	17:00
MURAPOL (MUR)	39,3000	0,00%	39,3000	39,7000	39,1500	5 103	200 966	17:00
MUZA (MZA)	13,5000	1,50%	13,2000	13,5000	13,2000	1 270	16 863	17:00
MWTRADE (MWT)	3,5200	-0,56%	3,5200	3,5200	3,5200	2	7	17:00
NANOGROUP (NNG)	2,7000	0,00%	2,7000	2,7150	2,6700	7 762	20 858	17:00
NEUCA (NEU)	685,0000	0,15%	688,0000	689,0000	682,0000	534	366 303	17:00
NEWAG (NWG)	70,9000	2,90%	69,8000	70,9000	69,0000	10 539	738 368	17:00
NEXITY (NXG)	1,9000	7,95%	1,8200	1,9000	1,8200	2 559	4 841	17:00
NOCTILUCA (NCL)	104,0000	-0,48%	104,5000	105,5000	103,0000	1 138	118 859	17:00
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	17:00
NOVAVISGR (NVG)	1,3580	2,11%	1,3500	1,3700	1,2680	89 319	119 371	17:00
NOVITA (NVT)	95,0000	-0,63%	95,6000	95,6000	95,0000	25	2 378	17:00
NTCAPITAL (NTC)	0,6400	0,95%	0,6340	0,6400	0,6200	11 446	7 192	17:00
NTTSYSTEM (NTT)	11,0500	14,39%	9,8400	11,5000	9,6200	70 926	760 126	17:00
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,1800	9,0400	503	4 555	17:00
ONDE (OND)	10,1000	0,00%	10,1000	10,3800	9,9500	16 972	171 801	17:00
ONESANO (ONO)	0,9040	0,22%	0,9020	0,9220	0,9000	46 549	42 303	17:00
OPONEO.PL (OPN)	93,0000	-1,27%	94,2000	95,0000	93,0000	8 593	807 894	17:00
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	467	1 779	17:00
ORANGEPL (OPL)	9,1320	-0,17%	9,2080	9,2560	9,1000	740 614	6 781 938	17:00
ORCOGROUP (OPG)	4,4200	4,74%	4,4200	4,4200	4,4200	102	451	17:00
ORZBIALY (OBL)	39,2000	0,51%	39,2000	39,2000	39,2000	34	1 333	15:30
OTLOG (OTS)	15,3000	-1,16%	15,1400	15,4000	15,1400	1 366	20 810	17:00
OTMUCHOW (OTM)	5,1000	-2,30%	5,2800	5,2800	5,1000	558	2 847	17:00
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	20	52	17:00
PANOVA (NVA)	15,8500	-0,31%	15,9000	15,9000	15,8500	153	2 427	17:00
PASSUS (PAS)	59,0000	-0,67%	59,6000	60,4000	58,6000	1 200	71 108	17:00
PATENTUS (PAT)	3,3400	-3,47%	3,4300	3,5000	3,3400	4 000	13 590	17:00
PBG	#0,0200	11,11%	-	-	-	-	-	16:44
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	15:30
PCCEXOL (PCX)	2,6800	1,13%	2,6500	2,6900	2,6400	6 722	17 905	17:00
PCCROKITA (PCR)	68,9000	0,15%	68,8000	68,9000	68,3000	2 792	191 599	17:00
PCFGROUP (PCF)	5,2700	-3,83%	5,4800	5,5500	5,2700	32 600	175 113	17:00
PEKABEX (PBX)	17,4000	-1,69%	17,7000	18,0000	17,4000	4 214	74 608	17:01
PEKAO (PEO)	191,5000	0,55%	191,4500	192,3500	189,7500	457 823	87 588 914	17:00
Reklama
PEPCO (PCO)	21,2900	0,76%	21,0800	21,3600	20,4000	1 891 843	39 870 324	17:00	Reklama
PEPEES (PPS)	1,0100	1,00%	0,9900	1,0500	0,9700	66 640	66 974	17:00
PGE	11,8550	3,81%	11,4500	11,8600	10,8100	9 685 962	112 603 223	17:02
PGFGROUP (PGV)	0,3500	-14,63%	0,3860	0,3860	0,3500	96 181	34 991	16:57
PHARMENA (PHR)	3,5500	1,43%	3,3300	3,5700	3,2700	291	981	17:00
PHN	9,9800	0,00%	9,9800	10,0000	9,8400	775	7 649	17:00
PHOTON (PEN)	3,3000	0,92%	3,2800	3,3300	3,2800	18 421	61 029	17:00
PKNORLEN (PKN)	85,8500	-0,02%	85,6000	87,6500	85,5400	6 041 858	521 624 706	17:03
PKOBP (PKO)	79,3800	1,12%	78,7000	79,4600	78,2400	3 453 830	273 624 600	17:01
PKPCARGO (PKP)	15,6600	1,49%	15,5600	15,8200	15,5600	69 191	1 087 641	17:00
PLAYWAY (PLW)	297,5000	-0,17%	299,0000	299,0000	293,0000	1 762	522 978	17:00
PLAZACNTR (PLZ)	2,4500	-1,21%	2,4100	2,4600	2,2700	5 752	13 836	17:00
PMPG (PGM)	2,4500	3,38%	2,4500	2,4500	2,3600	14	34	17:00
POLENERGIA (PEP)	60,2000	2,38%	58,8000	62,6000	58,8000	4 389	266 877	17:00
POLICE (PCE)	9,0200	-1,74%	9,0400	9,1600	9,0200	110	995	17:00
POLIMEXMS (PXM)	4,6100	0,66%	4,5800	4,7200	4,5650	202 348	941 031	17:04
POLTREG (PTG)	31,7000	-3,65%	32,0000	32,9000	31,7000	482	15 413	17:00
POLWAX (PWX)	1,4400	3,23%	1,3950	1,4400	1,3900	5 346	7 591	17:00
PRAGMAINK (PRI)	3,4000	0,59%	3,4000	3,4000	3,4000	500	1 700	17:00
PRIMAMODA (PMA)	#0,8150	-2,98%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	17:00
PROJPRZEM (PJP)	17,1500	-0,87%	17,2000	17,2000	16,9500	1 889	32 171	17:00
PROTEKTOR (PRT)	1,2300	-10,87%	1,3000	1,3000	1,2300	105 375	133 232	16:44
PTWP (PTW)	105,0000	-0,94%	105,0000	105,0000	105,0000	143	15 015	17:00
PULAWY (ZAP)	51,4000	-1,53%	52,4000	52,4000	51,4000	128	6 649	17:00
PURE (PUR)	5,7000	27,92%	4,4560	5,7000	4,4400	164 331	848 769	17:04
PZU	61,0400	-2,02%	62,2000	62,2200	60,9000	1 946 301	119 207 630	17:04
QNATECHNO (QNA)	29,0000	-1,69%	29,5000	29,6000	28,4000	599	17 463	17:00
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	2	55	15:30
QUERCUS (QRS)	10,9000	1,87%	10,7000	11,1000	10,6500	15 687	172 242	17:00
RAEN (RAE)	0,3040	1,00%	0,3040	0,3040	0,3000	19 163	5 758	17:00
RAFAKO (RFK)	0,1800	-6,44%	0,1904	0,1938	0,1764	6 552 511	1 192 328	17:04
RAFAMET (RAF)	56,5000	-10,32%	63,0000	63,0000	55,0000	9 995	572 674	17:00
RAINBOW (RBW)	129,8000	-1,29%	132,0000	132,0000	128,2000	61 987	8 037 251	17:01
RANKPROGR (RNK)	4,0850	0,37%	4,0300	4,0850	4,0150	6 250	25 278	17:00
RAWLPLUG (RWL)	16,5500	2,48%	16,2000	16,5500	16,2000	233	3 787	17:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	0,0580	-17,14%	0,0580	0,0580	0,0580	5 000	290	13:00
REINO (RNC)	1,0100	-3,81%	1,0100	1,0100	1,0100	10 188	10 290	17:00
RELPOL (RLP)	5,1200	-1,92%	5,2000	5,2000	5,1200	2 777	14 339	17:00
REMAK (RMK)	13,4500	1,51%	13,4500	13,4500	13,4500	2	27	17:00
RENDER (RND)	97,0000	1,04%	98,8000	98,8000	92,4000	190	18 394	17:00
ROPCZYCE (RPC)	27,0000	1,12%	27,5000	27,5000	26,8000	1 014	27 560	17:00
RYVU (RVU)	30,6500	-0,81%	31,0000	31,0000	30,0000	28 424	868 037	17:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,5000	327	7 393	17:00
SANPL (SPL)	516,0000	-0,31%	520,0000	522,0000	508,2000	64 407	33 227 007	17:02
SANTANDER (SAN)	31,5500	1,79%	32,0000	32,0000	31,3200	2 372	75 513	17:00
SANWIL (SNW)	1,2950	-1,52%	1,3150	1,3150	1,2500	22 045	28 028	17:00
SCPFL (SCP)	160,4000	1,65%	158,0000	165,6000	158,0000	1 225	197 544	17:03
SECOGROUP (SWG)	29,8000	-0,67%	29,8000	29,8000	29,8000	85	2 533	17:00
SEKO (SEK)	8,4200	-0,47%	8,4000	8,4200	8,3600	5 536	46 491	17:00
SELENAFM (SEL)	36,0000	0,28%	36,2000	36,2000	35,5000	345	12 313	17:00
SELVITA (SLV)	28,9000	0,70%	28,7000	29,2000	28,5000	20 054	576 879	17:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	17:00
SFINKS (SFS)	0,5000	3,95%	0,4940	0,5340	0,4600	350 124	170 583	17:00
SHOPER (SHO)	49,9000	-0,99%	50,8000	51,0000	49,7000	7 780	390 300	17:00
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,9000	5,9000	5,6500	7 155	40 451	17:00
SILVANO (SFG)	5,4000	0,37%	5,3800	5,4000	5,3800	113	609	17:00
SIMFABRIC (SIM)	1,7900	-0,56%	1,7960	1,7960	1,7220	6 737	11 882	17:00
SKARBIEC (SKH)	27,9000	1,45%	27,4000	28,0000	27,0000	2 594	71 824	17:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	17:00
SNIEZKA (SKA)	81,0000	1,00%	80,2000	81,4000	80,2000	218	17 668	17:00
SOHODEV (SHD)	0,4220	9,33%	0,4020	0,4220	0,4020	18 652	7 550	15:30
SONEL (SON)	16,9500	4,31%	16,2000	17,0500	16,1500	3 202	53 483	17:00
SOPHARMA (SPH)	15,0000	3,45%	15,0000	15,0000	15,0000	1	15	17:00
SPYROSOFT (SPR)	596,0000	1,71%	586,0000	598,0000	582,0000	224	132 784	17:04
STALEXP (STX)	3,0700	-0,16%	3,0750	3,1000	3,0500	46 820	143 667	17:00
STALPROD (STP)	253,0000	0,00%	255,0000	257,0000	251,0000	341	86 544	17:00
Reklama
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,5800	8,5000	1 379	11 781	17:00	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1200	3,2000	3,0600	3 577	11 082	17:00
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	15:30
SUNEX (SNX)	7,5800	2,43%	7,4900	7,7400	7,3500	19 597	148 228	17:00
SYGNITY (SGN)	113,0000	-2,16%	113,0000	119,0000	111,5000	3 212	368 015	17:00
SYNEKTIK (SNT)	201,0000	1,72%	199,4000	201,4000	195,7000	19 260	3 834 660	17:00
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	6	125	17:00
TARCZYNSKI (TAR)	120,0000	-0,83%	122,0000	122,0000	119,5000	540	64 998	17:00
TATRY (TMR)	92,0000	0,00%	92,0000	92,0000	92,0000	57	5 244	17:00
TAURONPE (TPE)	8,6500	1,76%	8,5320	8,7100	8,3020	2 443 916	21 073 845	17:02
TBULL (TBL)	4,2600	0,47%	4,2600	4,2600	4,2600	120	511	15:30
TENDERHUT (THG)	6,2000	0,98%	6,1400	6,2000	6,1400	1 323	8 200	17:00
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	95	68	17:00
TESGAS (TSG)	2,3300	-2,92%	2,4000	2,4000	2,3300	5 310	12 585	17:00
TEXT (TXT)	55,0000	0,00%	55,2500	55,9500	54,7500	64 466	3 559 932	17:00
TORPOL (TOR)	37,1000	-0,13%	37,2500	37,2500	37,0000	6 907	255 856	17:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:45
TOYA (TOA)	9,1300	1,44%	9,0000	9,1900	8,8000	500 913	4 484 075	17:00
TRAKCJA (TRK)	2,2000	0,46%	2,1900	2,2100	2,1600	27 949	61 106	17:00
TRANSPOL (TRN)	4,4300	3,26%	4,2900	4,4300	4,2500	8 598	37 767	17:00
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	15:30
TSGAMES (TEN)	81,6000	-2,39%	84,0000	84,0000	81,3000	27 329	2 248 454	17:04
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	17:00
ULTGAMES (ULG)	11,7000	2,18%	11,5000	11,8500	11,2000	5 786	66 619	17:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	17:00
UNIBEP (UNI)	10,9500	-1,35%	11,1500	11,2500	10,6500	14 280	157 002	17:00
UNICREDIT (UCG)	255,0500	7,25%	255,0500	255,0500	255,0500	9	2 295	17:00
UNIMA (U2K)	8,2200	3,79%	7,9200	8,2400	7,9200	18 912	153 012	17:03
UNIMOT (UNT)	141,8000	-0,14%	142,0000	142,0000	141,6000	877	124 512	17:00
URTESTE (URT)	47,6000	-2,86%	47,9000	47,9000	46,5000	149	6 980	17:00
VERCOM (VRC)	120,0000	1,18%	119,4000	120,2000	118,6000	1 153	137 761	17:00
VIGOPHOTN (VGO)	510,0000	0,39%	506,0000	512,0000	502,0000	363	183 168	17:00
VINDEXUS (VIN)	11,5000	1,77%	11,5000	11,5500	11,4500	7 063	81 201	17:00
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	16:59
VIVID (VVD)	0,5360	2,68%	0,5220	0,5360	0,5220	4 007	2 142	17:00
VOTUM (VOT)	45,0000	1,35%	44,7500	45,4500	44,4000	10 626	477 861	17:03
VOXEL (VOX)	165,0000	0,86%	165,0000	165,0000	163,6000	1 791	295 331	17:00
VRG	3,8200	0,53%	3,8300	3,8400	3,7700	53 721	204 825	17:00
WARIMPEX (WXF)	2,6600	1,14%	2,6300	2,6600	2,6300	12 522	33 274	17:00
WASKO (WAS)	1,7600	0,86%	1,7450	1,7600	1,7000	45 199	77 628	17:00
WAWEL (WWL)	652,0000	0,00%	666,0000	666,0000	652,0000	37	24 158	17:00
WIELTON (WLT)	6,0600	1,17%	5,9900	6,0800	5,9000	161 572	964 743	17:03
WIKANA (WIK)	6,9000	-2,13%	6,9000	6,9000	6,7000	1 070	7 313	17:00
WINVEST (WIS)	0,3280	0,00%	0,3280	0,3280	0,3280	6 094	1 999	15:30
WIRTUALNA (WPL)	80,8000	-0,86%	82,5000	82,9000	80,3000	10 720	867 245	17:01
WITTCHEN (WTN)	18,5400	-1,59%	18,8200	19,0400	18,4800	27 007	502 141	17:00
XPLUS (XPL)	3,5000	-1,13%	3,5400	3,5400	3,4700	4 669	16 428	17:00
XTPL (XTP)	74,8000	-1,58%	77,1000	77,7000	74,8000	2 095	158 293	17:03
XTRADEBDM (XTB)	72,5000	0,53%	72,1200	73,5000	71,4000	329 358	23 808 070	17:03
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,2000	2,56%	20,9900	21,5200	20,4400	1 831 694	38 676 803	17:00
ZAMET (ZMT)	0,8440	0,24%	0,8460	0,8520	0,8440	9 600	8 161	17:00
ZEPAK (ZEP)	24,7000	1,44%	24,5500	24,8000	23,9000	28 680	699 843	17:00
ZREMB (ZRE)	6,5800	-1,05%	6,5500	6,7000	6,5000	49 262	324 882	17:00
ZUE	9,9200	1,02%	9,8000	9,9600	9,7800	4 833	47 684	17:00

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.