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	105 605,91	0,47%	104 741,56	105 605,91	104 659,09	105 106,98	1 276 047 796	17:07
WIG20	2 879,77	0,66%	2 855,22	2 879,77	2 844,90	2 860,93	1 074 885 823	17:15
WIG30	3 727,45	0,58%	3 687,02	3 727,45	3 684,63	3 705,86	1 146 397 465	17:15
mWIG40	7 909,38	0,00%	7 930,07	7 932,21	7 866,56	7 909,12	132 943 206	17:07
sWIG80	28 745,24	-0,16%	28 711,65	28 872,95	28 657,98	28 791,71	53 780 023	17:07
WIG-BANKI	16 682,68	0,38%	16 529,65	16 703,43	16 518,88	16 619,83	278 550 460	17:07
WIG-BUDOW	8 364,54	0,87%	8 308,06	8 407,39	8 286,12	8 292,42	29 703 146	17:07
WIG-CHEMIA	9 003,52	-1,34%	9 126,45	9 212,16	8 978,09	9 125,95	3 181 149	17:07
WIG-ENERG	4 508,53	1,00%	4 445,56	4 521,24	4 428,38	4 463,96	45 545 990	17:07
WIG-INFO	9 841,55	-1,12%	9 895,07	9 972,99	9 805,91	9 953,35	32 638 262	17:07
WIG-MEDIA	7 088,89	-1,13%	7 156,10	7 239,09	7 082,51	7 170,07	1 990 933	17:07
WIG-NRCHOM	5 315,94	1,16%	5 242,39	5 333,19	5 242,39	5 254,86	8 138 491	17:07
WIG-PALIWA	9 643,98	1,39%	9 470,03	9 647,01	9 470,03	9 511,55	278 629 030	17:07
WIG-Poland	110 003,64	0,14%	109 969,08	110 003,64	109 969,08	109 846,22	1 045 549 532	15:15
WIG-SPOZYW	3 039,82	0,61%	3 023,13	3 059,03	3 022,55	3 021,45	1 290 478	17:07
WIG20lev	574,90	1,28%	565,15	574,90	561,06	567,66	1 074 885 823	17:07
WIG20short	2 925,84	-0,57%	2 951,09	2 961,70	2 925,84	2 942,69	1 074 885 823	17:07
GPWB-B1Y3Y	1 262,98	0,00%	1 263,23	1 263,23	1 262,98	1 263,03	-	16:45
GPWB-B1Y4Y	1 267,17	-0,02%	1 267,51	1 267,51	1 267,17	1 267,39	-	16:45
GPWB-B1Y5Y	1 272,21	-0,03%	1 272,61	1 272,61	1 272,21	1 272,55	-	16:45
GPWB-B3Y5Y	1 283,93	-0,04%	1 284,45	1 284,45	1 283,93	1 284,49	-	16:45
GPWB-B5Y	1 278,53	-0,09%	1 279,53	1 279,53	1 278,53	1 279,64	-	16:45
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	16:45
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	339 656 450	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	116 498 721	11:00
mWIG40TR	12 239,03	0,00%	12 271,04	12 274,35	12 172,76	12 238,63	132 943 206	17:07
mWIG40TRlv	19 048,91	-0,03%	19 148,59	19 158,89	18 842,55	19 054,84	132 943 206	17:07
mWIG40TRsh	2 356,84	0,07%	2 350,68	2 369,59	2 350,04	2 355,14	132 943 206	17:07
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	51 940 028	11:00
sWIG80TR	44 533,97	0,11%	44 481,94	44 731,83	44 398,79	44 486,99	53 780 023	17:07
WIG140	2 048,24	0,49%	2 031,01	2 048,24	2 029,39	2 038,26	1 261 609 052	17:07
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	888 325 690	11:00
WIG20TR	6 187,37	0,66%	6 134,71	6 187,37	6 112,45	6 146,89	1 074 885 823	17:07
WIG20TRlev	5 285,50	1,28%	5 196,08	5 285,50	5 158,29	5 218,74	1 074 885 823	17:07
WIG20TRsht	2 738,87	-0,58%	2 762,47	2 772,45	2 738,87	2 754,93	1 074 885 823	17:07
WIG30TR	7 863,67	0,58%	7 778,37	7 863,67	7 773,34	7 818,12	1 146 397 465	17:07
WIG-CEE	2 479,06	0,57%	2 473,24	2 479,06	2 473,24	2 464,89	1 306 575	15:15
WIGdiv	2 349,75	0,45%	2 335,91	2 352,69	2 334,44	2 339,13	380 139 376	17:07
WIGdivplus	2 146,85	0,65%	2 125,77	2 147,16	2 125,74	2 133,02	615 282 842	17:07
WIG.GAMES	17 827,78	0,09%	17 811,41	17 894,50	17 712,39	17 810,91	33 617 360	17:07
WIG-GORNIC	4 396,02	0,08%	4 371,92	4 465,32	4 371,92	4 392,68	101 880 254	17:07
WIG-GRY	22 893,71	0,01%	22 806,71	22 961,65	22 689,44	22 892,17	36 877 865	17:07
WIGind	17 400,16	-0,23%	17 453,69	17 502,21	17 329,76	17 440,35	15 816 109	17:07
WIG-LEKI	3 372,12	0,14%	3 369,63	3 414,24	3 339,87	3 367,30	1 004 307	17:07
WIGmed	18 700,29	1,11%	18 499,18	18 707,19	18 477,60	18 495,23	31 910 074	17:07
WIG-MOTO	8 633,15	0,76%	8 708,37	8 708,37	8 565,94	8 568,06	2 908 805	17:07
WIG.MS-BAS	17 734,11	0,68%	17 550,37	17 783,39	17 491,75	17 614,53	143 363 234	17:07
WIG.MS-ECM	8 922,61	1,42%	8 826,50	8 922,61	8 733,15	8 797,92	205 093 280	17:07
WIG.MS-FIN	20 020,77	0,34%	19 864,36	20 044,67	19 825,82	19 953,83	309 968 510	17:07
WIG-ODZIEZ	11 081,62	0,31%	10 976,95	11 082,48	10 976,95	11 047,66	85 097 857	17:07
WIGtechTR	18 402,45	-0,06%	18 402,08	18 468,60	18 355,63	18 414,18	88 753 689	17:07
WIG-Ukrain	565,80	0,21%	568,72	568,72	565,80	564,62	1 041 355	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5800	2,5900	2,5000	11 502	29 185	17:05	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	17:05
11BIT (11B)	186,6000	-0,74%	188,3000	191,0000	185,8000	14 384	2 705 275	17:05
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	67 709	54 620	17:05
4MASS (4MS)	4,4400	-3,48%	4,5900	4,6000	4,4100	38 829	174 899	17:05
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,2000	3 261	315 823	17:05
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	7 030	214 246	17:05
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	14 634	363 240	17:05
ADIUVO (ADV)	0,8860	0,00%	0,9260	0,9360	0,8800	31 519	28 556	17:05
AGORA (AGO)	9,1400	-2,14%	9,2400	9,5200	9,1400	17 667	165 085	17:05
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	6 351	30 161	17:05
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	17:05
AILLERON (ALL)	20,6500	-1,43%	20,9000	20,9000	19,8200	4 557	92 513	17:05
AIRWAY (AWM)	0,3995	2,83%	0,3900	0,4045	0,3900	324 357	129 106	17:05
ALIOR (ALR)	97,0800	0,54%	96,5600	97,6400	95,7400	241 156	23 345 135	17:05
ALLEGRO (ALE)	35,5500	2,27%	34,7600	35,6400	34,4600	2 931 944	103 552 046	17:05
ALTA (AAT)	2,0800	2,97%	2,0300	2,1000	2,0300	3 178	6 566	17:05
ALTUSTFI (ALI)	2,1000	-8,70%	2,1700	2,1700	2,1000	7 258	15 431	17:05
AMBRA (AMB)	22,1500	3,02%	21,5000	22,2000	21,3000	8 300	180 707	17:05
AMICA (AMC)	62,2000	2,64%	60,9000	62,2000	60,0000	7 749	476 327	17:05
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	17:05
AMREST (EAT)	15,5400	-0,64%	15,7000	15,8600	15,5200	78 880	1 233 808	17:05
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	9 364	278 324	17:05
APATOR (APT)	20,3000	-1,46%	20,5000	20,7000	20,3000	5 464	111 967	17:05
APLISENS (APN)	19,1500	-1,54%	19,4500	19,5000	19,1500	4 969	95 773	17:05
APSENERGY (APE)	3,0500	-5,28%	3,2200	3,2200	2,9900	4 280	13 202	17:05
ARCHICOM (ARH)	45,2000	0,44%	44,5000	45,5000	44,5000	92 030	4 141 009	17:05
ARCTIC (ATC)	11,9000	-1,82%	12,1800	12,1800	11,5600	102 333	1 210 173	17:05
ARLEN (ARL)	37,2500	-0,40%	37,4000	37,4000	37,1100	5 690	211 948	17:05
ARTIFEX (ART)	15,3800	0,00%	15,3800	15,3800	15,1200	3 558	54 222	17:05
ASBIS (ASB)	25,6200	-0,47%	25,7000	25,8000	25,5000	28 146	722 320	17:05
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	17:05
ASSECOBS (ABS)	91,0000	0,66%	90,4000	92,0000	87,8000	1 288	117 637	17:05
ASSECOPOL (ACP)	206,6000	-2,09%	208,0000	210,8000	205,6000	97 143	20 110 955	17:05
ASSECOSEE (ASE)	74,8000	0,00%	75,0000	76,5000	74,8000	2 317	175 495	17:05
ASTARTA (AST)	53,2000	0,57%	52,9000	53,8000	52,4000	8 063	426 803	17:05
ATAL (1AT)	58,6000	-1,51%	60,0000	60,5000	58,3000	17 528	1 037 359	17:05
ATENDE (ATD)	3,2400	-1,22%	3,3000	3,3100	3,1800	32 673	105 248	17:05
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	217	3 435	17:05
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	66	141	17:05
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7500	1 314	4 967	17:05
ATREM (ATR)	45,9000	4,32%	44,0000	46,1000	44,0000	15 733	715 120	17:05
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	50 605	1 009 670	17:05
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	237	1 268	17:05
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	2 106	6 629 780	17:05
BEST (BST)	24,2000	0,83%	23,6000	24,2000	23,6000	1 408	33 838	17:05
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	17:05
BIGCHEESE (BCS)	14,0400	3,08%	13,7400	14,1800	13,7400	13 245	185 773	17:05
BIOCELTIX (BCX)	100,6000	-2,90%	103,6000	103,6000	100,6000	1 342	136 168	17:05
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	17:05
BIOMEDLUB (BML)	5,1900	0,00%	5,1900	5,2500	5,1300	33 769	175 283	17:05
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	48	830	17:05
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	40 752	169 300	17:05
BLOOBER (BLO)	33,0000	1,23%	32,3500	33,9500	31,8000	49 047	1 622 070	17:05
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	4 761	489 046	17:05
BOGDANKA (LWB)	24,8000	1,43%	24,4500	25,1500	24,2000	35 740	883 891	17:05
BOOMBIT (BBT)	7,3200	0,27%	7,4000	7,4800	7,2400	2 022	14 853	17:05
BORYSZEW (BRS)	6,4600	0,62%	6,3000	6,5000	6,3000	69 706	446 906	17:05
BOS	10,2000	-0,20%	10,2000	10,3200	10,1800	6 740	69 002	17:05
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	5 533	25 740	17:05
BRAND24 (B24)	58,0000	0,00%	58,0000	58,0000	56,0000	476	27 301	17:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	17:05
BUDIMEX (BDX)	568,0000	1,90%	560,0000	573,2000	557,4000	42 285	24 062 643	17:05
BUMECH (BMC)	8,7600	0,92%	8,6800	8,7700	8,6100	4 070	35 539	17:05
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	3 150	693	17:05
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	90 168	42 442	17:05
CAPTORTX (CTX)	41,3000	9,55%	37,7000	41,4000	37,7000	22 809	913 622	17:05
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	1 012	5 466	17:05
CAVATINA (CAV)	16,0000	-0,93%	16,1500	16,1500	16,0000	52	832	17:05
CCC	192,8500	-0,90%	192,3500	194,6000	191,0500	219 017	42 202 021	17:05
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	17:05	Reklama
CDPROJEKT (CDR)	269,0000	0,00%	269,9000	269,9000	266,1000	101 147	27 160 390	17:05
CDRL (CDL)	10,2000	0,99%	10,1000	10,2000	9,9000	167	1 694	17:05
CELTIC (CPD)	6,0000	9,09%	5,6800	6,2200	5,3000	37 608	223 444	17:05
CEZ	210,0000	0,10%	207,2000	212,0000	207,2000	124	26 037	17:05
CFI	0,1490	0,00%	0,1480	0,1490	0,1480	24 930	3 695	17:05
CIGAMES (CIG)	2,5600	5,13%	2,4450	2,6000	2,4450	796 905	2 031 447	17:05
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	17:05
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,7000	22,5500	18 173	419 149	17:05
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	17:05
COALENERG (CLE)	1,9500	6,27%	1,8400	1,9750	1,7950	152 478	290 954	17:05
COGNOR (COG)	7,4800	-1,19%	7,5700	7,5700	7,4200	53 406	399 099	17:05
COLUMBUS (CLC)	6,9300	2,67%	6,7300	7,0500	6,7300	53 173	367 148	17:05
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 834	427 969	17:05
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	17:05
COMPREMUM (CPR)	0,9720	0,83%	0,9640	0,9900	0,9400	45 562	43 820	17:05
CORMAY (CRM)	0,5160	0,00%	0,5140	0,5180	0,5040	6 257	3 214	17:05
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	17:05
CREEPYJAR (CRJ)	460,0000	0,00%	460,0000	466,0000	449,0000	948	429 960	17:05
CREOTECH (CRI)	281,0000	1,44%	277,0000	286,0000	277,0000	2 632	741 652	17:05
CYBERFLKS (CBF)	158,0000	-1,50%	162,0000	162,0000	154,0000	6 050	958 792	17:05
CYFRPLSAT (CPS)	16,6800	0,18%	16,6500	16,7550	16,4350	240 530	3 995 623	17:05
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	17:05
DADELO (DAD)	47,5000	2,15%	46,5000	47,8000	46,1000	3 826	178 325	17:05
DATAWALK (DAT)	116,8000	-0,09%	117,1400	119,9800	115,2000	6 615	771 223	17:05
DBENERGY (DBE)	12,6000	1,20%	12,6500	12,6500	12,3000	63	791	17:05
DEBICA (DBC)	83,0000	0,24%	82,8000	83,1000	82,5000	794	65 789	17:05
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	1 289	95 852	17:05
DEKPOL (DEK)	67,8000	2,73%	66,0000	67,8000	65,0000	2 714	180 703	17:05
DELKO (DEL)	6,8600	-0,58%	6,9400	6,9800	6,8600	2 823	19 522	17:05
DEVELIA (DVL)	7,7900	4,56%	7,5000	7,7900	7,4500	221 705	1 705 986	17:05
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	17:05
DIAG (DIA)	159,6000	-0,87%	160,9500	161,4000	158,7500	57 433	9 203 635	17:05
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	3 742	302 277	17:05
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	843	11 605	17:05
DINOPL (DNP)	531,0000	0,57%	528,2000	533,6000	522,2000	83 179	43 922 395	17:05
DMGROUP (DMG)	3,6700	-2,39%	3,7500	3,7500	3,6500	9 934	36 283	17:05
DOMDEV (DOM)	234,5000	0,00%	234,5000	236,0000	231,0000	1 378	319 974	17:05
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	17:05
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 517	47 264	17:05
ECHO (ECH)	5,1600	-1,90%	5,2600	5,2600	5,1000	8 911	45 909	17:05
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	258	1 521	17:05
EFEKT (EFK)	5,0500	0,00%	5,0500	5,0500	5,0500	600	3 030	17:05
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	17:05
ELEKTROTI (ELT)	47,5000	0,11%	47,5000	47,9000	46,5500	6 953	328 970	17:05
ELKOP (EKP)	2,5300	2,85%	2,5500	2,5500	2,4500	3 493	8 590	17:05
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	17:05
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	17:05
ENEA (ENA)	20,1000	0,10%	20,0800	20,2200	19,8900	516 433	10 347 089	17:05
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	17:05
ENERGA (ENG)	12,6800	0,63%	12,5800	12,7000	12,4200	103 249	1 303 667	17:05
ENERGOINS (ENI)	2,3100	1,32%	2,3000	2,3600	2,2200	96 850	220 084	17:05
ENTER (ENT)	55,9000	-1,41%	56,1000	56,7000	55,8000	1 891	105 913	17:05
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	17:05
ERBUD (ERB)	34,3000	-2,00%	34,3500	35,6000	33,9500	3 292	113 438	17:05
ERG	(47,0000)	-	-	-	-	-	-	17:05
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	2 187	79 851	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	5,0400	0,00%	5,1400	5,1600	4,9000	117 277	588 915	17:05
EUROCASH (EUR)	8,1650	-0,61%	8,2900	8,2900	8,1350	117 026	957 729	17:05
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	17:05
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 404	31 932	17:05
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 931	196 563	17:05
FASING (FSG)	12,0000	0,00%	11,6000	12,0000	11,6000	89	1 033	17:05
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	17:05
FEERUM (FEE)	12,4000	5,08%	11,8000	12,4000	11,4000	18 291	217 703	17:05
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 407	533 083	17:05
FMG	122,5000	-0,81%	124,0000	126,0000	119,5000	30	3 623	17:05
FON	#0,8000	0,00%	-	-	-	-	-	17:05
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	30,9000	1 987	62 096	17:05
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,2000	2 029	35 478	17:05	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	6,9400	6 973	48 906	17:05
GENOMTEC (GMT)	7,0700	-0,28%	7,0900	7,1600	6,8800	15 980	112 123	17:05
GETIN (GTN)	0,6400	14,08%	0,5800	0,6490	0,5630	7 576 715	4 649 498	17:05
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	17:05
GOBARTO (GOB)	24,6000	2,93%	25,4000	25,4000	23,3000	422	9 994	17:05
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	67 878	3 665 272	17:05
GREENX (GRX)	1,7810	1,31%	1,7620	1,8200	1,7600	476 738	856 501	17:05
GRENEVIA (GEA)	2,6700	-0,56%	2,6850	2,7000	2,6300	40 226	106 928	17:05
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	17:05
GRUPAAZOTY (ATT)	22,0800	-2,30%	22,8600	22,8800	21,9200	132 573	2 953 442	17:05
GRUPRACUJ (GPP)	64,0000	0,31%	63,7000	64,4000	61,5000	57 206	3 643 069	17:05
GTC	3,9800	-1,00%	4,0200	4,0200	3,9600	5 371	21 377	17:05
HANDLOWY (BHW)	111,0000	1,65%	108,8000	111,2000	108,8000	26 195	2 886 241	17:05
HARPER (HRP)	6,2000	-1,59%	6,2800	6,3000	6,0400	6 586	40 438	17:05
HELIO (HEL)	26,8000	0,00%	26,8000	26,9000	26,8000	121	3 249	17:05
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,2750	117 330	158 109	17:05
HUUUGE-S144 (HUGE)	19,0000	0,00%	19,0600	19,0600	18,7400	42 721	806 757	17:05
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	17:05
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	17:05
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	17:05
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	17:05
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	17:05
IFIRMA (IFI)	27,0000	-0,74%	27,2000	27,2000	26,8000	1 606	43 526	17:05
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	17:05
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	4 721	139 338	17:05
IMMOBILE (GKI)	3,5800	3,47%	3,5000	3,6100	3,5000	10 651	37 799	17:05
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	22	27	17:05
IMS	3,7600	-2,08%	3,7700	3,7700	3,7000	12 220	45 605	17:05
INC	1,8250	1,39%	1,8350	1,8350	1,8250	198	363	17:05
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	17:05
INGBSK (ING)	313,5000	-0,95%	315,5000	319,0000	309,0000	5 970	1 861 187	17:05
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	9 586	67 667	17:05
INSTALKRK (INK)	41,5000	1,97%	41,0000	43,2000	41,0000	2 841	120 530	17:05
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	17:05
INTERBUD (ITB)	2,0800	-6,31%	2,1000	2,2000	2,0800	12 699	26 706	17:05
INTERCARS (CAR)	585,0000	1,56%	584,0000	589,0000	576,0000	2 860	1 669 522	17:05
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	17:05
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	3 130	21 808	17:05
IPOPEMA (IPE)	2,7700	1,09%	2,7400	2,8300	2,7400	8 645	23 708	17:05
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	17:05
IZOLACJA (IZO)	3,6400	-5,94%	3,8500	3,8500	3,6300	8 951	33 831	17:05
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	17:05
JRH	(4,8400)	-	-	-	-	-	-	17:05
JSW	22,9400	-0,04%	22,7600	23,2000	22,7100	96 352	2 217 153	17:05
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	17:05
KCI	0,9000	0,45%	0,8980	0,9000	0,8860	12 927	11 576	17:05
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	17:05
KERNEL (KER)	17,8800	1,94%	17,5600	17,8800	17,2200	15 318	271 369	17:05
KETY (KTY)	891,5000	-0,67%	898,0000	898,5000	887,0000	6 667	5 941 141	17:05
KGHM (KGH)	132,8000	0,04%	133,0000	135,2000	131,9000	729 981	97 631 755	17:05
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	17:05
KINOPOL (KPL)	15,8500	0,00%	15,8500	16,3500	15,8000	31 350	497 677	17:05
KOGENERA (KGN)	59,9000	0,00%	60,0000	60,4000	58,6000	2 786	166 117	17:05
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	551	14 981	17:05
KOMPUTRON (KOM)	5,5000	0,36%	5,4600	5,5000	5,2400	11 386	61 424	17:05
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	17:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	17:05
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	157	133 444	17:05
KRUK (KRU)	395,0000	0,97%	391,0000	395,0000	388,2000	14 828	5 813 394	17:05
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	47	466	17:05
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	20 353	58 775	17:05
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	17:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:05
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	17:05
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	2 463	6 864	17:05
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	5 544	41 913	17:05
LESS (LES)	0,2550	-0,78%	0,2570	0,2570	0,2550	221	57	17:05
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	17:05
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	17:05
Reklama
LPP	14 730,0000	0,99%	14 675,0000	14 755,0000	14 520,0000	2 592	37 983 440	17:05	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	17:05
LUBAWA (LBW)	8,8100	0,57%	8,8050	8,9100	8,7000	239 137	2 107 245	17:05
MABION (MAB)	9,8000	0,00%	9,7800	9,9400	9,7600	10 071	99 195	17:05
MAKARONPL (MAK)	20,0000	3,63%	19,3000	20,4500	19,2000	9 832	195 618	17:05
MANGATA (MGT)	67,0000	0,00%	68,6000	70,8000	67,0000	109	7 411	17:05
MANYDEV (MAN)	0,6340	-9,43%	0,6340	0,6340	0,6340	1 328	842	17:05
MARVIPOL (MVP)	7,4800	1,91%	7,3200	7,4800	7,3200	5 195	38 246	17:05
MAXCOM (MXC)	6,4000	-3,32%	6,6200	6,6200	6,3800	1 028	6 576	17:05
MBANK (MBK)	770,0000	-0,10%	770,8000	771,2000	761,0000	13 933	10 691 934	17:05
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	17:05
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	2 667	75 154	17:05
MDIENERGIA (MDI)	1,0600	-4,93%	1,1150	1,1150	1,0600	7 914	8 545	17:05
MEDICALG (MDG)	30,9000	4,39%	30,0000	31,9000	28,4000	84 572	2 596 883	17:05
MEDINICE (ICE)	7,9800	0,76%	7,9100	8,0200	7,7500	6 938	55 039	17:05
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	17:05
MENNICA (MNC)	29,7000	3,48%	29,4000	29,8000	28,0000	6 885	200 708	17:05
MERCATOR (MRC)	47,9000	0,21%	47,3500	48,6500	47,3500	2 665	127 938	17:05
MERCOR (MCR)	25,6000	2,40%	25,3000	25,9000	25,3000	4 016	102 496	17:05
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	16	58	17:05
MFO	36,0000	0,00%	36,2000	36,2000	35,2000	1 080	39 028	17:05
MILKILAND (MLK)	1,9700	4,23%	1,9300	2,0200	1,9000	55 513	109 649	17:05
MILLENNIUM (MIL)	13,6000	-0,73%	13,7000	13,7800	13,5600	581 996	7 940 826	17:05
MIRACULUM (MIR)	0,8780	-0,23%	0,8800	0,8800	0,8640	143	124	17:05
MIRBUD (MRB)	13,9900	-1,41%	14,1800	14,1800	13,9100	55 261	774 710	17:05
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	421	34 522	17:05
MLSYSTEM (MLS)	17,4000	1,16%	17,2200	17,5600	17,2000	5 606	97 257	17:05
MOBRUK (MBR)	296,5000	-0,50%	299,0000	300,0000	292,5000	5 839	1 730 483	17:05
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 950	2 828	17:05
MOL	32,2600	-0,06%	32,1000	32,4600	31,3000	2 070	66 626	17:05
MOLECURE (MOC)	5,8200	2,11%	5,6500	5,9000	5,6000	63 914	365 096	17:05
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	13 670	68 405	17:05
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	153	2 402	17:05
MOSTALWAR (MSW)	7,6200	-2,56%	7,8800	7,8800	7,6200	2 435	19 000	17:05
MOSTALZAB (MSZ)	6,0800	1,67%	6,0000	6,1000	5,9500	46 666	282 985	17:05
MOVIEGAME (MOV)	15,2400	1,46%	15,0000	15,2800	15,0000	992	15 022	17:05
MURAPOL (MUR)	38,9000	-0,26%	39,0000	39,8000	38,9000	9 066	355 609	17:05
MUZA (MZA)	13,1000	-2,24%	13,1000	13,1000	13,1000	573	7 506	17:05
MWTRADE (MWT)	3,7400	7,47%	3,4600	3,7400	3,4600	3 918	14 099	17:05
NANOGROUP (NNG)	2,6450	1,73%	2,6900	2,6900	2,5950	14 817	38 888	17:05
NEUCA (NEU)	684,0000	0,15%	685,0000	685,0000	672,0000	3 963	2 685 916	17:05
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,0000	4 507	317 933	17:05
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	17:05
NOCTILUCA (NCL)	106,0000	0,47%	105,0000	107,5000	103,0000	1 015	106 666	17:05
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	17:05
NOVAVISGR (NVG)	1,3860	1,46%	1,3660	1,3900	1,3300	35 101	47 599	17:05
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	17:05
NTCAPITAL (NTC)	0,6560	0,92%	0,6500	0,6600	0,6320	18 409	11 856	17:05
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	11 692	121 644	17:05
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	739	6 715	17:05
ONDE (OND)	9,9200	-0,40%	9,9600	10,0800	9,9100	5 644	56 216	17:05
ONESANO (ONO)	0,9000	1,12%	0,8880	0,9180	0,8860	4 693	4 204	17:05
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	26 585	2 474 983	17:05
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	17:05
ORANGEPL (OPL)	8,9460	0,47%	8,9040	8,9480	8,8180	704 088	6 270 690	17:05
ORCOGROUP (OPG)	4,7000	4,44%	4,2800	4,7000	4,2800	910	4 153	17:05
ORZBIALY (OBL)	39,4000	5,35%	39,4000	39,4000	39,4000	142	5 595	17:05
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	14,8400	1 922	28 818	17:05
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	17:05
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	17:05
PANOVA (NVA)	15,6500	0,00%	15,8000	15,8000	15,6500	19	299	17:05
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	56,8000	1 759	100 694	17:05
PATENTUS (PAT)	3,5600	2,89%	3,4900	3,5700	3,3600	11 802	40 869	17:05
PBG	#0,0200	11,11%	-	-	-	-	-	17:05
PBSFINANSE (PBF)	0,7500	15,38%	0,7000	0,7500	0,7000	7 818	5 677	17:05
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6200	7 226	19 040	17:05
PCCROKITA (PCR)	70,2000	2,33%	68,8000	70,2000	68,6000	3 047	211 456	17:05
PCFGROUP (PCF)	5,1000	-0,39%	5,1200	5,2200	5,0700	24 245	124 386	17:05
PEKABEX (PBX)	17,1500	-1,72%	17,4500	17,4500	16,5500	24 436	417 226	17:05
PEKAO (PEO)	187,0000	1,11%	184,0500	187,0000	182,9000	512 549	95 259 832	17:05
Reklama
PEPCO (PCO)	20,7900	-1,56%	21,1200	21,1200	20,5200	1 171 947	24 386 355	17:05	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	17:05
PGE	11,9250	1,19%	11,7350	11,9600	11,6550	1 691 974	20 061 153	17:05
PGFGROUP (PGV)	0,6000	-1,64%	0,6200	0,6720	0,5580	392 851	239 151	17:05
PHARMENA (PHR)	3,5400	1,14%	3,4900	3,5400	3,4400	1 352	4 722	17:05
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	1 401	13 971	17:05
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	14 608	47 962	17:05
PKNORLEN (PKN)	88,2000	1,43%	86,9000	88,2200	86,4000	3 171 589	278 366 708	17:05
PKOBP (PKO)	78,1800	0,39%	77,8000	78,5000	77,3400	1 475 215	115 025 986	17:05
PKPCARGO (PKP)	15,4600	-1,34%	15,6700	15,7600	15,4600	27 405	425 665	17:05
PLAYWAY (PLW)	284,0000	-2,07%	290,0000	296,0000	284,0000	1 842	533 868	17:05
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	17:05
PMPG (PGM)	2,3500	-4,08%	2,4500	2,4500	2,2400	20 154	46 155	17:05
POLENERGIA (PEP)	59,8000	0,34%	60,2000	60,8000	59,8000	1 857	111 845	17:05
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	17:05
POLIMEXMS (PXM)	4,5950	-0,65%	4,6250	4,6300	4,5500	255 093	1 168 230	17:05
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	764	24 581	17:05
POLWAX (PWX)	1,4800	1,02%	1,4700	1,4800	1,4600	8 262	12 148	17:05
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	17:05
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	17:05
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	17:05
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	17:05
PROTEKTOR (PRT)	1,2200	0,83%	1,2300	1,2300	1,2200	10 109	12 395	17:05
PTWP (PTW)	100,0000	-4,76%	105,0000	105,0000	99,0000	141	14 059	17:05
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	17:05
PURE (PUR)	5,3700	15,48%	4,6500	5,8000	4,6000	218 689	1 183 885	17:05
PZU	59,7400	-0,53%	60,0000	60,1000	59,5600	1 081 063	64 606 620	17:05
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	575	16 241	17:05
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	17	469	17:05
QUERCUS (QRS)	11,0500	1,84%	10,8500	11,0500	10,8500	1 445	15 810	17:05
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	17:05
RAFAKO (RFK)	0,1824	-2,04%	0,1894	0,1980	0,1812	5 077 270	961 552	17:05
RAFAMET (RAF)	69,0000	-1,43%	70,0000	70,0000	65,5000	2 263	152 111	17:05
RAINBOW (RBW)	128,5000	-0,70%	129,8000	130,0000	127,5000	40 215	5 174 952	17:05
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	5 521	22 379	17:05
RAWLPLUG (RWL)	16,0000	-2,74%	16,4500	16,4500	16,0000	854	13 729	17:05
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	17:05
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	17:05
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	17:05
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	17:05
RELPOL (RLP)	5,1800	-0,38%	5,1800	5,1800	5,1200	5 067	26 046	17:05
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	17:05
RENDER (RND)	87,0000	-2,03%	88,8000	88,8000	85,0000	571	49 550	17:05
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	17:05
RYVU (RVU)	31,6000	2,60%	30,9500	31,8000	30,5000	43 639	1 360 904	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	681	15 366	17:05
SANPL (SPL)	505,0000	0,32%	500,2000	507,6000	498,3000	32 414	16 327 429	17:05
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	86	2 628	17:05
SANWIL (SNW)	1,2950	1,57%	1,2750	1,2950	1,2750	5 445	6 942	17:05
SCPFL (SCP)	160,6000	-1,47%	163,0000	163,6000	159,0000	315	50 623	17:05
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	17:05
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	9 330	78 298	17:05
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	17:05
SELVITA (SLV)	30,9000	8,42%	28,9000	30,9000	28,9000	167 345	5 019 909	17:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	17:05
SFINKS (SFS)	0,4850	-2,02%	0,4950	0,4950	0,4620	114 468	54 976	17:05
SHOPER (SHO)	49,4000	-0,80%	49,7000	50,6000	49,4000	10 570	526 803	17:05
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	17:05
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	17:05
SIMFABRIC (SIM)	1,7280	-1,26%	1,7500	1,7500	1,6480	11 110	18 671	17:05
SKARBIEC (SKH)	27,7000	-0,72%	27,9000	27,9000	27,5000	729	20 132	17:05
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	17:05
SNIEZKA (SKA)	80,6000	-2,42%	82,6000	83,8000	80,6000	279	22 861	17:05
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	17:05
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	17:05
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	17:05
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	112	66 000	17:05
STALEXP (STX)	3,2100	3,72%	3,0900	3,2100	3,0750	173 719	544 952	17:05
STALPROD (STP)	251,0000	-0,40%	251,0000	253,0000	251,0000	86	21 645	17:05
Reklama
STALPROFI (STF)	8,4800	-0,47%	8,5200	8,5600	8,4800	12 670	107 750	17:05	Reklama
STAPORKOW (ZUK)	3,1200	-0,64%	3,1800	3,1800	3,0800	1 274	3 963	17:05
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	17:05
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	5 781	42 795	17:05
SYGNITY (SGN)	112,0000	-3,45%	116,0000	116,0000	109,5000	2 178	243 720	17:05
SYNEKTIK (SNT)	201,0000	1,82%	196,5000	201,2000	195,4000	21 177	4 220 893	17:05
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	17:05
TARCZYNSKI (TAR)	121,0000	0,83%	120,5000	121,5000	120,0000	345	41 426	17:05
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	17:05
TAURONPE (TPE)	8,8460	1,58%	8,7000	8,8740	8,5560	1 496 998	13 106 085	17:05
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	17:05
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	17:05
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	17:05
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	770	1 838	17:05
TEXT (TXT)	55,5000	0,91%	55,0000	56,3000	54,9500	95 626	5 296 328	17:05
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	7 177	265 242	17:05
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	17:05
TOYA (TOA)	9,3000	1,53%	9,1000	9,3700	9,0000	83 470	772 992	17:05
TRAKCJA (TRK)	2,1850	-1,58%	2,1750	2,2100	2,1500	69 415	150 554	17:05
TRANSPOL (TRN)	4,3700	-0,68%	4,4200	4,4200	4,3100	902	3 914	17:05
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	17:05
TSGAMES (TEN)	81,5000	-1,69%	82,9000	82,9000	81,5000	11 151	913 490	17:05
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	17:05
ULTGAMES (ULG)	12,4000	2,06%	12,2000	12,4500	12,1500	5 475	67 517	17:05
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	17:05
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	10,9500	4 834	53 517	17:05
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	17:05
UNIMA (U2K)	8,0200	-1,96%	8,1400	8,1400	7,9600	14 515	116 833	17:05
UNIMOT (UNT)	140,0000	-0,85%	141,0000	142,0000	140,0000	1 390	195 696	17:05
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	17:05
VERCOM (VRC)	119,4000	-1,32%	120,4000	121,0000	117,4000	2 888	342 271	17:05
VIGOPHOTN (VGO)	490,0000	-2,78%	504,0000	512,0000	482,0000	1 075	531 912	17:05
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,6500	1 645	19 284	17:05
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	17:05
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	10 670	5 609	17:05
VOTUM (VOT)	45,0000	0,78%	44,5500	45,2000	44,3000	27 671	1 240 998	17:05
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	21 886	3 794 112	17:05
VRG	3,8000	-0,26%	3,8000	3,8100	3,7800	536 942	2 040 354	17:05
WARIMPEX (WXF)	2,7800	2,21%	2,7000	2,7800	2,6000	14 798	39 882	17:05
WASKO (WAS)	1,7850	0,85%	1,7850	1,7900	1,7550	1 884	3 342	17:05
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	17:05
WIELTON (WLT)	6,3200	-0,16%	6,3300	6,4200	6,2400	125 851	793 612	17:05
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	17:05
WINVEST (WIS)	0,2500	-21,88%	0,2520	0,2520	0,2500	77 248	19 378	17:05
WIRTUALNA (WPL)	79,7000	-0,87%	80,4000	81,5000	79,7000	11 186	896 023	17:05
WITTCHEN (WTN)	18,8800	0,32%	18,8200	19,0800	18,8000	9 235	174 836	17:05
XPLUS (XPL)	3,5300	0,57%	3,5200	3,7800	3,5200	3 204	11 580	17:05
XTPL (XTP)	75,1000	-3,72%	79,7000	81,2000	75,0000	1 618	124 510	17:05
XTRADEBDM (XTB)	72,1000	0,31%	72,0000	72,3600	71,4000	162 845	11 730 937	17:05
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	17:05
ZABKA (ZAB)	21,1900	2,62%	20,8000	21,2400	20,6200	1 532 099	32 274 756	17:05
ZAMET (ZMT)	0,8440	0,48%	0,8480	0,8500	0,8340	14 359	12 018	17:05
ZEPAK (ZEP)	24,4000	-1,41%	24,8000	24,8000	24,0500	43 215	1 047 458	17:05
ZREMB (ZRE)	6,7000	2,29%	6,5500	6,9800	6,5500	38 163	256 778	17:05
ZUE	10,0000	0,00%	9,9200	10,0000	9,8800	4 204	41 697	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.