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	104 587,92	0,37%	104 353,21	104 721,33	103 968,31	104 200,50	1 799 886 075	17:15
WIG20	2 839,82	0,47%	2 830,92	2 845,60	2 818,37	2 826,50	1 516 896 102	17:15
WIG30	3 690,46	0,38%	3 677,99	3 695,93	3 661,36	3 676,33	1 639 743 047	17:15
mWIG40	7 995,25	0,03%	8 023,46	8 036,04	7 970,55	7 992,69	218 867 689	17:15
sWIG80	28 656,25	0,14%	28 626,32	28 682,65	28 530,42	28 617,54	46 046 454	17:15
WIG-BANKI	16 403,31	0,82%	16 335,62	16 505,08	16 313,05	16 270,69	544 925 424	17:15
WIG-BUDOW	8 102,81	-0,21%	8 138,49	8 143,44	8 047,71	8 120,21	25 511 617	17:15
WIG-CHEMIA	9 171,89	0,99%	9 187,32	9 296,65	9 118,18	9 081,83	3 374 516	17:15
WIG-ENERG	4 303,96	-2,29%	4 414,42	4 424,11	4 297,20	4 404,68	98 613 755	17:15
WIG-INFO	9 980,68	1,59%	9 829,98	10 037,90	9 757,01	9 824,83	42 362 201	17:15
WIG-MEDIA	7 335,90	1,78%	7 282,98	7 482,55	7 281,92	7 207,53	3 367 599	17:15
WIG-NRCHOM	5 240,13	-0,49%	5 287,30	5 301,68	5 221,24	5 265,70	6 371 741	17:15
WIG-PALIWA	9 161,14	1,47%	9 022,39	9 165,18	9 000,93	9 028,83	261 440 706	17:15
WIG-Poland	109 298,59	0,37%	108 824,11	109 344,39	108 824,11	108 891,01	1 765 482 256	17:15
WIG-SPOZYW	3 064,17	-1,33%	3 080,84	3 092,84	3 035,51	3 105,51	1 385 596	17:15
WIG20lev	560,43	0,93%	556,93	562,70	552,00	555,27	1 516 896 102	17:15
WIG20short	2 959,14	-0,44%	2 968,50	2 981,70	2 953,07	2 972,31	1 516 896 102	17:15
GPWB-B1Y3Y	1 260,94	0,18%	1 258,28	1 260,94	1 258,28	1 258,71	-	17:20
GPWB-B1Y4Y	1 265,42	0,23%	1 262,20	1 265,42	1 262,20	1 262,54	-	17:20
GPWB-B1Y5Y	1 271,10	0,29%	1 267,04	1 271,10	1 267,04	1 267,48	-	17:20
GPWB-B3Y5Y	1 283,55	0,37%	1 278,38	1 283,55	1 278,38	1 278,83	-	17:20
GPWB-B5Y	1 275,65	0,45%	1 268,78	1 275,65	1 268,78	1 269,92	-	17:20
GPWB-BWZ	1 268,05	0,03%	1 268,05	1 268,05	1 268,05	1 267,72	-	17:20
INNOVATOR	1 717,24	-0,45%	1 717,78	1 717,78	1 717,24	1 724,93	410 138 592	17:15
mWIG40dvp	154,29	2,16%	154,29	154,29	154,29	151,03	218 867 689	17:15
mWIG40TR	12 318,77	0,07%	12 362,24	12 381,63	12 280,72	12 309,81	218 867 689	17:15
mWIG40TRlv	19 335,80	0,13%	19 472,18	19 533,01	19 216,42	19 310,19	218 867 689	17:15
mWIG40TRsh	2 335,51	-0,05%	2 327,26	2 342,74	2 323,58	2 336,61	218 867 689	17:15
sWIG80dvp	577,37	1,59%	577,37	577,37	577,37	568,31	46 046 454	17:15
sWIG80TR	44 206,52	0,17%	44 160,36	44 247,24	44 012,42	44 132,84	46 046 454	17:15
WIG140	2 028,59	0,36%	2 024,27	2 031,46	2 016,61	2 021,37	1 781 810 245	17:15
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 516 896 102	17:15
WIG20TR	6 096,47	0,47%	6 077,19	6 108,86	6 050,41	6 067,85	1 516 896 102	17:15
WIG20TRlev	5 143,06	0,93%	5 110,67	5 163,87	5 065,70	5 095,65	1 516 896 102	17:15
WIG20TRsht	2 773,38	-0,45%	2 782,23	2 794,53	2 767,69	2 785,80	1 516 896 102	17:15
WIG30TR	7 777,53	0,38%	7 751,24	7 789,04	7 716,20	7 747,76	1 639 743 047	17:15
WIG-CEE	2 432,30	0,44%	2 440,04	2 440,04	2 432,30	2 421,55	561 350	17:15
WIGdiv	2 330,41	0,23%	2 328,59	2 333,56	2 318,34	2 325,15	391 948 230	17:15
WIGdivplus	2 132,93	0,43%	2 125,76	2 138,61	2 119,67	2 123,89	724 075 663	17:15
WIG.GAMES	17 939,95	-1,02%	18 121,90	18 128,01	17 855,20	18 124,85	57 377 382	17:15
WIG-GORNIC	4 478,96	4,88%	4 298,53	4 478,96	4 290,99	4 270,59	208 761 149	17:15
WIG-GRY	22 923,04	-1,91%	23 195,70	23 195,70	22 749,23	23 368,90	60 115 780	17:15
WIGind	17 169,76	0,08%	17 227,87	17 248,45	17 115,58	17 155,67	23 908 333	17:15
WIG-LEKI	3 316,93	-0,76%	3 337,65	3 350,78	3 289,73	3 342,35	648 899	17:15
WIGmed	18 427,80	0,35%	18 445,46	18 484,25	18 283,63	18 363,34	30 852 700	17:15
WIG-MOTO	8 748,64	1,90%	8 623,51	8 763,31	8 570,26	8 585,77	10 565 495	17:15
WIG.MS-BAS	17 333,19	0,30%	17 305,83	17 392,11	17 086,29	17 282,16	296 739 682	17:15
WIG.MS-ECM	8 668,49	-1,24%	8 725,60	8 764,42	8 620,23	8 777,69	198 476 639	17:15
WIG.MS-FIN	19 911,34	0,98%	19 825,37	20 017,45	19 736,30	19 718,42	568 676 681	17:15
WIG-ODZIEZ	11 343,78	0,33%	11 307,21	11 405,70	11 219,64	11 306,41	114 909 101	17:15
WIGtechTR	18 725,94	0,22%	18 681,03	18 759,73	18 583,12	18 685,40	132 790 738	17:15
WIG-Ukrain	575,95	-1,90%	575,65	575,95	575,01	587,11	444 839	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5700	2,5800	2,5400	7 136	18 192	17:05	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	2	2	17:05
11BIT (11B)	209,0000	-1,42%	212,0000	213,0000	209,0000	9 699	2 035 843	17:05
3RGAMES (3RG)	0,8240	-0,48%	0,8300	0,8520	0,8140	54 415	45 094	17:05
4MASS (4MS)	4,3450	-0,11%	4,3550	4,3550	4,3000	37 175	160 183	17:05
ABPL (ABE)	97,3000	0,41%	97,1000	97,9000	97,1000	1 585	154 390	17:05
ACAUTOGAZ (ACG)	29,9000	-0,33%	30,0000	30,0000	29,5000	1 038	30 828	17:05
ACTION (ACT)	23,1500	-0,86%	23,0000	23,3500	23,0000	12 472	288 202	17:05
ADIUVO (ADV)	0,9200	0,00%	0,9260	0,9360	0,8860	49 931	45 224	17:05
AGORA (AGO)	9,9200	1,43%	9,8000	9,9400	9,8000	7 098	70 198	17:05
AGROTON (AGT)	4,8100	1,05%	4,8100	4,8100	4,6300	2 679	12 423	17:05
AIGAMES (ALG)	0,9380	-0,21%	0,9400	0,9400	0,9100	3 379	3 095	17:05
AILLERON (ALL)	20,7000	3,81%	20,0000	20,8000	20,0000	15 092	309 914	17:05
AIRWAY (AWM)	0,4440	7,12%	0,4195	0,4700	0,3980	1 930 804	843 736	17:05
ALIOR (ALR)	94,4600	1,31%	93,2400	94,8400	92,9200	554 605	52 133 164	17:05
ALLEGRO (ALE)	34,1500	0,37%	34,0250	34,2350	33,7150	1 736 029	59 095 637	17:05
ALTA (AAT)	2,0200	-2,88%	2,0500	2,0500	2,0000	6 791	13 811	17:05
ALTUSTFI (ALI)	2,2600	3,67%	2,1600	2,2600	2,1600	2 062	4 593	17:05
AMBRA (AMB)	21,2500	0,95%	21,0500	21,2500	21,0000	4 176	88 214	17:05
AMICA (AMC)	58,9000	-0,51%	59,2000	59,5000	58,8000	799	47 359	17:05
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	17:05
AMREST (EAT)	15,7600	1,03%	15,6200	15,9400	15,6200	57 825	911 845	17:05
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,1000	27,8000	9 872	275 968	17:05
APATOR (APT)	19,7600	0,30%	19,7400	19,8200	19,5400	14 234	280 433	17:05
APLISENS (APN)	18,7500	0,00%	18,7500	18,8000	18,4500	284	5 318	17:05
APSENERGY (APE)	3,0500	-6,44%	3,2600	3,2600	2,9800	25 152	76 098	17:05
ARCHICOM (ARH)	43,0000	-0,69%	44,4000	44,4000	42,8000	2 690	117 050	17:05
ARCTIC (ATC)	11,0400	0,36%	11,1400	11,3400	10,8600	109 845	1 213 940	17:05
ARLEN (ARL)	36,2950	0,19%	36,2250	36,5000	36,1600	4 116	149 615	17:05
ARTIFEX (ART)	15,4400	-1,40%	15,6400	15,6400	15,3000	1 773	27 427	17:05
ASBIS (ASB)	25,0000	-0,08%	25,0400	25,4800	25,0000	148 478	3 750 632	17:05
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	17:05
ASSECOBS (ABS)	87,8000	0,92%	85,6000	88,6000	85,4000	686	59 649	17:05
ASSECOPOL (ACP)	211,0000	2,83%	205,8000	213,6000	195,6000	146 138	30 320 733	17:05
ASSECOSEE (ASE)	78,9000	-1,13%	79,7000	79,7000	77,0000	4 164	328 362	17:05
ASTARTA (AST)	56,1000	-1,58%	57,0000	57,0000	55,3000	3 599	202 043	17:05
ATAL (1AT)	64,4000	-0,16%	64,2000	64,8000	63,9000	6 035	387 453	17:05
ATENDE (ATD)	3,2600	-0,31%	3,2700	3,2700	3,2200	5 320	17 254	17:05
ATLANTAPL (ATP)	15,8000	-2,17%	16,1500	16,1500	15,8000	814	12 887	17:05
ATLANTIS (ATS)	2,2400	0,45%	2,2300	2,2400	2,2000	1 175	2 616	17:05
ATMGRUPA (ATG)	3,8100	0,26%	3,8200	3,8300	3,7700	3 701	14 103	17:05
ATREM (ATR)	37,3000	2,47%	36,6000	37,5000	35,8000	4 842	180 134	17:05
AUTOPARTN (APR)	20,2500	0,25%	20,3000	20,6000	20,1500	54 570	1 112 660	17:05
BBIDEV (BBD)	5,4500	5,83%	5,2000	5,4500	5,2000	1 798	9 365	17:05
BENEFIT (BFT)	3 145,0000	0,96%	3 180,0000	3 235,0000	3 140,0000	4 695	14 870 455	17:05
BEST (BST)	(26,0000)	-	-	-	-	-	-	17:05
BETACOM (BCM)	4,6400	-0,43%	4,7200	4,7200	4,6400	748	3 493	17:05
BIGCHEESE (BCS)	12,9600	0,15%	12,9400	12,9800	12,7600	88	1 133	17:05
BIOCELTIX (BCX)	102,2000	-3,22%	106,2000	106,8000	102,2000	7 903	832 764	17:05
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3500	14,6000	14,2000	5 395	77 355	17:05
BIOMEDLUB (BML)	5,1600	-0,39%	5,1200	5,1800	5,1000	38 346	196 934	17:05
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	5	95	17:05
BIOTON (BIO)	4,1500	0,48%	4,0800	4,1500	4,0500	20 620	84 807	17:05
BLOOBER (BLO)	28,6000	2,69%	27,8500	29,3000	27,7500	14 616	413 388	17:05
BNPPPL (BNP)	108,0000	-0,92%	110,0000	110,0000	107,0000	2 335	252 204	17:05
BOGDANKA (LWB)	24,8000	4,20%	23,8000	24,9000	23,5500	99 886	2 437 089	17:05
BOOMBIT (BBT)	6,8800	2,08%	6,7600	6,9000	6,7600	5 199	35 535	17:05
BORYSZEW (BRS)	5,8000	-9,38%	6,4000	6,5200	5,8000	637 146	3 873 530	17:05
BOS	10,1800	-1,17%	10,3000	10,3000	10,1400	10 338	105 733	17:05
BOWIM (BOW)	4,7200	-1,05%	4,7600	4,7800	4,7000	16 795	79 623	17:05
BRAND24 (B24)	55,8000	0,00%	55,8000	55,8000	54,2000	81	4 516	17:05
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	17:05
BUDIMEX (BDX)	540,0000	-0,63%	549,8000	549,8000	535,8000	38 930	20 992 638	17:05
BUMECH (BMC)	8,4900	2,66%	8,3000	8,4900	8,2700	9 052	76 277	17:05
CAPITAL (CPA)	0,2300	-4,17%	0,2300	0,2300	0,2300	200	46	17:05
CAPITEA (CAP)	0,4665	0,11%	0,4610	0,4665	0,4540	68 525	31 565	17:05
CAPTORTX (CTX)	35,0000	0,00%	35,0000	36,0000	34,1000	10 149	359 735	17:05
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	17:05
CAVATINA (CAV)	16,3500	0,00%	16,3000	16,3500	16,0000	1 945	31 693	17:05
CCC	201,5000	-0,10%	201,7000	202,5000	197,0000	191 958	38 508 940	17:05
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	17:05	Reklama
CDPROJEKT (CDR)	269,8000	-2,25%	275,1000	275,7000	267,3000	197 843	53 363 488	17:05
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	9,7500	7	70	17:05
CELTIC (CPD)	5,0800	1,60%	5,1800	5,2000	4,9500	10 726	53 996	17:05
CEZ	207,4000	2,07%	207,4000	210,0000	207,4000	28	5 832	17:05
CFI	0,1700	6,25%	0,1700	0,1700	0,1700	1 040	177	17:05
CIGAMES (CIG)	2,2200	-1,33%	2,2500	2,2500	2,2000	183 398	406 300	17:05
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	219	1 303	17:05
CLNPHARMA (CLN)	22,5000	-1,75%	22,6000	23,0000	22,1000	11 926	269 511	17:05
CLOUD (CLD)	48,8000	1,67%	48,4000	49,0000	48,4000	9	438	17:05
COALENERG (CLE)	1,8050	-0,28%	1,8450	1,8450	1,7800	38 259	69 065	17:05
COGNOR (COG)	7,4850	-0,20%	7,4100	7,5650	7,3500	34 157	254 721	17:05
COLUMBUS (CLC)	7,0700	0,43%	7,0500	7,2400	7,0000	62 290	440 978	17:05
COMP (CMP)	239,0000	-0,83%	240,0000	240,0000	239,0000	467	112 030	17:05
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,9800	4,8000	2 451	11 765	17:05
COMPREMUM (CPR)	1,0700	3,88%	1,0400	1,0750	1,0050	179 711	188 874	17:05
CORMAY (CRM)	0,5200	0,00%	0,5140	0,5200	0,5100	6 250	3 190	17:05
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	17:05
CREEPYJAR (CRJ)	444,0000	-1,77%	447,0000	460,0000	442,0000	183	81 783	17:05
CREOTECH (CRI)	294,0000	1,55%	290,0000	294,0000	289,0000	4 317	1 264 462	17:05
CYBERFLKS (CBF)	162,8000	-2,16%	169,8000	169,8000	162,8000	2 586	429 161	17:05
CYFRPLSAT (CPS)	17,7000	0,37%	17,6300	17,7900	17,4500	401 965	7 089 292	17:05
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	17:05
DADELO (DAD)	43,0000	8,04%	40,5000	43,4000	40,3000	44 010	1 845 033	17:05
DATAWALK (DAT)	124,0000	7,45%	116,0000	127,4000	114,0200	43 429	5 337 659	17:05
DBENERGY (DBE)	12,6500	0,40%	12,6000	12,6500	12,6000	185	2 332	17:05
DEBICA (DBC)	83,3000	0,12%	83,2000	83,3000	82,8000	1 351	112 129	17:05
DECORA (DCR)	76,6000	-0,26%	76,8000	76,8000	74,8000	1 237	93 545	17:05
DEKPOL (DEK)	63,6000	-0,63%	64,2000	64,4000	62,6000	3 828	244 385	17:05
DELKO (DEL)	6,7200	0,30%	6,7000	6,7800	6,6800	1 407	9 425	17:05
DEVELIA (DVL)	7,4200	-3,01%	7,6000	7,6900	7,4100	630 315	4 694 847	17:05
DGA	17,0000	-2,86%	17,7000	17,7000	17,0000	181	3 190	17:05
DIAG (DIA)	166,1500	-0,78%	167,4500	167,9500	161,3000	32 959	5 420 606	17:05
DIGITANET (DIG)	83,4000	0,72%	82,8000	83,4000	81,1000	5 199	430 521	17:05
DIGITREE (DTR)	13,2000	-16,98%	15,4000	15,4000	13,2000	172	2 560	17:05
DINOPL (DNP)	505,8000	-3,10%	516,2000	518,0000	504,6000	166 300	84 537 835	17:05
DMGROUP (DMG)	3,7100	0,27%	3,7200	3,7400	3,6600	136	506	17:05
DOMDEV (DOM)	235,0000	0,86%	237,5000	242,0000	234,0000	1 635	387 120	17:05
DRAGOENT (DGE)	21,5000	-1,38%	21,3000	21,5000	21,3000	11	236	17:05
ECBSA (ECB)	31,5000	-8,43%	33,2500	34,2500	30,9500	20 838	660 087	17:05
ECHO (ECH)	4,9400	-0,20%	4,9600	4,9600	4,9300	5 649	27 891	17:05
EDINVEST (EDI)	5,7600	0,00%	5,7000	5,7600	5,7000	151	863	17:05
EFEKT (EFK)	#5,4000	-1,82%	-	-	-	-	-	17:05
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	17:05
ELEKTROTI (ELT)	47,3500	-0,11%	47,3000	48,2000	46,6500	8 766	414 562	17:05
ELKOP (EKP)	2,5700	2,39%	2,5300	2,5700	2,5000	4 965	12 519	17:05
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	17:05
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	17:05
ENEA (ENA)	20,0000	-2,63%	20,4800	20,9800	19,9200	449 971	9 132 558	17:05
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	17:05
ENERGA (ENG)	12,0200	0,00%	12,0200	12,0200	11,9200	8 860	106 152	17:05
ENERGOINS (ENI)	2,0800	-2,80%	2,1400	2,1400	2,0700	7 000	14 628	17:05
ENTER (ENT)	57,5000	0,17%	57,8000	57,9000	56,8000	1 398	79 947	17:05
EQUNICO (EQU)	0,7600	-7,32%	0,8180	0,8180	0,7600	21 827	16 920	17:05
ERBUD (ERB)	34,2000	-0,58%	34,4000	34,4000	34,0000	2 965	101 173	17:05
ERG	49,0000	1,24%	48,4000	49,0000	48,4000	205	9 965	17:05
ESOTIQ (EAH)	35,6000	-0,28%	35,0000	35,6000	34,9000	892	31 459	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	5,1800	0,39%	5,0600	5,4000	5,0600	96 099	503 198	17:05
EUROCASH (EUR)	8,4200	-0,36%	8,4500	8,5400	8,3350	113 018	950 742	17:05
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	17:05
EUROTEL (ETL)	22,6000	7,62%	21,5000	23,1000	21,5000	23 849	531 837	17:05
FABRITY (FAB)	28,0000	0,36%	27,9000	28,0000	27,3000	1 783	49 293	17:05
FASING (FSG)	12,1000	2,54%	11,6000	12,1000	11,6000	1 171	13 759	17:05
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	17:05
FEERUM (FEE)	11,4500	1,33%	11,3000	11,4500	11,3000	1 379	15 583	17:05
FERRO (FRO)	37,0000	0,54%	36,9000	37,0000	36,6000	3 669	135 419	17:05
FMG	127,5000	3,66%	124,0000	127,5000	123,0000	166	20 704	17:05
FON	0,9900	10,00%	0,9900	0,9900	0,9900	2 581	2 555	17:05
FORTE SA (FTE)	28,9000	-1,70%	29,6000	29,6000	28,9000	1 030	30 022	17:05
Reklama
GAMEOPS (GOP)	16,2600	-1,45%	16,6000	16,6000	16,2200	4 039	66 724	17:05	Reklama
GAMFACTOR (GIF)	7,4200	-1,59%	7,6000	7,6000	7,4000	10 072	74 799	17:05
GENOMTEC (GMT)	7,0200	1,01%	6,9400	7,0500	6,7100	13 811	95 311	17:05
GETIN (GTN)	0,8500	2,66%	0,8300	0,8550	0,8190	3 694 703	3 097 540	17:05
GIGROUP (GIG)	2,0800	-0,48%	2,0900	2,0900	1,9800	5 675	11 430	17:05
GOBARTO (GOB)	25,8000	2,79%	25,0000	25,8000	25,0000	490	12 326	17:05
GPW	50,7000	-0,59%	51,3000	51,5000	50,0500	42 586	2 171 002	17:05
GREENX (GRX)	1,7270	-0,63%	1,7500	1,7620	1,7260	180 354	314 224	17:05
GRENEVIA (GEA)	2,5950	1,76%	2,5500	2,6000	2,5300	35 783	91 541	17:05
GRODNO (GRN)	10,3000	0,98%	10,3000	10,3500	10,0000	7 343	73 989	17:05
GRUPAAZOTY (ATT)	22,9600	1,41%	23,0400	23,4000	22,7000	131 111	3 014 197	17:05
GRUPRACUJ (GPP)	62,5000	0,16%	63,3000	63,4000	62,5000	455	28 464	17:05
GTC	4,1900	4,75%	3,9900	4,1900	3,9900	11 757	47 610	17:05
HANDLOWY (BHW)	121,2000	1,17%	121,4000	121,6000	119,2000	77 902	9 386 073	17:05
HARPER (HRP)	5,9200	0,68%	5,8800	6,1000	5,8800	4 592	27 335	17:05
HELIO (HEL)	27,2000	-0,37%	27,1000	27,8000	27,1000	2 202	60 392	17:05
HERKULES (HRS)	1,1400	8,57%	1,0300	1,1800	1,0300	114 227	126 779	17:05
HUUUGE-S144 (HUGE)	18,2400	1,11%	18,1000	18,3400	18,1000	13 767	250 262	17:05
HYDROTOR (HDR)	21,1000	2,43%	21,3000	21,3000	21,1000	29	612	17:05
IALBGR (IAG)	0,2740	-0,36%	0,2740	0,2740	0,2740	27 736	7 600	17:05
IBSM (IBS)	76,0000	2,70%	74,8000	76,0000	73,0000	42	3 090	17:05
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	17:05
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	17:05
IFIRMA (IFI)	26,5000	1,92%	26,0000	26,5000	25,9000	30 198	785 806	17:05
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	17:05
IMCOMPANY (IMC)	29,8000	-2,93%	30,1000	30,7000	28,4000	2 112	62 954	17:05
IMMOBILE (GKI)	3,2600	7,59%	3,0400	3,2900	3,0400	38 246	122 258	17:05
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	2 001	2 301	17:05
IMS	3,8800	-2,51%	3,9800	3,9900	3,8300	15 173	58 993	17:05
INC	1,8200	-4,71%	1,9400	1,9400	1,8000	51 445	93 926	17:05
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	17:05
INGBSK (ING)	312,0000	0,65%	310,0000	313,0000	308,0000	4 706	1 461 442	17:05
INPRO (INP)	7,2500	0,00%	7,3000	7,3000	7,2000	747	5 382	17:05
INSTALKRK (INK)	40,4000	0,00%	40,0000	40,4000	39,9000	291	11 638	17:05
INTERAOLT (IRL)	#0,1100	-98,88%	-	-	-	-	-	17:05
INTERBUD (ITB)	2,2000	0,46%	2,2400	2,2400	2,0800	10 553	22 904	17:05
INTERCARS (CAR)	593,0000	2,60%	580,0000	594,0000	575,0000	16 218	9 411 816	17:05
INTERSPPL (IPO)	0,3780	4,71%	0,3630	0,3800	0,3630	14 825	5 575	17:05
INTROL (INL)	7,1000	0,28%	7,2400	7,2400	6,9600	3 636	26 160	17:05
IPOPEMA (IPE)	2,6800	-0,74%	2,6900	2,7000	2,6500	5 068	13 590	17:05
IZOBLOK (IZB)	27,6000	-10,97%	27,0000	27,6000	27,0000	311	8 482	17:05
IZOLACJA (IZO)	3,8300	-1,79%	3,8200	3,9000	3,8200	3 861	14 788	17:05
IZOSTAL (IZS)	2,6300	-1,87%	2,6500	2,6900	2,6200	17 319	45 685	17:05
JRH	4,6000	-2,13%	4,6600	4,6600	4,5100	6 218	28 454	17:05
JSW	21,9600	2,28%	21,4700	21,9600	21,4700	187 480	4 070 078	17:05
JWWINVEST (JWW)	2,9800	3,11%	2,9500	2,9800	2,8800	2 065	6 098	17:05
KCI	0,8600	-0,46%	0,8600	0,8600	0,8480	1 024	869	17:05
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	17:05
KERNEL (KER)	17,0800	1,43%	17,0800	17,4600	16,8000	6 476	110 584	17:05
KETY (KTY)	899,0000	0,56%	889,5000	905,0000	889,0000	10 089	9 074 105	17:05
KGHM (KGH)	136,0000	5,14%	129,4500	136,0000	129,4500	1 512 926	201 870 694	17:05
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	485	6 983	17:05
KINOPOL (KPL)	16,7500	-0,59%	16,8500	16,8500	16,6000	5 531	92 883	17:05
KOGENERA (KGN)	56,9000	-0,18%	56,9000	56,9000	56,2000	1 108	62 718	17:05
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	17:05
KOMPUTRON (KOM)	5,8400	-1,68%	5,7600	5,9600	5,7000	10 481	60 337	17:05
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	17:05
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	2 156	2 083	17:05
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	17:05
KRKA (KRK)	820,0000	0,49%	816,0000	830,0000	816,0000	24	19 826	17:05
KRUK (KRU)	404,1000	1,03%	402,0000	404,1000	397,4000	26 070	10 431 992	17:05
KRVITAMIN (KVT)	9,8800	0,61%	9,7000	9,9200	9,7000	2 343	22 955	17:05
KSGAGRO (KSG)	2,8300	-0,70%	2,8500	2,8600	2,8200	8 502	24 179	17:05
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	17:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:05
LARQ (LRQ)	1,7000	0,29%	1,7000	1,7000	1,7000	2	3	17:05
LENA (LEN)	2,7800	0,72%	2,7900	2,8000	2,7800	1 283	3 581	17:05
LENTEX (LTX)	7,4000	0,27%	7,3800	7,4000	7,3800	551	4 068	17:05
LESS (LES)	0,2540	-1,17%	0,2570	0,2570	0,2460	14 572	3 632	17:05
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	148	210	17:05
Reklama
LOKUM (LKD)	21,6000	0,00%	21,8000	21,8000	21,6000	2	43	17:05	Reklama
LPP	14 975,0000	0,67%	14 880,0000	15 135,0000	14 830,0000	4 791	71 777 120	17:05
LSISOFT (LSI)	22,8000	0,88%	22,6000	22,8000	22,6000	260	5 876	17:05
LUBAWA (LBW)	8,4600	-1,74%	8,6250	8,7950	8,3800	481 149	4 123 135	17:05
MABION (MAB)	9,8700	-0,20%	9,8400	9,8800	9,7600	5 289	52 112	17:05
MAKARONPL (MAK)	20,0000	3,09%	19,5000	20,1000	19,5000	8 825	175 650	17:05
MANGATA (MGT)	72,0000	2,27%	70,8000	72,0000	69,4000	85	5 937	17:05
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	17:05
MARVIPOL (MVP)	7,8600	0,51%	7,8400	7,8800	7,7000	16 075	125 746	17:05
MAXCOM (MXC)	6,7000	0,00%	6,7000	6,9000	6,5600	1 027	6 843	17:05
MBANK (MBK)	787,0000	-0,81%	795,0000	802,6000	786,8000	23 800	18 810 226	17:05
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	262	3 407	17:05
MCI	27,1000	0,00%	27,0000	27,1000	26,9000	1 093	29 570	17:05
MDIENERGIA (MDI)	1,2050	-1,23%	1,2200	1,2250	1,2050	153	186	17:05
MEDICALG (MDG)	24,7500	-0,40%	25,3000	25,4000	24,6500	15 895	396 788	17:05
MEDINICE (ICE)	7,7900	-1,64%	7,9500	7,9500	7,6000	15 192	118 512	17:05
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	17:05
MENNICA (MNC)	28,6000	0,35%	28,5000	28,6000	28,0000	1 708	48 494	17:05
MERCATOR (MRC)	46,6000	1,86%	45,7000	46,7000	45,7000	7 479	347 017	17:05
MERCOR (MCR)	24,6000	-1,20%	24,8000	25,0000	24,2000	1 106	26 986	17:05
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	37	133	17:05
MFO	36,7000	0,55%	37,0000	37,0000	36,1000	459	16 604	17:05
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8500	1,7900	41 125	74 176	17:05
MILLENNIUM (MIL)	14,3300	-0,62%	14,5000	14,5900	14,0700	1 483 208	21 352 650	17:05
MIRACULUM (MIR)	0,8900	2,77%	0,8660	0,8900	0,8520	19 100	16 931	17:05
MIRBUD (MRB)	13,3400	0,15%	13,3200	13,4100	13,1500	64 786	860 567	17:05
MLPGROUP (MLG)	84,4000	-0,47%	84,6000	84,6000	81,8000	384	31 594	17:05
MLSYSTEM (MLS)	17,8000	5,45%	16,8800	17,8000	16,5400	18 387	314 047	17:05
MOBRUK (MBR)	291,0000	1,75%	289,5000	294,5000	288,0000	11 136	3 246 705	17:05
MOJ	1,4500	9,02%	1,3500	1,4500	1,3500	7 839	10 602	17:05
MOL	31,3000	-0,63%	31,3400	31,4000	31,1600	621	19 428	17:05
MOLECURE (MOC)	5,9800	7,75%	5,5800	6,7400	5,5800	285 802	1 780 893	17:05
MONNARI (MON)	4,7800	-1,04%	4,7200	4,8100	4,7000	5 125	24 248	17:05
MOSTALPLC (MSP)	15,5000	0,98%	15,4000	15,5000	15,3000	1 348	20 860	17:05
MOSTALWAR (MSW)	7,9000	-1,00%	7,9800	7,9800	7,7400	2 005	15 799	17:05
MOSTALZAB (MSZ)	5,7900	-0,17%	5,8000	5,8000	5,6600	29 922	171 778	17:05
MOVIEGAME (MOV)	15,1000	0,00%	15,1200	15,1200	14,7600	3 086	45 927	17:05
MURAPOL (MUR)	39,0000	-0,13%	39,3000	39,3000	38,8000	7 434	290 004	17:05
MUZA (MZA)	13,0000	-2,62%	12,8000	13,2000	12,8000	772	10 135	17:05
MWTRADE (MWT)	3,4600	1,17%	3,4000	3,4600	3,4000	7 000	23 854	17:05
NANOGROUP (NNG)	2,7400	0,00%	2,6550	2,7400	2,6000	45 598	123 097	17:05
NEUCA (NEU)	689,0000	0,29%	688,0000	700,0000	687,0000	394	271 653	17:05
NEWAG (NWG)	70,5000	-2,62%	72,2000	72,4000	69,5000	10 763	756 270	17:05
NEXITY (NXG)	1,8100	0,56%	1,9300	1,9500	1,8100	14 311	27 845	17:05
NOCTILUCA (NCL)	100,5000	2,34%	97,6000	100,5000	97,6000	487	48 201	17:05
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	17:05
NOVAVISGR (NVG)	1,2800	-5,88%	1,3500	1,3500	1,2800	155 378	202 967	17:05
NOVITA (NVT)	94,6000	-3,47%	97,8000	98,0000	94,6000	119	11 343	17:05
NTCAPITAL (NTC)	0,6400	0,00%	0,6460	0,6460	0,6220	32 865	20 823	17:05
NTTSYSTEM (NTT)	10,1000	-0,98%	10,2000	10,2000	10,1000	1 125	11 432	17:05
ODLEWNIE (ODL)	9,2000	1,55%	9,2000	9,2200	9,0400	2 082	18 886	17:05
ONDE (OND)	10,2000	3,55%	9,8200	10,2600	9,8200	22 931	231 580	17:05
ONESANO (ONO)	0,9400	0,21%	0,9140	0,9400	0,9060	19 804	18 031	17:05
OPONEO.PL (OPN)	93,2000	2,42%	90,6000	93,4000	88,8000	2 287	210 238	17:05
OPTEAM (OPM)	3,8200	-2,05%	3,9000	3,9400	3,7600	2 371	8 953	17:05
ORANGEPL (OPL)	9,2540	-0,30%	9,2120	9,2700	9,1120	660 642	6 083 063	17:05
ORCOGROUP (OPG)	4,7000	2,17%	4,5000	4,7000	4,5000	18	83	17:05
ORZBIALY (OBL)	38,6000	3,76%	38,6000	38,6000	38,6000	91	3 513	17:05
OTLOG (OTS)	15,7000	-0,51%	15,7800	15,7800	15,0000	2 002	30 456	17:05
OTMUCHOW (OTM)	5,3000	2,71%	5,3400	5,3400	5,1800	5 334	28 171	17:05
PAMAPOL (PMP)	2,6200	2,75%	2,6000	2,6200	2,6000	52	136	17:05
PANOVA (NVA)	15,7500	2,27%	15,7000	15,9000	15,6000	435	6 864	17:05
PASSUS (PAS)	58,8000	8,89%	53,8000	63,8000	53,8000	19 455	1 156 845	17:05
PATENTUS (PAT)	3,5500	-1,39%	3,6000	3,6000	3,5300	11 413	40 570	17:05
PBG	#0,0200	11,11%	-	-	-	-	-	17:05
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	17:05
PCCEXOL (PCX)	2,7100	-0,73%	2,7500	2,7500	2,6800	11 967	32 432	17:05
PCCROKITA (PCR)	66,2000	0,00%	66,3000	66,4000	65,8000	5 362	354 801	17:05
PCFGROUP (PCF)	5,4300	4,42%	5,3000	5,6000	5,1800	102 065	554 809	17:05
PEKABEX (PBX)	18,2500	1,39%	18,0000	18,2500	17,9000	1 241	22 317	17:05
Reklama
PEKAO (PEO)	183,7000	0,66%	183,3500	185,4000	182,4500	709 289	130 237 984	17:05	Reklama
PEPCO (PCO)	21,7000	0,23%	21,6500	22,1200	21,4600	1 352 789	29 384 256	17:05
PEPEES (PPS)	0,9200	9,52%	0,8400	0,9200	0,8400	172 413	151 828	17:05
PGE	11,2000	-3,11%	11,5600	11,6100	11,0350	5 868 958	65 977 705	17:05
PGFGROUP (PGV)	#0,4720	-29,97%	-	-	-	-	-	17:05
PHARMENA (PHR)	3,3000	-2,94%	3,4000	3,4000	3,1200	4 731	15 072	17:05
PHN	9,9600	-0,20%	10,1000	10,1000	9,9200	425	4 238	17:05
PHOTON (PEN)	3,2800	0,31%	3,3000	3,3300	3,2400	11 554	38 005	17:05
PKNORLEN (PKN)	83,7200	1,50%	82,4800	83,7700	82,1900	3 136 024	261 329 934	17:05
PKOBP (PKO)	75,4400	1,62%	74,7000	75,8200	74,4000	3 748 693	282 063 950	17:05
PKPCARGO (PKP)	15,6400	-1,01%	15,8000	15,8900	15,5000	65 233	1 022 223	17:05
PLAYWAY (PLW)	321,0000	0,31%	320,0000	321,0000	317,5000	2 027	646 248	17:05
PLAZACNTR (PLZ)	2,5300	0,40%	2,5000	2,5400	2,4900	4 595	11 545	17:05
PMPG (PGM)	2,4000	0,00%	2,5200	2,5200	2,4000	3 735	9 229	17:05
POLENERGIA (PEP)	59,4000	0,00%	60,2000	60,4000	59,4000	2 857	170 531	17:05
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	519	4 764	17:05
POLIMEXMS (PXM)	4,6750	0,11%	4,7100	4,7650	4,6000	210 463	982 687	17:05
POLTREG (PTG)	32,3000	-0,62%	32,2000	32,3000	31,2000	225	7 265	17:05
POLWAX (PWX)	1,3500	-1,46%	1,3700	1,3700	1,3500	557	754	17:05
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	15	51	17:05
PRIMAMODA (PMA)	#0,8100	-3,57%	-	-	-	-	-	17:05
PROCHEM (PRM)	21,7000	-1,36%	21,0000	21,7000	21,0000	841	17 956	17:05
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,2000	503	8 299	17:05
PROTEKTOR (PRT)	1,2500	-27,95%	1,2600	1,2600	1,2500	202 862	254 586	17:05
PTWP (PTW)	98,5000	0,00%	98,5000	99,0000	97,0000	554	54 675	17:05
PULAWY (ZAP)	52,4000	0,00%	51,2000	52,6000	50,8000	165	8 561	17:05
PURE (PUR)	4,6580	-6,65%	4,9900	5,0550	4,5800	74 890	351 801	17:05
PZU	62,6600	0,80%	62,5400	63,1600	61,7800	1 129 627	70 803 918	17:05
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	17:05
QUERCUS (QRS)	10,4500	-0,48%	10,4500	10,4500	10,0500	8 301	85 231	17:05
RAEN (RAE)	0,3320	-1,92%	0,3305	0,3475	0,3305	29 662	9 841	17:05
RAFAKO (RFK)	0,1988	-1,34%	0,1984	0,2020	0,1970	1 797 547	357 055	17:05
RAFAMET (RAF)	70,0000	-2,10%	73,0000	73,0000	70,0000	1 652	116 829	17:05
RAINBOW (RBW)	137,2000	2,16%	135,0000	137,5000	134,3000	78 487	10 718 015	17:05
RANKPROGR (RNK)	3,9700	0,76%	3,9450	4,0700	3,9400	20 607	81 376	17:05
RAWLPLUG (RWL)	16,5000	-0,60%	16,6000	16,7500	16,5000	367	6 083	17:05
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	17:05
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	17:05
REINHOLD (RHD)	0,0700	27,27%	0,0700	0,0700	0,0700	5 100	357	17:05
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	17:05
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,1200	20	102	17:05
REMAK (RMK)	13,7000	-0,36%	13,7500	13,7500	13,2500	109	1 448	17:05
RENDER (RND)	117,5000	-0,42%	118,0000	118,0000	116,0000	5 942	697 028	17:05
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,3000	3 677	101 991	17:05
RYVU (RVU)	31,8000	-1,85%	32,5000	32,5000	31,0500	84 407	2 681 622	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	22,7000	0,44%	22,6000	22,8000	22,6000	449	10 192	17:05
SANPL (SPL)	490,1000	0,64%	488,0000	497,4000	488,0000	52 684	25 911 287	17:05
SANTANDER (SAN)	30,3000	2,71%	29,9050	30,5900	29,9050	3 742	113 173	17:05
SANWIL (SNW)	1,3150	1,94%	1,2750	1,3150	1,2750	4 643	6 061	17:05
SCPFL (SCP)	152,8000	2,28%	149,2000	152,8000	147,0000	1 080	161 377	17:05
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	976	29 280	17:05
SEKO (SEK)	8,5600	-1,38%	8,6600	8,6600	8,4800	3 978	33 992	17:05
SELENAFM (SEL)	36,1000	-1,37%	36,6000	36,6000	36,1000	335	12 231	17:05
SELVITA (SLV)	29,2000	-1,02%	30,0000	30,3000	28,8000	26 007	767 512	17:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	17:05
SFINKS (SFS)	0,5020	3,93%	0,4950	0,5080	0,4820	93 416	46 477	17:05
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	49,6000	14 201	709 817	17:05
SILVAIR-REGS (SVRS)	5,6500	-3,42%	5,5500	5,6500	5,4000	4 078	22 456	17:05
SILVANO (SFG)	5,1800	-4,07%	5,2400	5,3800	5,1800	60	314	17:05
SIMFABRIC (SIM)	1,7280	0,00%	1,7280	1,7280	1,7140	4 509	7 783	17:05
SKARBIEC (SKH)	26,6000	-1,48%	27,0000	27,1000	26,5000	3 630	97 788	17:05
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	17:05
SNIEZKA (SKA)	84,0000	1,45%	82,8000	84,0000	82,0000	214	17 651	17:05
SOHODEV (SHD)	0,3800	2,70%	0,3800	0,3800	0,3800	11 123	4 227	17:05
SONEL (SON)	15,7500	-0,94%	15,9000	15,9500	14,7000	3 112	47 533	17:05
SOPHARMA (SPH)	15,2000	1,33%	14,9500	15,2000	14,9000	490	7 447	17:05
SPYROSOFT (SPR)	584,0000	2,10%	580,0000	584,0000	572,0000	92	53 062	17:05
STALEXP (STX)	3,0700	0,16%	3,0650	3,0950	3,0650	23 229	71 335	17:05
STALPROD (STP)	246,0000	2,50%	242,0000	246,0000	239,0000	330	80 113	17:05
Reklama
STALPROFI (STF)	8,7000	0,93%	8,6200	8,7000	8,6000	678	5 870	17:05	Reklama
STAPORKOW (ZUK)	3,3600	-0,59%	3,3600	3,3600	3,3600	391	1 314	17:05
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	17:05
SUNEX (SNX)	6,9200	-1,14%	7,0100	7,0400	6,9200	6 958	48 481	17:05
SYGNITY (SGN)	111,5000	0,00%	111,5000	114,0000	110,0000	3 710	417 913	17:05
SYNEKTIK (SNT)	202,6000	5,47%	193,7000	203,2000	192,6000	72 172	14 416 420	17:05
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	53	1 092	17:05
TARCZYNSKI (TAR)	120,0000	-4,76%	125,5000	125,5000	119,5000	638	76 900	17:05
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	17:05
TAURONPE (TPE)	8,2900	-2,38%	8,4920	8,5300	8,2600	1 879 650	15 688 647	17:05
TBULL (TBL)	4,2600	7,58%	3,9400	4,2600	3,9400	1 801	7 672	17:05
TENDERHUT (THG)	6,0000	2,39%	6,0000	6,0000	5,8600	205	1 224	17:05
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7100	220	157	17:05
TESGAS (TSG)	2,3500	-2,08%	2,4000	2,4000	2,3500	12	28	17:05
TEXT (TXT)	58,5500	-0,51%	58,9500	59,5000	57,6500	35 207	2 056 053	17:05
TORPOL (TOR)	37,8500	-0,26%	38,0500	38,4000	37,5500	9 165	346 495	17:05
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	17:05
TOYA (TOA)	8,7200	1,40%	8,6500	8,7300	8,5700	22 358	193 293	17:05
TRAKCJA (TRK)	2,1850	-0,68%	2,2000	2,2200	2,1750	35 810	78 280	17:05
TRANSPOL (TRN)	4,5800	8,79%	4,2900	4,6000	4,2100	9 490	41 484	17:05
TRITON (TRI)	#5,0000	56,25%	-	-	-	-	-	17:05
TSGAMES (TEN)	86,0000	1,18%	85,4000	86,5000	84,6000	15 423	1 321 489	17:05
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	17:05
ULTGAMES (ULG)	11,3000	2,73%	11,0500	11,3000	11,0000	2 578	28 682	17:05
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	17:05
UNIBEP (UNI)	10,8000	1,41%	10,6500	10,8000	10,4500	6 762	72 402	17:05
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	17:05
UNIMA (U2K)	7,8800	5,63%	7,6200	8,0800	7,6000	25 379	199 229	17:05
UNIMOT (UNT)	143,0000	0,00%	143,0000	144,0000	142,0000	639	91 344	17:05
URTESTE (URT)	46,0000	-8,00%	51,0000	52,0000	45,5000	3 014	138 977	17:05
VERCOM (VRC)	119,4000	-1,32%	121,4000	121,4000	119,0000	2 776	334 168	17:05
VIGOPHOTN (VGO)	510,0000	0,79%	510,0000	518,0000	508,0000	101	51 944	17:05
VINDEXUS (VIN)	11,2000	0,45%	11,0500	11,2000	11,0500	4 556	50 834	17:05
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	17:05
VIVID (VVD)	0,5440	4,21%	0,5220	0,5500	0,5180	21 983	11 804	17:05
VOTUM (VOT)	44,9500	-0,11%	45,0000	45,1500	44,7000	22 395	1 006 664	17:05
VOXEL (VOX)	165,0000	2,48%	161,0000	165,0000	160,0000	6 279	1 015 809	17:05
VRG	3,7600	-0,53%	3,7800	3,8000	3,7200	8 683	32 747	17:05
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,5900	5 935	15 555	17:05
WASKO (WAS)	1,8100	1,40%	1,8200	1,8200	1,7700	6 678	11 896	17:05
WAWEL (WWL)	662,0000	-0,30%	660,0000	676,0000	650,0000	533	355 288	17:05
WIELTON (WLT)	6,0100	-0,66%	6,0500	6,1200	5,9800	117 512	708 498	17:05
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	17:05
WINVEST (WIS)	0,3000	-6,25%	0,3000	0,3000	0,3000	6 500	1 950	17:05
WIRTUALNA (WPL)	82,0000	2,50%	81,3000	84,8000	81,3000	31 528	2 614 224	17:05
WITTCHEN (WTN)	19,0600	-1,04%	19,2600	19,3000	18,7200	10 236	194 984	17:05
XPLUS (XPL)	3,4800	3,88%	3,4500	3,4800	3,3700	3 976	13 676	17:05
XTPL (XTP)	81,7000	0,12%	81,6000	82,0000	80,7000	834	67 799	17:05
XTRADEBDM (XTB)	77,5000	-2,52%	79,3000	79,3000	76,4200	429 904	33 437 666	17:05
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	17:05
ZABKA (ZAB)	21,5900	-1,37%	21,8900	21,9100	21,4300	1 135 082	24 508 169	17:05
ZAMET (ZMT)	0,8500	1,19%	0,8500	0,8520	0,8380	43 705	36 953	17:05
ZEPAK (ZEP)	24,6500	6,02%	23,9000	24,7500	22,7000	235 138	5 678 259	17:05
ZREMB (ZRE)	6,9700	-4,13%	7,2400	7,2700	6,7600	48 146	339 649	17:05
ZUE	10,1000	11,23%	9,0800	10,2000	8,9800	40 377	397 162	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.