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	93 461,23	-1,26%	94 877,82	95 229,79	93 046,25	94 650,54	2 550 041 466	17:15
WIG20	2 634,88	-1,35%	2 681,55	2 694,82	2 619,20	2 671,05	2 158 982 040	17:15
WIG30	3 346,23	-1,28%	3 402,40	3 417,24	3 327,59	3 389,71	2 306 333 199	17:15
mWIG40	6 902,68	-0,92%	6 948,98	6 965,78	6 869,52	6 966,88	271 657 127	17:15
sWIG80	25 259,69	-1,67%	25 734,85	25 811,03	25 259,69	25 689,32	70 116 135	17:15
WIG-BANKI	15 174,94	-1,35%	15 382,63	15 508,48	15 074,53	15 382,57	834 485 660	17:15
WIG-BUDOW	7 813,40	-2,13%	8 043,74	8 133,12	7 813,40	7 983,22	114 052 717	17:15
WIG-CHEMIA	9 047,64	-1,01%	9 141,96	9 222,06	9 036,27	9 140,39	3 058 500	17:15
WIG-ENERG	2 796,86	-0,48%	2 825,50	2 866,53	2 782,10	2 810,44	61 307 773	17:15
WIG-INFO	6 812,22	-1,73%	6 911,71	6 942,29	6 812,22	6 931,80	35 339 053	17:15
WIG-MEDIA	7 001,02	0,85%	6 948,62	7 027,30	6 928,43	6 941,70	2 093 731	17:15
WIG-NRCHOM	4 326,96	-0,41%	4 361,54	4 381,93	4 315,55	4 344,63	3 611 607	17:15
WIG-PALIWA	6 696,33	-0,34%	6 805,94	6 837,00	6 600,53	6 718,91	307 382 407	17:15
WIG-Poland	97 734,07	-1,24%	98 094,62	98 094,62	97 407,56	98 956,98	2 491 324 714	17:15
WIG-SPOZYW	2 975,45	-3,29%	3 099,71	3 103,90	2 972,39	3 076,52	18 254 328	17:15
WIG20lev	507,08	-2,72%	525,30	530,48	500,96	521,28	2 158 982 040	17:15
WIG20short	3 151,94	1,39%	3 097,62	3 170,19	3 082,17	3 108,87	2 158 982 040	17:15
GPWB-B1Y3Y	1 222,57	-0,02%	1 222,56	1 222,57	1 222,56	1 222,81	-	17:20
GPWB-B1Y4Y	1 223,07	-0,03%	1 222,98	1 223,07	1 222,98	1 223,49	-	17:20
GPWB-B1Y5Y	1 219,35	-0,08%	1 219,48	1 219,48	1 219,35	1 220,35	-	17:20
GPWB-B3Y5Y	1 223,42	-0,12%	1 223,64	1 223,64	1 223,42	1 224,91	-	17:20
GPWB-B5Y	1 205,38	-0,25%	1 205,62	1 205,62	1 205,38	1 208,44	-	17:20
GPWB-BWZ	1 241,75	0,01%	1 241,68	1 241,75	1 241,68	1 241,61	-	17:20
INNOVATOR	1 554,52	-0,68%	1 562,37	1 562,37	1 554,52	1 565,19	502 433 809	17:15
mWIG40dvp	4,18	0,00%	4,18	4,18	4,18	4,18	271 657 127	17:15
mWIG40TR	10 429,31	-0,92%	10 499,61	10 524,64	10 379,21	10 526,30	271 657 127	17:15
mWIG40TRlv	14 327,90	-1,86%	14 522,90	14 592,33	14 188,93	14 599,14	271 657 127	17:15
mWIG40TRsh	2 702,70	0,95%	2 684,82	2 715,44	2 678,45	2 677,22	271 657 127	17:15
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	70 116 135	17:15
sWIG80TR	38 164,96	-1,67%	38 882,88	38 997,98	38 164,96	38 814,09	70 116 135	17:15
WIG140	1 810,89	-1,27%	1 838,82	1 845,81	1 802,71	1 834,27	2 500 755 302	17:15
WIG20dvp	(0,00)	-	0,00	-	0,00	0,00	2 158 982 040	17:15
WIG20TR	5 548,58	-1,35%	5 646,58	5 674,81	5 515,56	5 624,76	2 158 982 040	17:15
WIG20TRlev	4 465,14	-2,72%	4 625,09	4 671,16	4 411,25	4 590,16	2 158 982 040	17:15
WIG20TRsht	3 026,34	1,38%	2 974,34	3 043,87	2 959,35	2 985,02	2 158 982 040	17:15
WIG30TR	6 912,18	-1,28%	7 028,21	7 058,86	6 873,68	7 001,99	2 306 333 199	17:15
WIG-CEE	2 060,33	-1,94%	2 090,30	2 090,30	2 060,33	2 100,99	38 130 823	17:15
WIGdiv	1 944,12	-1,09%	1 972,63	1 977,91	1 939,68	1 965,59	520 732 106	17:15
WIGdivplus	1 904,74	-1,36%	1 938,72	1 944,25	1 897,76	1 931,07	1 135 437 976	17:15
WIG.GAMES	16 437,50	-0,87%	16 648,09	16 881,27	16 295,88	16 582,55	99 039 987	17:15
WIG-GORNIC	4 568,85	-1,59%	4 675,50	4 688,98	4 522,22	4 642,74	147 337 918	17:15
WIG-GRY	19 690,67	-0,46%	19 867,97	20 464,48	19 516,69	19 780,91	101 727 087	17:15
WIGind	16 019,67	-1,15%	16 176,63	16 279,32	16 019,67	16 206,30	25 664 258	17:15
WIG-LEKI	3 160,95	-1,26%	3 191,27	3 209,14	3 145,33	3 201,39	2 179 858	17:15
WIGmed	19 044,87	-0,16%	19 118,14	19 207,27	18 944,86	19 076,00	13 114 075	17:15
WIG-MOTO	8 781,10	0,27%	8 762,02	8 832,93	8 710,97	8 757,03	7 266 435	17:15
WIG.MS-BAS	12 939,28	-0,74%	13 086,22	13 204,47	12 829,34	13 035,85	181 211 558	17:15
WIG.MS-ECM	8 131,61	-1,90%	8 307,82	8 334,94	8 061,87	8 289,36	403 895 492	17:15
WIG.MS-FIN	18 572,67	-1,60%	18 890,64	19 000,73	18 464,60	18 875,17	955 122 335	17:15
WIG-ODZIEZ	12 533,26	-0,07%	12 608,73	12 649,10	12 364,97	12 541,80	149 132 741	17:15
WIGtechTR	15 602,12	-1,38%	15 830,91	15 953,62	15 601,20	15 820,33	174 131 286	17:15
WIG-Ukrain	552,64	-9,00%	558,30	558,30	551,40	607,32	37 604 115	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,8100	-0,88%	2,7700	2,8300	2,7600	2 898	8 076	17:51	Reklama
08OCTAVA (08N)	0,9250	0,00%	0,9250	0,9250	0,9250	5	5	17:51
11BIT (11B)	218,0000	-1,80%	224,5000	225,5000	214,0000	24 926	5 423 022	17:51
3RGAMES (3RG)	0,4410	-4,75%	0,4520	0,4630	0,4410	294 361	132 543	17:51
4MASS (4MS)	6,8400	-1,44%	6,9500	6,9800	6,7000	72 667	496 276	17:51
ABPL (ABE)	105,0000	0,96%	104,5000	106,5000	104,0000	1 700	179 551	17:51
ACAUTOGAZ (ACG)	31,6000	-0,32%	31,8000	32,5000	31,6000	5 427	172 773	17:51
ACTION (ACT)	21,2000	0,00%	21,2000	21,4000	21,0000	5 460	115 699	17:51
ADIUVO (ADV)	1,0050	-0,50%	1,0100	1,0300	0,9860	105 367	106 620	17:51
AGORA (AGO)	11,0600	-0,36%	11,1600	11,1800	11,0000	45 370	502 382	17:51
AGROTON (AGT)	7,6400	-13,57%	9,0000	9,3000	7,3800	241 600	1 951 407	17:51
AIGAMES (ALG)	1,0600	-0,93%	1,0600	1,0900	1,0600	5 393	5 797	17:51
AILLERON (ALL)	24,0000	-0,62%	24,3500	24,8000	24,0000	41 276	1 005 419	17:51
AIRWAY (AWM)	0,2840	2,53%	0,2785	0,2865	0,2770	152 225	42 607	17:51
ALIOR (ALR)	97,2200	-1,48%	98,5800	99,6600	96,1000	437 949	42 618 473	17:51
ALLEGRO (ALE)	30,2600	-1,59%	30,7500	31,2000	29,9900	1 993 605	60 622 140	17:51
ALTA (AAT)	2,3800	0,85%	2,3300	2,3800	2,3200	5 750	13 380	17:51
ALTUSTFI (ALI)	1,9200	-0,52%	1,9900	2,0000	1,8600	18 998	36 303	17:51
AMBRA (AMB)	22,6000	0,00%	23,2000	23,7000	22,6000	30 441	703 180	17:51
AMICA (AMC)	62,6000	-3,69%	64,0000	64,8000	62,6000	5 342	338 137	17:51
AMPLI (APL)	1,1900	-	-	-	-	-	-	17:51
AMREST (EAT)	17,9200	0,90%	17,7000	18,1400	17,5400	129 589	2 292 086	17:51
ANSWEAR (ANR)	28,1500	-1,40%	27,8000	28,5500	27,8000	2 362	66 351	17:51
APATOR (APT)	18,7800	-3,40%	19,4800	19,5600	18,7000	27 376	521 255	17:51
APLISENS (APN)	21,0000	2,94%	20,3000	21,3000	20,2000	899	18 331	17:51
APSENERGY (APE)	3,5500	-6,82%	3,8100	3,8100	3,5100	12 904	46 174	17:51
ARCHICOM (ARH)	34,7000	-3,61%	36,5000	36,7000	34,7000	2 471	87 757	17:51
ARCTIC (ATC)	15,6600	1,16%	15,4800	15,7700	15,4500	62 000	967 237	17:51
ARTIFEX (ART)	17,6500	0,57%	17,7000	17,7500	17,0500	9 757	168 120	17:51
ASBIS (ASB)	23,3000	-3,32%	24,0400	24,3000	23,3000	108 366	2 563 210	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	65,6000	-4,65%	68,8000	70,0000	65,0000	2 714	181 142	17:51
ASSECOPOL (ACP)	135,0000	-1,96%	137,9000	138,5000	134,6000	136 523	18 516 058	17:51
ASSECOSEE (ASE)	52,2000	-1,51%	52,8000	53,0000	51,8000	56 602	2 964 461	17:51
ASTARTA (AST)	49,0000	-8,41%	53,5000	54,4000	48,5000	86 492	4 382 330	17:51
ATAL (1AT)	50,6000	-1,36%	51,4000	51,4000	50,6000	5 560	282 665	17:51
ATENDE (ATD)	2,4200	-1,22%	2,4500	2,4600	2,4100	42 916	104 405	17:51
ATLANTAPL (ATP)	18,0000	-4,76%	18,9000	19,0000	17,4500	3 570	64 637	17:51
ATLANTIS (ATS)	0,1030	-6,36%	0,1115	0,1115	0,1015	1 712 193	177 613	17:51
ATMGRUPA (ATG)	4,0200	0,75%	3,9900	4,0200	3,9900	3 915	15 652	17:51
ATREM (ATR)	25,5000	-1,16%	25,8000	25,8000	25,3000	8 697	222 415	17:51
AUTOPARTN (APR)	21,3000	-0,93%	21,5000	21,5000	20,7000	159 939	3 374 895	17:51
BBIDEV (BBD)	5,4400	1,49%	5,3600	5,4400	5,3600	126	684	17:51
BEDZIN (BDZ)	25,8500	-3,36%	26,4500	26,6000	24,8000	16 168	415 603	17:51
BENEFIT (BFT)	3 060,0000	-5,85%	3 100,0000	3 145,0000	3 060,0000	3 782	11 727 590	17:51
BEST (BST)	27,0000	-2,88%	27,0000	27,8000	26,6000	1 171	31 610	17:51
BETACOM (BCM)	4,2400	0,00%	4,2400	4,2400	4,2000	2 390	10 086	17:51
BIGCHEESE (BCS)	13,4400	-3,17%	13,8000	13,8000	13,4000	4 106	55 728	17:51
BIOCELTIX (BCX)	92,0000	1,32%	90,8000	93,6000	90,8000	10 351	959 324	17:51
BIOMAXIMA (BMX)	13,7500	0,36%	13,8000	13,9000	13,7000	4 440	61 187	17:51
BIOMEDLUB (BML)	4,8600	-2,51%	4,9850	4,9850	4,8000	79 601	387 624	17:51
BIOPLANET (BIP)	18,5000	-0,54%	18,6000	18,6000	18,0000	285	5 152	17:51
BIOTON (BIO)	3,7000	-0,54%	3,7000	3,7100	3,6800	21 906	80 908	17:51
BLOOBER (BLO)	29,1500	-1,52%	29,2000	29,6500	29,0500	22 890	670 700	17:51
BNPPPL (BNP)	97,2000	-0,82%	98,0000	98,4000	96,2000	11 659	1 137 777	17:51
BOGDANKA (LWB)	24,7200	-1,44%	25,0800	25,4800	24,5600	58 703	1 461 043	17:51
BOOMBIT (BBT)	8,2000	-1,20%	8,2000	8,3000	8,2000	915	7 528	17:51
BORYSZEW (BRS)	5,0200	-3,09%	5,1800	5,1800	5,0200	57 936	295 240	17:51
BOS	11,9500	-3,63%	12,6000	12,6000	11,8500	21 064	255 861	17:51
BOWIM (BOW)	4,7400	0,96%	4,6400	4,7550	4,6400	10 212	48 095	17:51
BRAND24 (B24)	48,5000	-0,41%	48,2000	48,5000	48,0000	505	24 263	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	557,0000	-2,37%	573,0000	588,5000	555,0000	182 718	103 361 487	17:51
BUMECH (BMC)	10,0000	-2,53%	10,3600	10,5000	9,8800	90 539	918 232	17:51
CAPITAL (CPA)	0,1590	0,00%	0,1590	0,1590	0,1590	25 000	3 975	17:51
CAPITEA (CAP)	0,4380	-7,20%	0,4700	0,4720	0,4350	232 588	103 962	17:51
CAPTORTX (CTX)	51,0000	-3,04%	52,6000	52,6000	48,0000	9 110	449 726	17:51
CASPAR (CSR)	7,8000	0,00%	7,8000	7,8000	7,8000	2	16	17:51
CAVATINA (CAV)	14,9500	0,00%	14,9500	14,9500	14,5500	2 506	36 737	17:51
CCC	191,6000	0,90%	190,0000	192,7000	187,0000	198 917	37 917 575	17:51
Reklama
CCENERGY (CCE)	0,3400	0,00%	0,3400	0,3400	0,3400	3 000	1 020	17:51	Reklama
CDPROJEKT (CDR)	228,3000	-0,31%	229,3000	238,8000	225,8000	396 845	91 699 128	17:51
CDRL (CDL)	11,7000	0,00%	11,8000	11,8000	11,3000	410	4 708	17:51
CELTIC (CPD)	2,3800	-0,83%	2,3200	2,3800	2,3000	2 746	6 377	17:51
CEZ	167,1000	-0,83%	170,0000	170,0000	166,8000	176	29 621	17:51
CFI	0,1695	-5,04%	0,1695	0,1695	0,1695	12 000	2 034	17:51
CIGAMES (CIG)	1,7000	-2,75%	1,7480	1,7500	1,6900	397 792	679 831	17:51
CITYSERV (CTS)	5,8000	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	22,4500	-1,54%	22,7000	22,9000	22,1000	38 904	872 426	17:51
CLOUD (CLD)	42,5000	-3,41%	44,0000	44,0000	42,5000	141	6 158	17:51
COALENERG (CLE)	3,9100	-2,25%	4,6000	5,0600	3,0250	5 266 677	20 727 571	17:51
COGNOR (COG)	6,4500	0,47%	6,4500	6,7950	6,3500	252 507	1 661 069	17:51
COLUMBUS (CLC)	7,9900	-1,11%	8,1000	8,1400	7,9400	45 764	366 126	17:51
COMARCH (CMR)	331,0000	-	-	-	-	-	-	17:51
COMP (CMP)	158,0000	1,28%	157,0000	171,5000	157,0000	11 750	1 922 976	17:51
COMPERIA (CPL)	6,4500	7,50%	6,0000	6,5500	6,0000	13 593	84 488	17:51
COMPREMUM (CPR)	1,2200	-2,01%	1,2150	1,2250	1,2000	19 995	24 271	17:51
CORMAY (CRM)	0,5480	5,38%	0,5240	0,5500	0,4900	804 877	426 618	17:51
CREEPYJAR (CRJ)	364,5000	-1,62%	370,0000	380,5000	364,5000	816	301 136	17:51
CREOTECH (CRI)	193,0000	-2,53%	198,0000	198,5000	193,0000	1 969	383 545	17:51
CYBERFLKS (CBF)	155,0000	-0,32%	156,0000	157,5000	151,0000	43 599	6 780 364	17:51
CYFRPLSAT (CPS)	14,4500	-3,67%	14,8250	15,0600	14,4400	1 085 943	15 886 738	17:51
CZTOREBKA (CZT)	0,5150	-	-	-	-	-	-	17:51
DADELO (DAD)	24,3000	-3,57%	25,2000	25,5000	24,3000	3 264	81 737	17:51
DATAWALK (DAT)	64,2000	-3,46%	66,7000	66,8000	63,2000	28 793	1 863 284	17:51
DBENERGY (DBE)	15,9000	-3,05%	16,4000	16,4000	15,6000	1 462	23 393	17:51
DEBICA (DBC)	82,0000	0,24%	81,2000	82,0000	81,2000	1 012	82 660	17:51
DECORA (DCR)	73,2000	-4,44%	76,0000	76,4000	73,2000	3 871	290 556	17:51
DEKPOL (DEK)	44,6000	-0,89%	44,4000	45,5000	44,4000	230	10 273	17:51
DELKO (DEL)	8,1400	1,24%	7,9000	8,1800	7,9000	10 118	81 917	17:51
DEVELIA (DVL)	5,8600	0,51%	5,9000	5,9200	5,7800	190 394	1 114 035	17:51
DGA	16,6000	0,00%	16,6000	16,6000	16,4000	326	5 352	17:51
DIAG (DIA)	128,5000	1,31%	127,4400	130,5400	126,0200	350 138	45 043 171	17:51
DIGITANET (DIG)	69,8000	-3,06%	71,8000	71,8000	67,4000	6 467	446 169	17:51
DIGITREE (DTR)	11,6000	2,65%	11,0000	11,6000	11,0000	2 890	32 837	17:51
DINOPL (DNP)	484,0000	-2,10%	494,0000	495,3000	480,5000	561 964	274 004 386	17:51
DMGROUP (DMG)	4,3200	0,70%	4,2700	4,3900	4,2100	8 321	35 752	17:51
DOMDEV (DOM)	206,0000	0,24%	206,0000	210,0000	203,0000	4 057	838 659	17:51
DRAGOENT (DGE)	22,0000	-1,79%	22,4000	22,4000	21,1000	1 630	35 585	17:51
DROZAPOL (DPL)	3,7100	-4,87%	3,7000	3,7100	3,7000	4 287	15 895	17:51
ECHO (ECH)	4,3000	-1,83%	4,3900	4,4800	4,3000	30 547	132 600	17:51
EDINVEST (EDI)	6,5200	0,00%	6,5200	6,5200	6,4000	129	839	17:51
EFEKT (EFK)	7,0000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	45,7000	-2,35%	46,8000	46,8500	45,5000	14 643	677 921	17:51
ELKOP (EKP)	0,5400	0,75%	0,5360	0,5560	0,5120	300 019	161 229	17:51
EMCINSMED (EMC)	11,2000	0,00%	11,2000	11,2000	11,2000	2	22	17:51
ENAP (ENP)	2,7000	-0,74%	2,7000	2,7000	2,7000	1 178	3 181	17:51
ENEA (ENA)	14,3200	-0,35%	14,3700	14,6700	14,1600	515 767	7 402 247	17:51
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	212	4 240	17:51
ENERGA (ENG)	13,6000	1,64%	13,3200	13,9000	13,1000	106 410	1 447 118	17:51
ENERGOINS (ENI)	2,3800	-2,26%	2,4300	2,4300	2,3550	64 746	154 331	17:51
ENTER (ENT)	59,6000	-1,32%	60,0000	61,8000	59,6000	3 986	242 080	17:51
ERBUD (ERB)	38,5000	-2,78%	39,6000	39,6000	38,1000	13 493	525 888	17:51
ERG	48,0000	-3,61%	48,2000	48,2000	45,0000	997	46 175	17:51
ESOTIQ (EAH)	36,9000	-0,27%	37,0000	37,0000	36,0000	357	12 966	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,9100	4,95%	1,8100	1,9500	1,7350	490 336	911 662	17:51
EUROCASH (EUR)	9,3650	-1,94%	9,5000	9,5200	9,1700	332 589	3 096 031	17:51
EUROHOLD (EHG)	2,4600	2,50%	2,4600	2,4600	2,4600	5	12	17:51
EUROTEL (ETL)	26,3000	-0,75%	26,5000	26,8000	26,0000	5 268	138 339	17:51
FABRITY (FAB)	30,1000	-1,63%	30,6000	30,8000	30,1000	841	25 605	17:51
FASING (FSG)	12,7000	-3,79%	13,2000	13,2000	12,7000	2 141	27 274	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	10,8000	0,47%	10,8000	10,8000	10,8000	2	22	17:51
FERRO (FRO)	35,6000	-2,20%	36,3000	36,4000	35,6000	5 511	197 719	17:51
FMG	98,8000	-1,69%	96,4000	100,5000	96,2000	12	1 162	17:51
FON	0,6500	-16,02%	0,6500	0,6500	0,6500	256 836	166 943	17:51
FORTE SA (FTE)	29,2000	0,69%	29,0000	29,8000	28,7000	9 009	262 759	17:51
GAMEOPS (GOP)	17,8000	7,36%	16,7800	17,8200	16,4200	17 192	298 033	17:51
Reklama
GAMFACTOR (GIF)	8,9400	-1,97%	9,2000	9,4000	8,7400	29 921	269 269	17:51	Reklama
GENOMTEC (GMT)	7,0100	0,86%	6,9500	7,1400	6,9500	52 525	368 668	17:51
GETIN (GTN)	0,6680	-0,15%	0,6710	0,6710	0,6600	170 277	113 572	17:51
GIGROUP (GIG)	1,6900	-2,31%	1,7200	1,7200	1,6350	5 499	9 177	17:51
GOBARTO (GOB)	25,3000	-3,44%	27,4000	27,4000	25,3000	250	6 599	17:51
GPW	41,3000	-2,36%	42,3000	42,3500	41,2500	304 701	12 753 455	17:51
GREENX (GRX)	1,9430	-3,14%	2,0100	2,0260	1,9400	730 117	1 439 774	17:51
GRENEVIA (GEA)	2,2950	0,22%	2,2800	2,3100	2,2750	473 989	1 085 933	17:51
GRODNO (GRN)	10,0000	-1,96%	10,0000	10,3000	9,7800	9 069	91 444	17:51
GRUPAAZOTY (ATT)	22,1200	-0,98%	22,3800	22,6200	22,0000	120 053	2 676 739	17:51
GRUPRACUJ (GPP)	57,9000	1,40%	57,1000	58,4000	57,1000	2 122	122 252	17:51
GTC	4,0000	0,25%	4,0000	4,0200	3,9900	26 421	105 692	17:51
HANDLOWY (BHW)	106,4000	-1,48%	108,4000	108,4000	105,6000	61 440	6 548 105	17:51
HARPER (HRP)	4,5100	-0,66%	4,6000	4,6000	4,5100	873	3 946	17:51
HELIO (HEL)	20,0000	-3,85%	20,6000	20,6000	20,0000	2 007	40 774	17:51
HERKULES (HRS)	0,9780	0,41%	0,9600	0,9840	0,9440	46 731	45 059	17:51
HMINWEST (HMI)	47,8000	0,42%	47,8000	47,8000	47,8000	100	4 780	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	17,8600	-1,87%	18,1800	18,1800	17,8600	14 846	266 944	17:51
HYDROTOR (HDR)	22,5000	0,90%	22,5000	22,5000	22,5000	604	13 590	17:51
IALBGR (IAG)	0,2520	-7,01%	0,2600	0,2600	0,2520	84 200	21 643	17:51
IBSM (IBS)	76,0000	-2,56%	77,8000	77,8000	75,0000	32	2 424	17:51
IDMPL (IDM)	0,6500	13,04%	0,5750	0,6800	0,5750	42 656	26 907	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	21,9000	-0,45%	22,2000	22,3000	21,4000	2 469	54 098	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	69,0000	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	26,0000	-11,86%	29,1000	29,5000	25,0000	36 718	998 363	17:51
IMMOBILE (GKI)	2,3900	3,46%	2,3000	2,3900	2,3000	63 950	149 566	17:51
IMPERIO (IMP)	1,4600	35,19%	0,9800	1,4600	0,9800	54 385	70 864	17:51
IMS	3,8200	-0,78%	3,8700	3,8700	3,7600	18 838	71 662	17:51
INC	2,4800	-0,80%	2,6400	2,7500	2,4200	26 985	69 457	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	302,0000	-0,82%	305,0000	305,5000	295,0000	16 072	4 826 759	17:51
INPRO (INP)	6,4000	0,00%	6,4000	6,4000	6,4000	7	45	17:51
INSTALKRK (INK)	38,8000	0,78%	38,5000	38,8000	38,3000	18	691	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	1,8050	-1,37%	1,8300	1,8300	1,7000	13 821	24 377	17:51
INTERCARS (CAR)	588,0000	0,68%	586,0000	594,0000	582,0000	2 186	1 284 386	17:51
INTERSPPL (IPO)	0,4740	-6,69%	0,5080	0,5420	0,4620	315 175	153 908	17:51
INTROL (INL)	8,8800	0,00%	8,7800	8,8800	8,7800	1 266	11 162	17:51
IPOPEMA (IPE)	2,9500	0,00%	3,0100	3,0100	2,9500	1 091	3 250	17:51
IZOBLOK (IZB)	42,0000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,7500	1,35%	3,6500	3,8000	3,6000	6 109	22 423	17:51
IZOSTAL (IZS)	2,7800	0,36%	2,7700	2,8000	2,7400	14 228	39 515	17:51
JRH	6,7000	-1,47%	6,7000	6,9200	6,7000	3 858	25 988	17:51
JSW	25,5500	-2,44%	26,3100	26,5900	25,2800	625 204	16 086 155	17:51
JWWINVEST (JWW)	3,1400	0,96%	3,1100	3,1400	3,1100	678	2 125	17:51
KCI	0,9260	-0,43%	0,9140	0,9300	0,9140	5 105	4 669	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	26,8000	-7,27%	28,9000	29,1500	23,4500	455 655	11 756 435	17:51
KETY (KTY)	824,0000	-1,14%	837,5000	844,0000	815,0000	13 429	11 093 989	17:51
KGHM (KGH)	137,2000	-1,51%	140,0000	140,6500	135,6000	782 214	107 623 375	17:51
KGL	14,0000	0,72%	14,0000	14,0000	13,5000	900	12 227	17:51
KINOPOL (KPL)	19,5000	0,00%	19,6000	19,6000	19,2500	1 641	31 852	17:51
KOGENERA (KGN)	51,2000	2,40%	51,0000	52,5000	50,2000	15 316	792 516	17:51
KOMPAP (KMP)	25,6000	2,40%	25,0000	26,0000	25,0000	1 824	46 250	17:51
KOMPUTRON (KOM)	4,9000	0,00%	4,8250	4,9100	4,8100	7 396	36 168	17:51
KPPD (KPD)	32,2000	-2,42%	32,2000	32,2000	32,2000	115	3 703	17:51
KRAKCHEM (KCH)	1,2600	5,00%	1,2000	1,2900	1,2000	58 419	72 598	17:51
KREDYTIN (KRI)	16,7500	-2,62%	17,2000	17,2000	16,7500	536	8 980	17:51
KRKA (KRK)	664,0000	-1,78%	686,0000	690,0000	660,0000	84	56 858	17:51
KRUK (KRU)	431,4000	-2,22%	440,0000	441,2000	425,2000	57 662	24 918 168	17:51
KRVITAMIN (KVT)	9,0000	0,22%	8,9800	9,0000	8,9800	448	4 026	17:51
KSGAGRO (KSG)	4,8400	-4,72%	5,1600	5,3600	4,1900	399 848	1 950 558	17:51
LABOPRINT (LAB)	15,4000	0,00%	15,4000	15,4000	15,4000	3 151	48 525	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	2,1000	0,00%	2,1000	2,1000	2,1000	2	4	17:51
LENA (LEN)	3,0800	-0,65%	3,1400	3,1800	3,0800	4 380	13 684	17:51
LENTEX (LTX)	7,0400	-0,85%	6,9800	7,0400	6,9400	289	2 022	17:51
Reklama
LESS (LES)	0,2220	-1,33%	0,2260	0,2260	0,2220	49 897	11 095	17:51	Reklama
LIBET (LBT)	1,6800	3,07%	1,6700	1,6800	1,6300	1 139	1 858	17:51
LOKUM (LKD)	21,2000	-3,64%	22,0000	22,0000	20,2000	1 864	39 546	17:51
LPP	18 170,0000	-0,44%	18 230,0000	18 500,0000	17 890,0000	5 338	96 803 950	17:51
LSISOFT (LSI)	16,4000	-1,20%	16,2000	16,4000	16,1000	1 661	26 910	17:51
LUBAWA (LBW)	6,2750	1,21%	6,2200	6,4100	6,1150	1 490 810	9 336 992	17:51
MABION (MAB)	10,0800	0,00%	10,0200	10,2200	10,0000	30 535	307 501	17:51
MAKARONPL (MAK)	19,9000	-0,50%	20,1000	20,1000	19,8000	4 587	91 452	17:51
MANGATA (MGT)	73,6000	2,51%	71,2000	74,2000	71,0000	92	6 760	17:51
MANYDEV (MAN)	0,7400	0,00%	0,7400	0,7400	0,7400	540	400	17:51
MARVIPOL (MVP)	6,4800	1,25%	6,4000	6,5000	6,3800	6 484	41 878	17:51
MAXCOM (MXC)	7,9800	0,00%	7,9800	7,9800	7,9800	2	16	17:51
MBANK (MBK)	745,0000	-0,43%	748,2000	762,0000	733,6000	56 509	42 156 338	17:51
MBWS (MBW)	14,5500	0,00%	14,5500	14,5500	14,5500	100	1 455	17:51
MCI	25,7000	-2,28%	26,3000	26,4000	25,7000	4 075	106 873	17:51
MDIENERGIA (MDI)	1,3300	1,53%	1,3100	1,3350	1,2750	980	1 285	17:51
MEDICALG (MDG)	27,6600	-2,61%	28,6000	28,7600	27,0800	21 421	593 700	17:51
MEDINICE (ICE)	7,8600	0,26%	7,8400	7,9000	7,4700	25 602	196 820	17:51
MEGARON (MEG)	5,4000	0,00%	5,4000	5,4000	5,4000	66	356	17:51
MENNICA (MNC)	22,1000	0,45%	22,0000	22,1000	22,0000	4 073	89 630	17:51
MERCATOR (MRC)	48,2000	-1,93%	49,1000	50,2000	48,0000	28 467	1 388 378	17:51
MERCOR (MCR)	25,4000	-2,31%	26,0000	26,0000	25,4000	3 794	97 373	17:51
MEXPOLSKA (MEX)	4,0500	-2,41%	4,1900	4,1900	4,0500	12	49	17:51
MFO	26,4000	0,00%	26,7000	26,7000	26,3000	1 204	31 859	17:51
MILKILAND (MLK)	3,4700	-3,34%	3,9900	4,2000	2,9200	2 121 618	7 593 886	17:51
MILLENNIUM (MIL)	11,3400	-0,35%	11,3900	11,5700	11,2800	957 649	10 918 648	17:51
MIRACULUM (MIR)	0,8600	2,63%	0,8360	0,8660	0,8200	54 860	46 197	17:51
MIRBUD (MRB)	13,4600	-2,46%	13,9000	13,9000	13,3000	239 550	3 231 009	17:51
MLPGROUP (MLG)	77,0000	-0,26%	76,8000	77,0000	75,8000	422	32 280	17:51
MLSYSTEM (MLS)	21,4000	-3,60%	22,3500	22,6000	21,1000	48 331	1 050 549	17:51
MOBRUK (MBR)	347,0000	-1,42%	350,0000	350,0000	325,0000	7 830	2 687 711	17:51
MOJ	1,4200	-	-	-	-	-	-	17:51
MOL	31,1400	0,32%	31,0400	31,2000	30,7000	5 286	163 797	17:51
MOLECURE (MOC)	9,2000	-1,08%	9,3700	9,3700	9,0500	11 880	108 974	17:51
MONNARI (MON)	5,1800	1,17%	5,1200	5,1800	5,0000	28 068	142 912	17:51
MOSTALPLC (MSP)	10,3000	0,00%	10,3000	10,3000	9,9000	406	4 172	17:51
MOSTALWAR (MSW)	6,6400	-0,90%	6,8800	7,0000	6,6400	16 543	113 675	17:51
MOSTALZAB (MSZ)	5,3400	1,14%	5,3400	5,5800	5,3000	153 737	838 376	17:51
MOVIEGAME (MOV)	18,4000	-1,60%	18,7000	18,7000	18,0000	9 765	177 579	17:51
MURAPOL (MUR)	34,0400	-2,74%	35,2000	35,4800	34,0200	8 216	287 404	17:51
MUZA (MZA)	13,7000	0,00%	14,0000	14,0000	13,7000	79	1 086	17:51
MWTRADE (MWT)	3,7800	1,07%	3,6600	3,7800	3,6000	153	552	17:51
NANOGROUP (NNG)	3,2700	15,14%	2,8500	3,3400	2,8000	244 141	737 877	17:51
NEUCA (NEU)	825,0000	-0,12%	834,0000	834,0000	816,0000	1 874	1 547 604	17:51
NEWAG (NWG)	50,8000	-3,79%	52,8000	52,8000	50,8000	6 095	316 751	17:51
NEXITY (NXG)	1,9800	-6,16%	2,1000	2,1000	1,9800	1 311	2 619	17:51
NOCTILUCA (NCL)	100,0000	1,83%	98,2000	101,0000	97,5000	1 664	165 333	17:51
NOVATURAS (NTU)	8,0000	11,11%	7,6400	8,0000	7,6400	301	2 300	17:51
NOVAVISGR (NVG)	1,3850	-1,77%	1,4150	1,4300	1,3800	78 950	110 866	17:51
NOVITA (NVT)	115,0000	-1,71%	119,0000	120,0000	115,0000	306	35 482	17:51
NTCAPITAL (NTC)	0,9700	-9,35%	1,0650	1,1600	0,9600	680 727	704 300	17:51
NTTSYSTEM (NTT)	7,9800	-0,99%	8,1400	8,1800	7,9800	973	7 819	17:51
ODLEWNIE (ODL)	7,7600	-1,77%	7,9800	7,9800	7,7600	1 965	15 506	17:51
ONDE (OND)	10,5000	-5,41%	11,0000	11,0000	10,5000	33 365	355 438	17:51
ONESANO (ONO)	1,1250	0,45%	1,1200	1,1400	1,0550	15 193	16 561	17:51
OPONEO.PL (OPN)	93,2000	6,88%	87,8000	94,6000	87,2000	9 297	849 087	17:51
OPTEAM (OPM)	3,5000	0,57%	3,4500	3,5000	3,4500	1 359	4 742	17:51
ORANGEPL (OPL)	8,2840	-2,17%	8,4680	8,5820	8,2520	1 153 865	9 646 581	17:51
ORCOGROUP (OPG)	3,7400	0,00%	3,7400	3,7400	3,7400	500	1 870	17:51
ORZBIALY (OBL)	35,8000	0,56%	35,8000	35,8000	35,8000	592	21 194	17:51
OTLOG (OTS)	19,2600	1,90%	18,9000	19,2600	18,8000	1 962	37 126	17:51
OTMUCHOW (OTM)	4,2200	-0,47%	4,2200	4,4400	4,1800	19 880	85 819	17:51
OVOSTAR (OVO)	70,0000	-	-	-	-	-	-	17:51
PAMAPOL (PMP)	2,4400	-2,40%	2,4800	2,4800	2,3500	2 048	4 991	17:51
PANOVA (NVA)	15,2000	-1,62%	15,2000	15,2000	15,1500	1 727	26 199	17:51
PASSUS (PAS)	33,4000	-0,30%	33,3000	33,4000	32,5000	1 020	33 670	17:51
PATENTUS (PAT)	3,1700	1,60%	3,1000	3,1700	3,0000	31 490	98 254	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7500	-1,32%	0,7500	0,7500	0,7500	273	205	17:51
PCCEXOL (PCX)	2,4200	0,41%	2,4350	2,4350	2,4000	12 915	31 061	17:51
Reklama
PCCROKITA (PCR)	75,7000	-2,32%	77,4000	77,5000	75,7000	2 953	225 565	17:51	Reklama
PCFGROUP (PCF)	9,0500	0,56%	8,9000	9,2000	8,9000	3 686	33 153	17:51
PEKABEX (PBX)	20,1000	-0,50%	20,3000	20,3000	19,6000	2 830	56 560	17:51
PEKAO (PEO)	178,4000	-2,09%	182,2000	182,9000	177,2500	1 301 110	233 578 986	17:51
PEPCO (PCO)	17,1000	-2,56%	17,6500	17,7250	17,0450	935 729	16 152 739	17:51
PEPEES (PPS)	0,8680	0,00%	0,8500	0,8680	0,8500	11 376	9 675	17:51
PGE	6,9720	0,58%	6,9600	7,2240	6,8800	5 195 322	36 479 547	17:51
PGFGROUP (PGV)	0,3600	0,84%	0,3490	0,3600	0,3450	34 152	12 130	17:51
PHARMENA (PHR)	4,6000	2,22%	4,5000	4,7000	4,4000	8 036	36 971	17:51
PHN	10,0500	-0,50%	10,1000	10,1000	9,7600	855	8 410	17:51
PHOTON (PEN)	3,9000	-2,50%	4,0000	4,0400	3,9000	12 932	51 391	17:51
PKNORLEN (PKN)	60,7900	-0,34%	61,6300	62,1900	59,9000	4 881 827	297 324 982	17:51
PKOBP (PKO)	72,2000	-1,29%	73,1600	73,8000	71,7200	6 086 810	440 317 147	17:51
PKPCARGO (PKP)	18,1000	-0,88%	18,3400	18,5600	17,6200	168 837	3 046 198	17:51
PLAYWAY (PLW)	307,0000	-1,76%	313,0000	313,0000	307,0000	1 410	437 571	17:51
PLAZACNTR (PLZ)	2,5200	-3,26%	2,6050	2,6400	2,4000	30 207	75 770	17:51
PMPG (PGM)	1,7500	-1,13%	1,7700	1,7700	1,6900	3 473	5 900	17:51
POLENERGIA (PEP)	66,0000	-4,35%	69,8000	70,0000	66,0000	5 911	397 607	17:51
POLICE (PCE)	9,5000	0,64%	9,2400	10,0000	9,2400	7 261	69 877	17:51
POLIMEXMS (PXM)	2,9500	-2,90%	3,0380	3,0700	2,9500	340 363	1 018 349	17:51
POLTREG (PTG)	38,1000	-4,27%	39,8000	39,8000	37,7000	1 054	40 441	17:51
POLWAX (PWX)	1,3150	-2,59%	1,3500	1,3850	1,3150	64 431	86 320	17:51
PRAGMAINK (PRI)	4,1000	-0,73%	4,1000	4,1000	4,1000	25	103	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	30,2000	0,67%	30,0000	30,2000	30,0000	27	810	17:51
PROJPRZEM (PJP)	16,5500	0,61%	16,4500	16,5500	16,4000	233	3 834	17:51
PROTEKTOR (PRT)	1,8300	16,56%	2,1500	2,1500	1,7100	1 888 906	3 648 426	17:51
PTWP (PTW)	58,0000	-1,69%	59,0000	59,0000	58,0000	106	6 153	17:51
PULAWY (ZAP)	49,5000	-1,00%	50,0000	50,0000	48,2000	2 031	99 884	17:51
PURE (PUR)	13,2400	-2,36%	13,4600	13,4800	13,1000	44 420	589 091	17:51
PZU	54,2600	-1,92%	55,3200	55,4000	53,8800	3 423 229	186 655 617	17:51
QUANTUM (QNT)	18,3000	1,10%	18,3000	18,3000	18,3000	174	3 184	17:51
QUERCUS (QRS)	8,7000	-0,23%	8,7800	8,7800	8,6200	3 596	31 122	17:51
RAEN (RAE)	0,3750	-3,23%	0,3890	0,3890	0,3700	158 044	59 452	17:51
RAFAKO (RFK)	0,2630	-0,94%	0,2620	0,2760	0,2610	697 268	186 070	17:51
RAFAMET (RAF)	8,9500	-	-	-	-	-	-	17:51
RAINBOW (RBW)	127,2000	-2,15%	131,0000	131,0000	125,6000	28 884	3 697 687	17:51
RANKPROGR (RNK)	4,6900	-5,44%	4,9600	5,0200	4,6900	67 734	325 666	17:51
RAWLPLUG (RWL)	18,4000	0,55%	18,3000	18,4000	18,0500	2 842	52 147	17:51
REDAN (RDN)	0,0662	-4,06%	0,0662	0,0662	0,0662	13 000	861	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0760	-	-	-	-	-	-	17:51
REINO (RNC)	1,1800	-9,92%	1,3100	1,3100	1,1800	2 902	3 465	17:51
RELPOL (RLP)	5,6000	-3,11%	5,7800	5,7800	5,6000	1 978	11 156	17:51
REMAK (RMK)	13,8500	1,09%	13,6500	13,8500	13,6500	156	2 133	17:51
RENDER (RND)	86,0000	-0,92%	83,4000	86,0000	82,0000	463	38 386	17:51
RESBUD (RES)	0,7980	1,01%	0,7980	0,7980	0,7360	4 483	3 532	17:51
ROPCZYCE (RPC)	21,6000	-1,82%	22,1000	22,1000	21,6000	461	10 074	17:51
RYVU (RVU)	27,6000	-1,08%	27,9000	28,0000	27,4000	10 724	296 891	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	23,1000	0,00%	23,1000	23,2500	22,9500	105 381	2 434 381	17:51
SANPL (SPL)	537,4000	-1,39%	546,8000	554,0000	532,2000	96 345	51 952 112	17:51
SANTANDER (SAN)	24,4550	-0,59%	24,9600	24,9600	24,3000	2 503	61 491	17:51
SANWIL (SNW)	1,4250	-2,73%	1,4700	1,4800	1,4250	25 802	37 748	17:51
SCPFL (SCP)	172,2000	-0,92%	174,0000	175,0000	172,0000	1 434	248 232	17:51
SECOGROUP (SWG)	27,0000	0,00%	27,0000	27,0000	27,0000	72	1 944	17:51
SEKO (SEK)	9,1800	0,44%	9,1400	9,1800	9,1200	7 085	64 892	17:51
SELENAFM (SEL)	34,6000	-0,29%	34,6000	35,5000	34,6000	25 564	893 445	17:51
SELVITA (SLV)	46,5000	2,31%	45,6000	47,3000	45,6000	5 886	273 753	17:51
SERINUS (SEN)	3,0800	0,00%	3,0700	3,0900	3,0300	14 323	43 803	17:51
SFINKS (SFS)	0,5100	-1,35%	0,5170	0,5300	0,5060	39 719	20 380	17:51
SHOPER (SHO)	40,4000	-1,22%	40,9000	41,0000	39,4000	47 605	1 940 894	17:51
SILVAIR-REGS (SVRS)	2,8000	0,00%	2,8400	2,8400	2,7200	12 274	34 235	17:51
SILVANO (SFG)	5,5000	-6,46%	5,5000	5,5400	5,5000	4 508	24 805	17:51
SIMFABRIC (SIM)	1,9080	-0,63%	1,9180	1,9180	1,8120	16 345	30 240	17:51
SKARBIEC (SKH)	21,8000	-0,91%	21,6000	22,0000	21,6000	431	9 458	17:51
SKYLINE (SKL)	1,5500	-4,91%	1,5700	1,6200	1,5500	22 875	35 686	17:51
SNIEZKA (SKA)	83,2000	-1,89%	84,8000	84,8000	83,2000	1 207	101 370	17:51
SOHODEV (SHD)	0,3400	-2,86%	0,3500	0,3500	0,3400	3 231	1 103	17:51
SONEL (SON)	17,0000	0,59%	16,9000	17,2000	16,7000	662	11 246	17:51
Reklama
SOPHARMA (SPH)	12,5000	-3,47%	12,9500	12,9500	12,5000	846	10 952	17:51	Reklama
SPYROSOFT (SPR)	471,0000	-1,88%	483,0000	483,0000	471,0000	219	103 762	17:51
STALEXP (STX)	3,2100	-0,77%	3,2400	3,2500	3,1650	285 374	914 935	17:51
STALPROD (STP)	234,5000	-2,70%	239,0000	247,5000	234,5000	1 032	248 425	17:51
STALPROFI (STF)	8,7400	-1,58%	8,8800	8,9000	8,6800	4 954	43 745	17:51
STAPORKOW (ZUK)	2,6000	-2,26%	2,6000	2,6000	2,5600	4 073	10 570	17:51
STARHEDGE (SHG)	0,2940	-	-	-	-	-	-	17:51
SUNEX (SNX)	6,6700	-0,45%	6,7000	6,8000	6,6500	6 911	46 570	17:51
SYGNITY (SGN)	77,2000	14,54%	68,2000	82,0000	67,0000	40 859	2 872 704	17:51
SYNEKTIK (SNT)	229,5000	0,88%	228,0000	233,0000	227,0000	11 057	2 538 240	17:51
TALEX (TLX)	23,0000	0,88%	23,0000	23,0000	23,0000	58	1 334	17:51
TARCZYNSKI (TAR)	136,0000	2,26%	134,0000	137,0000	132,0000	513	68 923	17:51
TATRY (TMR)	98,0000	-0,51%	98,0000	98,0000	98,0000	1	98	17:51
TAURONPE (TPE)	4,4180	-0,56%	4,4430	4,4790	4,3840	3 085 803	13 620 234	17:51
TBULL (TBL)	3,9800	9,34%	3,9800	3,9800	3,9800	200	796	17:51
TENDERHUT (THG)	5,9800	3,10%	5,9800	5,9800	5,8600	326	1 938	17:51
TERMOREX (TRR)	0,7050	0,00%	0,7050	0,7050	0,7000	875	614	17:51
TESGAS (TSG)	2,8700	1,77%	2,9000	2,9000	2,8500	1 454	4 145	17:51
TEXT (TXT)	57,5000	-2,54%	59,0000	59,5000	57,5000	50 867	2 968 499	17:51
TORPOL (TOR)	38,6000	-0,52%	38,8000	39,9000	38,6000	47 286	1 865 905	17:51
TOWERINV (TOW)	3,5000	-4,37%	3,6800	3,6800	3,4600	10 807	37 808	17:51
TOYA (TOA)	7,2100	-2,30%	7,4000	7,4900	7,2100	51 513	378 178	17:51
TRAKCJA (TRK)	2,4600	-1,20%	2,4800	2,5000	2,3800	142 751	346 696	17:51
TRANSPOL (TRN)	3,0000	1,69%	3,0000	3,0000	2,9400	24	72	17:51
TRITON (TRI)	3,0000	9,49%	3,0000	3,0000	3,0000	20	60	17:51
TSGAMES (TEN)	82,9000	0,48%	82,5000	83,2000	81,1500	11 839	971 062	17:51
ULMA (ULM)	62,5000	0,00%	62,5000	62,5000	62,5000	18	1 125	17:51
ULTGAMES (ULG)	9,2000	-2,13%	9,4000	9,4000	8,6600	1 570	14 217	17:51
UNFOLD (UNF)	2,1200	35,90%	1,6000	2,1200	1,6000	52 425	106 354	17:51
UNIBEP (UNI)	8,6200	-3,58%	8,9000	8,9000	8,6200	17 583	152 775	17:51
UNICREDIT (UCG)	192,0000	1,05%	200,0000	200,0000	192,0000	2	392	17:51
UNIMA (U2K)	8,2500	-1,20%	8,3500	8,3500	7,9500	5 837	47 392	17:51
UNIMOT (UNT)	158,2000	-0,63%	159,8000	160,0000	158,2000	62 375	9 893 628	17:51
URTESTE (URT)	89,0000	0,68%	88,4000	89,0000	88,4000	31	2 744	17:51
VERCOM (VRC)	112,0000	0,00%	112,0000	114,0000	111,5000	4 872	548 594	17:51
VIGOPHOTN (VGO)	485,0000	-3,00%	500,0000	510,0000	485,0000	776	382 456	17:51
VINDEXUS (VIN)	9,2000	-0,22%	9,1600	9,2000	9,1200	2 213	20 199	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,6080	2,01%	0,5960	0,6080	0,5960	28 900	17 313	17:51
VOTUM (VOT)	37,0000	-1,07%	37,4000	37,8000	37,0000	6 871	257 542	17:51
VOXEL (VOX)	145,0000	-0,34%	147,5000	148,5000	140,0000	3 372	480 111	17:51
VRG	3,4200	0,00%	3,4200	3,4600	3,4200	39 413	134 868	17:51
WARIMPEX (WXF)	2,8200	2,55%	2,8300	2,8300	2,7500	534	1 493	17:51
WASKO (WAS)	1,7300	0,87%	1,7150	1,7300	1,7100	13 055	22 417	17:51
WAWEL (WWL)	632,0000	-1,25%	640,0000	688,0000	632,0000	364	237 960	17:51
WIELTON (WLT)	5,9500	0,00%	5,9000	5,9500	5,8700	37 734	223 864	17:51
WIKANA (WIK)	6,8500	0,74%	6,8500	6,8500	6,8500	190	1 302	17:51
WINVEST (WIS)	0,3080	-4,94%	0,3080	0,3080	0,3080	10 466	3 224	17:51
WIRTUALNA (WPL)	77,7000	1,17%	77,0000	77,8000	76,6000	10 347	801 461	17:51
WITTCHEN (WTN)	23,6000	-2,48%	24,3000	24,3500	23,6000	15 340	367 466	17:51
XPLUS (XPL)	1,9550	-4,63%	2,0500	2,0500	1,9000	10 890	21 448	17:51
XTPL (XTP)	113,8000	0,71%	113,0000	115,4000	113,0000	1 953	222 739	17:51
XTRADEBDM (XTB)	68,9000	0,35%	68,6200	69,0000	67,8000	620 031	42 375 644	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZABKA (ZAB)	22,7700	-1,83%	23,2000	23,4150	22,2200	2 213 050	50 020 195	17:51
ZAMET (ZMT)	0,8000	-0,50%	0,7940	0,8040	0,7900	16 759	13 333	17:51
ZEPAK (ZEP)	18,2200	-1,94%	18,6000	18,6000	18,2200	9 557	176 575	17:51
ZREMB (ZRE)	4,7900	0,74%	4,8350	4,9900	4,6600	207 320	1 007 606	17:51
ZUE	11,0500	-1,34%	11,0500	11,1000	10,8500	7 419	81 489	17:51

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.