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	108 431,73	1,64%	107 685,45	108 848,33	107 685,45	106 681,74	2 016 036 124	17:15
WIG20	2 964,25	2,01%	2 933,92	2 978,18	2 932,68	2 905,75	1 746 639 265	17:15
WIG30	3 828,81	1,93%	3 796,05	3 846,90	3 796,05	3 756,41	1 858 148 381	17:15
mWIG40	8 085,65	0,88%	8 048,28	8 110,57	8 047,75	8 015,36	212 478 583	17:15
sWIG80	29 115,18	0,08%	29 101,60	29 164,83	29 028,01	29 091,25	46 139 408	17:15
WIG-BANKI	17 540,91	2,08%	17 397,72	17 695,39	17 397,72	17 183,87	645 307 291	17:15
WIG-BUDOW	8 855,06	4,20%	8 625,68	8 890,63	8 625,68	8 497,81	82 012 889	17:15
WIG-CHEMIA	8 115,41	-0,01%	8 119,30	8 198,86	8 092,38	8 116,42	8 204 607	17:15
WIG-ENERG	4 564,83	-0,33%	4 605,80	4 612,36	4 520,29	4 579,72	66 695 122	17:15
WIG-INFO	10 068,85	0,52%	10 036,99	10 216,82	10 036,99	10 017,03	26 055 926	17:15
WIG-MEDIA	7 154,58	1,22%	7 108,95	7 252,14	7 108,95	7 068,07	1 549 851	17:15
WIG-NRCHOM	5 475,40	-0,48%	5 502,52	5 531,16	5 475,40	5 501,63	2 859 200	17:15
WIG-PALIWA	9 557,69	1,01%	9 567,62	9 616,44	9 499,28	9 462,19	160 048 703	17:15
WIG-Poland	113 326,30	1,61%	113 618,58	113 618,58	113 222,92	111 527,20	1 946 479 113	17:15
WIG-SPOZYW	3 021,64	0,17%	3 020,10	3 033,89	2 985,92	3 016,56	1 838 204	17:15
WIG20lev	608,44	4,01%	596,23	614,05	595,73	584,97	1 746 639 265	17:15
WIG20short	2 844,02	-1,99%	2 874,31	2 875,55	2 830,11	2 901,62	1 746 639 265	17:15
GPWB-B1Y3Y	1 263,43	0,03%	1 263,01	1 263,43	1 263,01	1 263,09	-	17:20
GPWB-B1Y4Y	1 267,30	0,02%	1 266,76	1 267,30	1 266,76	1 267,03	-	17:20
GPWB-B1Y5Y	1 271,89	0,02%	1 271,17	1 271,89	1 271,17	1 271,61	-	17:20
GPWB-B3Y5Y	1 283,02	0,02%	1 282,07	1 283,02	1 282,07	1 282,77	-	17:20
GPWB-B5Y	1 276,30	0,06%	1 274,71	1 276,30	1 274,71	1 275,51	-	17:20
GPWB-BWZ	1 271,95	0,03%	1 271,69	1 271,95	1 271,69	1 271,62	-	17:20
INNOVATOR	1 768,06	0,37%	1 773,26	1 773,26	1 768,06	1 761,63	414 062 924	17:15
mWIG40dvp	203,27	1,48%	203,27	203,27	203,27	200,30	212 478 583	17:15
mWIG40TR	12 534,24	0,91%	12 476,31	12 572,87	12 475,49	12 420,67	212 478 583	17:15
mWIG40TRlv	19 964,94	1,82%	19 782,03	20 086,91	19 779,44	19 608,90	212 478 583	17:15
mWIG40TRsh	2 303,26	-0,89%	2 314,10	2 314,26	2 296,04	2 323,91	212 478 583	17:15
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	46 139 408	17:15
sWIG80TR	45 107,10	0,08%	45 086,06	45 184,03	44 972,06	45 070,04	46 139 408	17:15
WIG140	2 103,70	1,67%	2 089,04	2 112,05	2 089,04	2 069,19	2 005 257 257	17:15
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 746 639 265	17:15
WIG20TR	6 368,89	2,01%	6 303,82	6 398,82	6 301,06	6 243,20	1 746 639 265	17:15
WIG20TRlev	5 594,18	4,01%	5 482,06	5 645,74	5 477,31	5 378,33	1 746 639 265	17:15
WIG20TRsht	2 662,01	-1,99%	2 690,32	2 691,52	2 648,99	2 715,98	1 746 639 265	17:15
WIG30TR	8 077,51	1,93%	8 008,39	8 115,66	8 008,39	7 924,76	1 858 148 381	17:15
WIG-CEE	2 475,13	0,10%	2 481,94	2 481,94	2 475,13	2 472,56	2 860 081	17:15
WIGdiv	2 415,30	1,34%	2 397,60	2 423,42	2 397,60	2 383,41	330 949 329	17:15
WIGdivplus	2 214,17	1,82%	2 189,94	2 222,40	2 189,94	2 174,49	811 490 548	17:15
WIG.GAMES	18 010,72	0,91%	17 983,54	18 115,66	17 847,02	17 848,19	64 691 323	17:15
WIG-GORNIC	4 367,02	1,15%	4 380,35	4 407,65	4 346,51	4 317,42	94 459 183	17:15
WIG-GRY	22 985,58	0,86%	22 875,26	23 222,25	22 678,86	22 790,57	66 782 648	17:15
WIGind	17 220,17	-0,15%	17 259,42	17 332,39	17 190,40	17 245,36	31 973 031	17:15
WIG-LEKI	3 405,36	-0,24%	3 423,95	3 430,86	3 374,97	3 413,66	1 563 687	17:15
WIGmed	19 150,43	0,50%	19 101,84	19 158,32	19 045,12	19 055,94	24 947 262	17:15
WIG-MOTO	8 874,65	1,46%	8 759,73	8 921,97	8 716,33	8 747,13	5 059 338	17:15
WIG.MS-BAS	17 769,64	0,23%	17 863,22	17 953,19	17 642,18	17 729,34	156 816 714	17:15
WIG.MS-ECM	8 878,92	1,30%	8 868,11	8 968,12	8 831,30	8 764,74	354 246 853	17:15
WIG.MS-FIN	20 989,92	2,16%	20 804,74	21 133,10	20 751,88	20 545,21	659 373 144	17:15
WIG-ODZIEZ	11 980,98	4,65%	11 496,10	11 991,65	11 496,10	11 448,67	235 620 012	17:15
WIGtechTR	18 723,26	0,78%	18 637,97	18 772,43	18 622,46	18 578,43	127 615 041	17:15
WIG-Ukrain	564,99	1,04%	563,88	564,99	560,47	559,15	2 582 155	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5400	2,5500	2,5000	27 478	69 326	17:30	Reklama
08OCTAVA (08N)	0,7500	-2,60%	0,7500	0,7500	0,7500	220	165	17:30
11BIT (11B)	188,0000	3,64%	182,3000	189,6000	182,3000	21 705	4 058 698	17:30
3RGAMES (3RG)	0,8160	1,24%	0,8060	0,8160	0,8000	57 913	46 917	17:30
4MASS (4MS)	4,6150	-0,75%	4,6500	4,6800	4,5200	20 820	95 994	17:30
ABPL (ABE)	96,6000	-0,10%	96,8000	97,4000	96,2000	5 279	511 914	17:30
ACAUTOGAZ (ACG)	28,9000	-1,37%	29,3000	29,3000	28,8000	15 453	447 976	17:30
ACTION (ACT)	26,0000	0,78%	25,9000	26,0000	25,7500	8 243	213 223	17:30
ADIUVO (ADV)	0,8820	1,85%	0,8660	0,8960	0,8440	36 876	32 051	17:30
AGORA (AGO)	9,2200	1,54%	9,1000	9,2200	9,1000	8 860	81 131	17:30
AGROTON (AGT)	4,9400	-1,20%	4,9800	4,9800	4,8000	6 320	30 888	17:30
AIGAMES (ALG)	0,8980	-0,22%	0,8840	0,8980	0,8840	241	214	17:30
AILLERON (ALL)	19,5400	-2,01%	19,9400	19,9400	19,3200	7 480	146 685	17:30
AIRWAY (AWM)	0,4130	-3,17%	0,4220	0,4475	0,4015	1 422 739	597 868	17:30
ALIOR (ALR)	100,5000	2,01%	98,9400	101,1000	98,8800	337 264	33 782 501	17:30
ALLEGRO (ALE)	36,2200	1,57%	36,0150	36,5800	35,8100	3 088 613	111 909 044	17:30
ALTA (AAT)	2,1300	0,95%	2,1900	2,1900	2,1300	1 260	2 699	17:30
ALTUSTFI (ALI)	1,9750	-1,25%	1,9900	2,0000	1,9750	2 991	5 940	17:30
AMBRA (AMB)	21,8000	-0,68%	22,1500	22,1500	21,7000	3 909	85 559	17:30
AMICA (AMC)	60,9000	0,66%	60,0000	61,0000	60,0000	1 788	107 674	17:30
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	17:30
AMREST (EAT)	15,7000	0,13%	15,6800	15,7400	15,5000	119 351	1 865 724	17:30
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,3500	11 450	339 395	17:30
APATOR (APT)	20,5000	-0,97%	20,7500	20,8000	20,3500	12 920	266 303	17:30
APLISENS (APN)	19,2500	0,00%	19,5500	19,5500	19,2500	1 087	20 942	17:30
APSENERGY (APE)	2,9500	-2,96%	3,0500	3,0500	2,8800	46 289	135 134	17:30
ARCHICOM (ARH)	46,8000	0,65%	46,8000	46,8000	46,3000	504	23 449	17:30
ARCTIC (ATC)	11,7400	-0,34%	11,8000	11,8600	11,7000	44 809	527 968	17:30
ARLEN (ARL)	37,1500	0,54%	37,0000	37,2900	36,7500	6 689	247 360	17:30
ARTIFEX (ART)	15,6600	2,35%	15,3000	15,7000	15,3000	6 900	106 973	17:30
ASBIS (ASB)	27,3000	3,80%	26,6000	27,3000	26,6000	290 874	7 867 428	17:30
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	17:30
ASSECOBS (ABS)	88,8000	-1,11%	89,8000	91,6000	87,4000	1 935	172 357	17:30
ASSECOPOL (ACP)	213,2000	1,33%	210,0000	217,8000	210,0000	79 921	17 076 811	17:30
ASSECOSEE (ASE)	77,5000	0,65%	77,5000	77,6000	76,4000	4 815	373 001	17:30
ASTARTA (AST)	50,3000	-0,59%	51,0000	51,7000	49,2500	27 009	1 360 001	17:30
ATAL (1AT)	58,5000	-1,02%	59,5000	59,5000	58,5000	5 583	330 454	17:30
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2400	3,1800	12 720	40 765	17:30
ATLANTAPL (ATP)	15,9000	0,00%	15,5000	15,9000	15,5000	65	1 032	17:30
ATLANTIS (ATS)	2,1700	-0,91%	2,1200	2,1700	2,1200	2 155	4 569	17:30
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	3 828	14 520	17:30
ATREM (ATR)	45,9000	0,00%	45,8000	46,5000	45,1000	4 304	197 590	17:30
AUTOPARTN (APR)	20,8000	0,48%	20,7500	21,1500	20,6500	53 506	1 117 278	17:30
BBIDEV (BBD)	5,5500	0,91%	5,5000	5,5500	5,5000	1 045	5 768	17:30
BENEFIT (BFT)	3 190,0000	2,90%	3 140,0000	3 225,0000	3 120,0000	5 783	18 393 060	17:30
BEST (BST)	24,8000	3,33%	24,0000	24,8000	24,0000	553	13 423	17:30
BETACOM (BCM)	5,0000	0,00%	4,9400	5,1500	4,9400	6 945	34 905	17:30
BIGCHEESE (BCS)	13,8000	0,00%	13,9000	14,0800	13,6600	5 882	82 155	17:30
BIOCELTIX (BCX)	105,0000	2,34%	102,6000	105,0000	100,6000	6 101	626 195	17:30
BIOMAXIMA (BMX)	13,8500	-2,12%	14,1500	14,1500	13,7500	8 149	113 069	17:30
BIOMEDLUB (BML)	5,1000	-1,73%	5,1400	5,2300	5,0800	42 680	218 107	17:30
BIOPLANET (BIP)	17,0000	3,03%	16,9500	17,0000	16,9500	160	2 717	17:30
BIOTON (BIO)	4,1600	-0,48%	4,1400	4,1800	4,0800	46 779	191 822	17:30
BLOOBER (BLO)	33,1500	-1,04%	33,3000	33,6000	32,6500	7 402	246 185	17:30
BNPPPL (BNP)	104,0000	0,00%	104,0000	105,0000	103,5000	2 149	223 701	17:30
BOGDANKA (LWB)	24,0000	0,21%	23,9500	24,2500	23,8500	11 595	279 034	17:30
BOOMBIT (BBT)	7,0800	-1,39%	7,2200	7,2400	6,8000	2 930	20 451	17:30
BORYSZEW (BRS)	6,3200	-2,17%	6,3400	6,4400	6,3200	19 443	124 135	17:30
BOS	10,5000	2,94%	10,2600	10,6600	10,1800	55 028	578 145	17:30
BOWIM (BOW)	4,5900	-1,92%	4,6800	4,6900	4,5100	14 177	64 778	17:30
BRAND24 (B24)	58,0000	-0,34%	58,0000	58,6000	58,0000	355	20 615	17:30
BRASTER (BRA)	#0,2480	-57,24%	-	-	-	-	-	17:30
BUDIMEX (BDX)	624,0000	7,59%	583,0000	629,4000	583,0000	119 631	73 689 807	17:30
BUMECH (BMC)	8,5800	-0,46%	8,6000	8,7100	8,5100	11 046	94 723	17:30
CAPITAL (CPA)	0,2060	5,64%	0,2160	0,2160	0,2060	5 802	1 226	17:30
CAPITEA (CAP)	0,4640	0,87%	0,4675	0,4675	0,4500	143 191	65 379	17:30
CAPTORTX (CTX)	41,3000	0,24%	41,2000	41,9000	40,8000	3 992	164 843	17:30
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	3,9600	6 737	26 864	17:30
CAVATINA (CAV)	15,6000	-0,32%	15,7000	15,7000	15,6000	6 849	106 897	17:30
CCC	213,9000	7,51%	200,0000	213,9000	200,0000	539 701	113 288 444	17:30
Reklama
CCENERGY (CCE)	0,2900	-9,38%	0,2900	0,2900	0,2900	59	17	17:30	Reklama
CDPROJEKT (CDR)	269,6000	0,94%	268,4000	272,8000	265,5000	215 865	58 021 550	17:30
CDRL (CDL)	9,8000	-2,00%	10,3000	10,3000	9,8000	33	324	17:30
CELTIC (CPD)	6,4800	2,86%	6,2800	6,4800	6,1200	36 379	229 425	17:30
CEZ	211,8000	0,28%	211,2000	213,0000	211,2000	651	137 838	17:30
CFI	0,1620	-1,22%	0,1620	0,1620	0,1620	4 000	648	17:30
CIGAMES (CIG)	2,7000	-1,28%	2,7300	2,7500	2,6550	338 266	911 550	17:30
CITYSERV (CTS)	(6,0000)	-	-	-	-	-	-	17:30
CLNPHARMA (CLN)	24,0000	0,42%	24,1500	24,1500	23,6000	21 048	502 469	17:30
CLOUD (CLD)	46,4000	0,00%	46,4000	46,4000	45,8000	61	2 821	17:30
COALENERG (CLE)	2,5000	9,65%	2,2900	2,7000	2,2900	410 025	1 019 762	17:30
COGNOR (COG)	7,4400	0,34%	7,3700	7,7500	7,2900	98 595	738 990	17:30
COLUMBUS (CLC)	6,9300	3,74%	6,6600	7,1200	6,6600	120 192	829 681	17:30
COMP (CMP)	242,0000	1,26%	240,0000	242,0000	240,0000	3 813	916 216	17:30
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	2 300	10 580	17:30
COMPREMUM (CPR)	0,8980	3,22%	0,8700	0,9000	0,8600	43 908	38 698	17:30
CORMAY (CRM)	0,4990	-0,60%	0,5000	0,5000	0,4930	19 565	9 736	17:30
CPIEUROPE (CPI)	78,1500	-0,38%	78,1500	78,1500	78,1500	1	78	17:30
CREEPYJAR (CRJ)	479,0000	3,01%	465,0000	481,0000	465,0000	899	425 978	17:30
CREOTECH (CRI)	308,0000	0,00%	308,0000	308,0000	300,5000	9 812	2 982 313	17:30
CYBERFLKS (CBF)	164,0000	1,86%	163,0000	164,0000	161,0000	5 937	967 826	17:30
CYFRPLSAT (CPS)	16,8000	1,20%	16,6200	16,8400	16,5400	746 773	12 465 275	17:30
CZTOREBKA (CZT)	#0,4800	17,07%	-	-	-	-	-	17:30
DADELO (DAD)	47,6000	-0,63%	47,8000	48,0000	47,1000	2 369	112 723	17:30
DATAWALK (DAT)	111,3600	-2,98%	116,0000	116,0400	111,2000	11 320	1 274 107	17:30
DBENERGY (DBE)	12,1000	2,11%	11,7000	12,1000	11,7000	177	2 079	17:30
DEBICA (DBC)	83,0000	0,00%	83,0000	83,2000	82,7000	1 099	91 198	17:30
DECORA (DCR)	72,6000	-1,63%	73,8000	73,8000	72,6000	1 080	78 698	17:30
DEKPOL (DEK)	71,4000	0,00%	71,4000	71,4000	70,8000	1 539	109 502	17:30
DELKO (DEL)	6,9000	0,00%	6,9000	6,9600	6,8000	3 740	25 658	17:30
DEVELIA (DVL)	8,1900	-0,49%	8,2400	8,3400	8,1900	87 695	721 815	17:30
DGA	19,0000	-3,31%	19,4000	19,4000	17,5000	3 193	58 476	17:30
DIAG (DIA)	171,9500	1,57%	169,5000	172,3500	168,1000	63 459	10 843 453	17:30
DIGITANET (DIG)	81,5000	-0,73%	82,1000	82,1000	80,5000	2 326	189 164	17:30
DIGITREE (DTR)	12,6000	-2,33%	13,1000	13,1000	12,6000	200	2 562	17:30
DINOPL (DNP)	509,0000	-0,43%	514,2000	523,0000	507,6000	192 938	98 887 980	17:30
DMGROUP (DMG)	3,6900	0,82%	3,6900	3,7200	3,6300	3 359	12 302	17:30
DOMDEV (DOM)	238,5000	-2,05%	243,5000	245,0000	238,5000	1 002	242 249	17:30
DRAGOENT (DGE)	22,4000	2,75%	21,3000	22,4000	21,3000	323	7 202	17:30
ECBSA (ECB)	31,3500	0,48%	31,2000	31,4000	30,8000	1 045	32 585	17:30
ECHO (ECH)	5,2600	0,38%	5,2400	5,2600	5,2000	9 482	49 725	17:30
EDINVEST (EDI)	6,0200	1,35%	5,9400	6,0200	5,9200	853	5 074	17:30
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	17:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	17:30
ELEKTROTI (ELT)	49,4500	0,61%	49,5500	50,5000	48,6500	12 843	638 199	17:30
ELKOP (EKP)	2,5000	0,40%	2,4400	2,5000	2,4000	4 945	11 949	17:30
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	17:30
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	17:30
ENEA (ENA)	20,1000	-0,30%	19,9000	20,3000	19,8200	464 685	9 327 016	17:30
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	78	1 560	17:30
ENERGA (ENG)	12,8000	0,79%	12,6600	12,8800	12,6000	44 705	568 284	17:30
ENERGOINS (ENI)	2,1800	1,87%	2,1100	2,2000	2,1100	31 051	67 009	17:30
ENTER (ENT)	56,0000	2,38%	54,6000	56,5000	54,6000	2 092	116 320	17:30
EQUNICO (EQU)	0,7740	3,20%	0,7740	0,7800	0,7300	11 667	8 746	17:30
ERBUD (ERB)	34,0000	0,44%	33,9500	34,2000	33,8000	3 656	124 163	17:30
ERG	(47,0000)	-	-	-	-	-	-	17:30
ESOTIQ (EAH)	36,5000	2,24%	35,8000	36,5000	35,5000	3 297	118 816	17:30
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:30
EUCO (EUC)	4,9200	1,65%	4,8500	4,9900	4,8200	44 770	219 150	17:30
EUROCASH (EUR)	8,2750	2,16%	8,1900	8,3550	8,1850	111 684	925 763	17:30
EUROHOLD (EHG)	2,5400	-3,79%	2,5400	2,5400	2,5400	42	107	17:30
EUROTEL (ETL)	24,3000	-1,22%	24,6000	24,6000	24,0000	1 173	28 489	17:30
FABRITY (FAB)	28,5000	-0,70%	28,7000	29,0000	28,5000	1 363	39 171	17:30
FASING (FSG)	11,7000	-0,85%	11,7000	11,7000	11,7000	226	2 644	17:30
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	17:30
FEERUM (FEE)	12,0000	-3,23%	12,4000	12,4000	12,0000	1 656	19 876	17:30
FERRO (FRO)	36,7000	0,00%	36,8000	37,1000	36,4000	8 153	298 754	17:30
FMG	123,5000	-0,40%	125,0000	125,0000	120,5000	20	2 444	17:30
FON	#0,7500	-6,25%	-	-	-	-	-	17:30
FORTE SA (FTE)	31,5000	-1,25%	31,9000	32,2000	31,4000	3 980	127 363	17:30
Reklama
GAMEOPS (GOP)	17,3600	0,12%	17,3400	17,3600	16,8200	1 360	23 358	17:30	Reklama
GAMFACTOR (GIF)	6,8600	-3,11%	7,0600	7,0600	6,4200	43 587	290 255	17:30
GENOMTEC (GMT)	6,3900	4,07%	6,1400	6,4800	6,0100	30 601	191 064	17:30
GETIN (GTN)	0,6020	-0,99%	0,6100	0,6260	0,6000	1 671 810	1 020 267	17:30
GIGROUP (GIG)	2,0400	0,99%	2,0400	2,0400	2,0400	45	92	17:30
GOBARTO (GOB)	25,0000	-1,96%	25,0000	25,0000	25,0000	186	4 650	17:30
GPW	55,1500	0,64%	54,9500	55,5000	54,6000	157 431	8 654 528	17:30
GREENX (GRX)	1,8220	-2,57%	1,8690	1,8920	1,8200	303 178	560 737	17:30
GRENEVIA (GEA)	2,7100	-0,55%	2,7300	2,7300	2,7100	23 590	64 230	17:30
GRODNO (GRN)	10,1000	0,00%	10,0000	10,2000	10,0000	2 583	26 161	17:30
GRUPAAZOTY (ATT)	19,0000	0,11%	19,0200	19,2500	18,9400	421 881	8 035 244	17:30
GRUPRACUJ (GPP)	65,6000	-1,06%	66,3000	69,0000	65,6000	5 212	344 313	17:30
GTC	4,1800	2,45%	4,0200	4,1900	4,0200	63 566	264 585	17:30
HANDLOWY (BHW)	113,0000	0,89%	112,0000	113,4000	112,0000	43 375	4 892 829	17:30
HARPER (HRP)	6,6800	-1,18%	6,8000	6,8000	6,5000	987	6 495	17:30
HELIO (HEL)	26,9000	0,75%	26,8000	26,9000	26,8000	256	6 877	17:30
HERKULES (HRS)	1,2800	1,99%	1,2500	1,2900	1,2300	19 673	24 379	17:30
HUUUGE-S144 (HUGE)	19,2800	0,52%	19,3800	19,4000	19,1800	12 164	234 344	17:30
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,7000	133	2 765	17:30
IALBGR (IAG)	0,2700	9,76%	0,2700	0,2700	0,2700	3 899	1 053	17:30
IBSM (IBS)	74,8000	-0,27%	74,8000	74,8000	74,8000	1	75	17:30
IDMPL (IDM)	0,5500	-0,90%	0,5550	0,5550	0,5500	4 140	2 284	17:30
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	17:30
IFIRMA (IFI)	27,8000	2,21%	27,2500	28,0000	27,2000	2 559	71 126	17:30
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	17:30
IMCOMPANY (IMC)	29,2000	1,39%	28,8000	29,2000	28,6000	962	27 783	17:30
IMMOBILE (GKI)	3,8500	4,05%	3,7000	3,9800	3,7000	64 572	246 567	17:30
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	10 035	12 142	17:30
IMS	3,7500	-3,10%	3,8600	3,8600	3,7100	2 638	9 868	17:30
INC	1,8450	0,82%	1,8500	1,8500	1,8050	1 851	3 354	17:30
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	17:30
INGBSK (ING)	322,5000	0,94%	318,0000	325,0000	318,0000	6 856	2 209 705	17:30
INPRO (INP)	7,0500	-1,40%	7,1000	7,2000	7,0500	2 227	15 842	17:30
INSTALKRK (INK)	41,4000	0,49%	41,3000	41,4000	41,3000	1 003	41 454	17:30
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	17:30
INTERBUD (ITB)	2,1600	0,00%	2,1700	2,1900	2,0800	2 130	4 605	17:30
INTERCARS (CAR)	601,0000	1,86%	586,0000	605,0000	586,0000	5 815	3 487 365	17:30
INTERSPPL (IPO)	0,3620	0,00%	0,3700	0,3700	0,3620	5 024	1 837	17:30
INTROL (INL)	6,9000	0,29%	6,9000	6,9000	6,8800	8 495	58 615	17:30
IPOPEMA (IPE)	2,8800	1,05%	2,8100	2,8800	2,8000	7 370	20 706	17:30
IZOBLOK (IZB)	28,0000	3,70%	26,0000	28,0000	26,0000	61	1 588	17:30
IZOLACJA (IZO)	3,7700	-1,82%	3,7400	3,8500	3,7300	1 332	5 003	17:30
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,6000	2,5400	25 463	65 419	17:30
JRH	5,0000	2,88%	4,8700	5,0000	4,8700	1 507	7 466	17:30
JSW	22,9900	3,79%	22,3000	23,2900	22,3000	382 475	8 769 705	17:30
JWWINVEST (JWW)	3,0400	-1,94%	3,1000	3,1100	2,9100	6 383	18 995	17:30
KCI	0,9160	0,22%	0,9000	0,9160	0,9000	25 591	23 244	17:30
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	17:30
KERNEL (KER)	18,0200	-1,21%	18,2400	18,2400	17,8200	3 482	62 765	17:30
KETY (KTY)	910,0000	1,79%	896,0000	919,0000	890,0000	13 030	11 837 242	17:30
KGHM (KGH)	131,8000	1,03%	131,2000	133,4000	131,1500	633 862	83 829 944	17:30
KGL	14,4000	0,00%	14,1000	14,4000	13,9000	38	535	17:30
KINOPOL (KPL)	16,7500	0,60%	16,8000	16,8000	16,6000	5 031	83 904	17:30
KOGENERA (KGN)	63,5000	0,32%	63,3000	64,3000	63,1000	3 755	238 777	17:30
KOMPAP (KMP)	26,0000	-2,26%	26,8000	27,0000	26,0000	403	10 780	17:30
KOMPUTRON (KOM)	5,3800	-1,82%	5,3200	5,5000	5,3200	3 502	19 132	17:30
KPPD (KPD)	(31,4000)	-	-	-	-	-	-	17:30
KRAKCHEM (KCH)	0,9280	0,43%	0,9140	0,9680	0,9100	16 073	14 968	17:30
KRKA (KRK)	848,0000	-0,47%	854,0000	854,0000	848,0000	81	68 878	17:30
KRUK (KRU)	403,4000	1,23%	398,8000	404,2000	398,8000	31 827	12 793 234	17:30
KRVITAMIN (KVT)	9,8000	-0,81%	9,7000	10,0000	9,7000	8 112	79 444	17:30
KSGAGRO (KSG)	3,0500	0,00%	3,1000	3,1000	2,9600	8 917	26 728	17:30
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:30
LARQ (LRQ)	1,6400	0,00%	1,7000	1,7000	1,6400	3	5	17:30
LENA (LEN)	2,8000	-1,06%	2,8300	2,8500	2,7800	2 800	7 847	17:30
LENTEX (LTX)	7,7000	0,26%	7,7000	7,7000	7,6800	6 304	48 461	17:30
LESS (LES)	0,2300	-3,77%	0,2390	0,2390	0,2260	68 759	15 858	17:30
LIBET (LBT)	1,4200	-1,39%	1,4400	1,4400	1,3500	4 683	6 390	17:30
LOKUM (LKD)	21,7000	-0,91%	21,7000	22,2000	21,7000	234	5 177	17:30
LPP	15 790,0000	3,61%	15 270,0000	15 855,0000	15 205,0000	7 590	119 289 140	17:30
Reklama
LSISOFT (LSI)	25,0000	2,46%	24,4000	25,0000	24,2000	890	22 010	17:30	Reklama
LUBAWA (LBW)	9,3000	-0,53%	9,3750	9,3750	9,1600	260 342	2 411 586	17:30
MABION (MAB)	9,5000	0,00%	9,5000	9,5900	9,4500	59 118	561 398	17:30
MAKARONPL (MAK)	19,3000	-0,92%	19,2800	19,4000	19,2000	2 973	57 295	17:30
MANGATA (MGT)	66,2000	-0,90%	67,0000	67,0000	65,4000	123	8 143	17:30
MANYDEV (MAN)	0,6940	0,00%	0,6940	0,6940	0,6940	22	15	17:30
MARVIPOL (MVP)	7,6000	-1,04%	7,6800	7,6800	7,6000	2 968	22 743	17:30
MAXCOM (MXC)	6,5000	3,17%	6,4600	6,5000	6,3200	691	4 428	17:30
MBANK (MBK)	854,0000	4,04%	820,8000	872,4000	820,8000	50 972	43 634 903	17:30
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	17:30
MCI	28,0000	0,36%	28,1000	28,2000	27,9000	3 583	100 853	17:30
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	184	204	17:30
MEDICALG (MDG)	31,7500	1,28%	31,4500	32,0000	31,0000	21 311	671 763	17:30
MEDINICE (ICE)	8,0000	1,27%	7,8300	8,0000	7,8300	3 954	31 600	17:30
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	17:30
MENNICA (MNC)	30,0000	1,01%	29,8000	30,0000	29,5000	7 154	214 338	17:30
MERCATOR (MRC)	46,8000	-0,85%	47,2000	47,6500	46,8000	5 892	277 448	17:30
MERCOR (MCR)	25,5000	1,19%	25,4000	25,5000	25,4000	1 877	47 696	17:30
MEXPOLSKA (MEX)	3,5000	-3,58%	3,5100	3,5100	3,5000	184	645	17:30
MFO	36,8000	0,00%	36,8000	36,8000	34,5000	1 450	51 507	17:30
MILKILAND (MLK)	2,0000	0,50%	1,9800	2,1100	1,9200	57 270	116 993	17:30
MILLENNIUM (MIL)	14,7600	2,57%	14,3800	15,0000	14,3800	1 655 498	24 341 305	17:30
MIRACULUM (MIR)	0,8660	-0,23%	0,8680	0,8680	0,8500	2 055	1 747	17:30
MIRBUD (MRB)	14,1500	-0,70%	14,2800	14,4500	14,1000	142 624	2 037 299	17:30
MLPGROUP (MLG)	79,6000	-0,75%	80,0000	80,0000	78,0000	26	2 041	17:30
MLSYSTEM (MLS)	17,1400	-0,12%	17,0200	17,1800	16,9200	5 216	88 788	17:30
MOBRUK (MBR)	301,0000	-1,95%	312,0000	314,0000	299,0000	16 280	4 948 701	17:30
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	200	290	17:30
MOL	32,2600	-0,06%	32,4800	32,4800	31,8600	1 707	55 093	17:30
MOLECURE (MOC)	5,7400	0,70%	5,7100	5,7400	5,6600	28 673	163 189	17:30
MONNARI (MON)	5,0400	0,40%	4,9500	5,0600	4,9400	8 974	45 113	17:30
MOSTALPLC (MSP)	15,1500	-1,62%	15,6000	15,6000	14,5000	4 101	61 269	17:30
MOSTALWAR (MSW)	7,7600	-2,02%	7,8800	8,0000	7,7600	4 273	33 696	17:30
MOSTALZAB (MSZ)	5,9700	0,17%	5,9800	5,9900	5,9100	13 421	79 879	17:30
MOVIEGAME (MOV)	14,9200	-0,53%	14,9200	15,0000	14,7000	1 123	16 613	17:30
MURAPOL (MUR)	41,0000	-0,24%	41,1000	41,1000	40,3500	14 001	571 183	17:30
MUZA (MZA)	12,8000	-3,03%	12,8000	12,8000	12,8000	14	179	17:30
MWTRADE (MWT)	3,5000	0,00%	3,5000	3,5000	3,5000	5	18	17:30
NANOGROUP (NNG)	2,6350	0,00%	2,6350	2,6400	2,6300	3 707	9 772	17:30
NEUCA (NEU)	677,0000	-0,15%	684,0000	686,0000	672,0000	641	435 184	17:30
NEWAG (NWG)	70,3000	-0,85%	70,9000	70,9000	69,9000	3 616	253 915	17:30
NEXITY (NXG)	2,3800	8,18%	2,2000	2,4000	1,9800	4 738	10 578	17:30
NOCTILUCA (NCL)	103,0000	0,49%	102,5000	104,5000	101,0000	310	31 955	17:30
NOVATURAS (NTU)	7,4000	-1,33%	7,4000	7,8200	7,4000	62	459	17:30
NOVAVISGR (NVG)	1,3020	-2,11%	1,3300	1,3300	1,3000	70 035	91 226	17:30
NOVITA (NVT)	94,6000	0,00%	94,6000	95,0000	94,2000	129	12 160	17:30
NTCAPITAL (NTC)	0,6880	0,58%	0,6800	0,7180	0,6600	68 003	46 475	17:30
NTTSYSTEM (NTT)	10,9500	1,86%	10,7500	11,0500	10,7000	10 246	110 459	17:30
ODLEWNIE (ODL)	9,1400	1,11%	9,1800	9,3600	9,1400	5 849	54 103	17:30
ONDE (OND)	10,2000	0,20%	10,1800	10,2000	10,0000	27 940	282 563	17:30
ONESANO (ONO)	0,9200	0,00%	0,9200	0,9200	0,8940	2 870	2 573	17:30
OPONEO.PL (OPN)	92,4000	0,43%	92,6000	93,4000	91,2000	491	45 429	17:30
OPTEAM (OPM)	3,8600	0,00%	3,7400	3,8600	3,7400	171	648	17:30
ORANGEPL (OPL)	9,2160	2,56%	8,9500	9,2700	8,9500	1 012 143	9 309 415	17:30
ORCOGROUP (OPG)	4,7000	-2,89%	4,9000	4,9000	4,7000	1 021	5 003	17:30
ORZBIALY (OBL)	38,6000	2,66%	38,6000	38,6000	38,6000	100	3 860	17:30
OTLOG (OTS)	15,0200	0,00%	15,0200	15,1800	14,8400	1 844	27 479	17:30
OTMUCHOW (OTM)	5,2600	0,00%	5,2600	5,2600	5,1000	770	4 049	17:30
PAMAPOL (PMP)	2,5700	-1,53%	2,6100	2,6100	2,5100	4 060	10 410	17:30
PANOVA (NVA)	15,8000	-0,63%	15,9000	15,9000	15,8000	114	1 803	17:30
PASSUS (PAS)	59,6000	2,05%	58,4000	59,6000	58,4000	764	45 291	17:30
PATENTUS (PAT)	3,5900	0,00%	3,5900	3,5900	3,5000	1 618	5 769	17:30
PBG	#0,0200	11,11%	-	-	-	-	-	17:30
PBSFINANSE (PBF)	0,6000	0,00%	0,5600	0,6000	0,5600	1 050	590	17:30
PCCEXOL (PCX)	2,6300	0,77%	2,6100	2,6300	2,6000	10 433	27 184	17:30
PCCROKITA (PCR)	70,7000	-0,42%	71,0000	71,4000	70,1000	2 279	161 524	17:30
PCFGROUP (PCF)	5,0600	0,00%	5,0000	5,1800	5,0000	68 002	346 253	17:30
PEKABEX (PBX)	18,1500	0,83%	17,9000	18,3000	17,9000	3 468	62 438	17:30
PEKAO (PEO)	197,7500	2,54%	193,5000	199,2500	193,2000	984 457	194 659 621	17:30
PEPCO (PCO)	22,0800	7,13%	20,7000	22,2000	20,6100	2 659 007	57 945 789	17:30
Reklama
PEPEES (PPS)	0,9950	1,53%	0,9900	0,9950	0,9900	9 156	9 110	17:30	Reklama
PGE	12,2400	0,45%	12,1800	12,3500	12,1000	3 221 055	39 430 836	17:30
PGFGROUP (PGV)	0,5320	-6,99%	0,5720	0,6000	0,5320	118 552	66 227	17:30
PHARMENA (PHR)	3,5900	2,57%	3,5000	3,6400	3,4200	3 149	11 107	17:30
PHN	9,9000	0,00%	10,0000	10,0000	9,9000	1 133	11 305	17:30
PHOTON (PEN)	3,2500	-0,31%	3,2600	3,2700	3,2500	3 276	10 675	17:30
PKNORLEN (PKN)	87,4100	1,03%	86,7500	88,0500	86,6000	1 829 844	159 793 311	17:30
PKOBP (PKO)	82,2200	1,96%	81,0000	83,1800	81,0000	3 680 868	302 926 770	17:30
PKPCARGO (PKP)	15,3000	-0,65%	15,4200	15,6900	15,3000	32 926	508 880	17:30
PLAYWAY (PLW)	293,5000	-1,84%	299,0000	300,5000	291,5000	1 442	426 654	17:30
PLAZACNTR (PLZ)	2,4000	-2,44%	2,4500	2,4500	2,3500	4 371	10 418	17:30
PMPG (PGM)	2,2400	0,00%	2,2400	2,2400	2,2400	37	83	17:30
POLENERGIA (PEP)	59,6000	0,00%	59,8000	60,0000	59,2000	2 593	154 530	17:30
POLICE (PCE)	9,0600	0,00%	9,0600	9,0600	9,0600	250	2 265	17:30
POLIMEXMS (PXM)	4,7150	-2,48%	4,8400	4,8500	4,7000	793 290	3 791 186	17:30
POLTREG (PTG)	31,8000	-3,64%	32,0000	33,0000	31,3000	3 070	98 416	17:30
POLWAX (PWX)	1,4650	-0,68%	1,4750	1,4750	1,4300	3 857	5 574	17:30
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	600	2 052	17:30
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	17:30
PROCHEM (PRM)	23,0000	1,77%	23,0000	23,0000	23,0000	1	23	17:30
PROJPRZEM (PJP)	17,3500	4,52%	16,6000	17,3500	16,6000	1 944	33 334	17:30
PROTEKTOR (PRT)	1,0600	1,44%	1,0500	1,0600	1,0500	59 824	63 119	17:30
PTWP (PTW)	104,0000	2,97%	103,0000	104,0000	99,5000	649	66 051	17:30
PULAWY (ZAP)	50,2000	0,00%	50,2000	50,4000	49,8000	66	3 312	17:30
PURE (PUR)	6,1050	29,89%	4,7880	6,4000	4,6000	278 533	1 588 754	17:30
PZU	62,2000	2,03%	61,0600	62,6600	61,0600	1 606 123	100 015 236	17:30
QNATECHNO (QNA)	28,5000	0,00%	29,3000	29,3000	27,8000	1 006	28 249	17:30
QUANTUM (QNT)	27,4000	-6,16%	27,4000	27,4000	27,4000	6	164	17:30
QUERCUS (QRS)	11,5500	-0,86%	11,6500	11,7000	11,2500	7 365	84 862	17:30
RAEN (RAE)	0,3085	2,49%	0,3030	0,3095	0,3015	63 255	19 372	17:30
RAFAKO (RFK)	0,0134	-56,77%	0,0292	0,0379	0,0130	73 325 606	1 702 058	17:30
RAFAMET (RAF)	63,0000	-2,33%	63,0000	64,0000	63,0000	814	51 317	17:30
RAINBOW (RBW)	131,3000	0,84%	130,5000	131,4000	129,4000	57 321	7 472 461	17:30
RANKPROGR (RNK)	4,4550	2,53%	4,3600	4,5950	4,3600	39 133	176 588	17:30
RAWLPLUG (RWL)	16,1000	-1,53%	16,3500	16,3500	16,1000	222	3 587	17:30
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	17:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	17:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	17:30
REINO (RNC)	1,0100	-6,48%	1,0800	1,0800	1,0100	10 252	10 355	17:30
RELPOL (RLP)	5,1800	1,17%	5,1800	5,1800	5,1200	1 483	7 657	17:30
REMAK (RMK)	12,9000	-0,77%	13,0500	13,0500	12,9000	1 329	17 145	17:30
RENDER (RND)	82,8000	0,24%	82,6000	82,8000	80,8000	153	12 580	17:30
ROPCZYCE (RPC)	26,8000	0,37%	27,0000	27,0000	26,2000	2 053	54 211	17:30
RYVU (RVU)	31,5500	2,10%	30,9000	32,3000	30,8000	53 919	1 708 662	17:30
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:30
SANOK (SNK)	22,9000	1,33%	22,8000	22,9000	22,6000	295	6 719	17:30
SANPL (SPL)	519,6000	1,52%	513,0000	529,4000	513,0000	70 752	37 016 222	17:30
SANTANDER (SAN)	31,0000	0,65%	31,2850	31,2850	30,8000	671	20 843	17:30
SANWIL (SNW)	1,3000	0,00%	1,3000	1,3000	1,2800	99	129	17:30
SCPFL (SCP)	159,8000	-1,36%	162,2000	162,6000	158,0000	155	25 017	17:30
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	17:30
SEKO (SEK)	8,4200	0,72%	8,3400	8,4200	8,3200	4 951	41 568	17:30
SELENAFM (SEL)	35,3000	-0,56%	35,5000	35,9000	35,3000	163	5 779	17:30
SELVITA (SLV)	31,8000	-0,31%	32,2000	32,2000	31,6000	26 558	845 379	17:30
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	17:30
SFINKS (SFS)	0,4800	-0,21%	0,4800	0,4800	0,4680	25 972	12 326	17:30
SHOPER (SHO)	49,8000	0,81%	49,4000	50,6000	49,4000	3 745	187 228	17:30
SILVAIR-REGS (SVRS)	5,7500	-6,50%	6,1500	6,1500	5,7500	1 307	7 516	17:30
SILVANO (SFG)	5,5000	0,00%	5,2000	5,5000	5,2000	51	278	17:30
SIMFABRIC (SIM)	1,7600	-1,01%	1,7680	1,7780	1,7200	3 964	6 931	17:30
SKARBIEC (SKH)	27,8000	0,36%	27,8000	28,1000	27,8000	696	19 383	17:30
SKYLINE (SKL)	1,5900	0,00%	1,5900	1,5900	1,5900	8	13	17:30
SNIEZKA (SKA)	84,0000	3,19%	80,4000	84,0000	80,4000	231	18 851	17:30
SOHODEV (SHD)	0,4400	-2,22%	0,3880	0,4400	0,3880	2 350	964	17:30
SONEL (SON)	17,2500	-0,29%	17,3000	17,3500	17,2500	1 464	25 385	17:30
SOPHARMA (SPH)	15,5000	1,31%	15,5000	15,5000	15,5000	11	171	17:30
SPYROSOFT (SPR)	634,0000	2,26%	620,0000	638,0000	618,0000	792	499 486	17:30
STALEXP (STX)	3,1500	-1,72%	3,2050	3,2050	3,1500	365 057	1 163 324	17:30
STALPROD (STP)	249,0000	-0,40%	251,0000	251,0000	247,0000	265	65 917	17:30
STALPROFI (STF)	8,4800	0,00%	8,4800	8,5000	8,4400	6 804	57 784	17:30
Reklama
STAPORKOW (ZUK)	3,1600	5,33%	3,0000	3,1600	3,0000	4 978	15 101	17:30	Reklama
STARHEDGE (SHG)	0,2960	0,00%	0,2960	0,2960	0,2960	1 042	308	17:30
SUNEX (SNX)	7,3000	1,39%	7,2600	7,3300	7,1700	5 239	37 784	17:30
SYGNITY (SGN)	110,0000	0,46%	109,0000	111,0000	107,5000	489	53 806	17:30
SYNEKTIK (SNT)	206,2000	3,10%	202,0000	208,0000	200,0000	29 456	6 045 219	17:30
TALEX (TLX)	20,0000	0,50%	20,8000	20,8000	20,0000	140	2 837	17:30
TARCZYNSKI (TAR)	123,5000	0,00%	123,5000	123,5000	121,0000	419	51 414	17:30
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	17:30
TAURONPE (TPE)	8,7700	-1,46%	8,9000	8,9580	8,6340	1 757 809	15 459 212	17:30
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	17:30
TENDERHUT (THG)	6,4800	0,00%	6,4800	6,4800	6,4800	10	65	17:30
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	392	282	17:30
TESGAS (TSG)	2,3300	1,30%	2,3600	2,3600	2,3300	37	86	17:30
TEXT (TXT)	58,5000	-1,68%	59,5000	59,7500	57,9000	70 828	4 137 473	17:30
TORPOL (TOR)	37,3500	0,00%	37,5000	37,5000	37,0000	8 081	301 829	17:30
TOWERINV (TOW)	#2,1150	-10,00%	-	-	-	-	-	17:30
TOYA (TOA)	9,8600	-1,60%	10,0400	10,1600	9,8100	105 616	1 052 174	17:30
TRAKCJA (TRK)	2,1950	1,39%	2,1700	2,2000	2,1500	28 229	61 643	17:30
TRANSPOL (TRN)	4,1400	-0,96%	4,1800	4,1800	4,1000	1 028	4 216	17:30
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	17:30
TSGAMES (TEN)	82,0000	0,00%	82,4000	83,0000	81,7000	17 795	1 465 180	17:30
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	22	1 331	17:30
ULTGAMES (ULG)	12,1000	-1,63%	12,3000	12,3000	11,8000	2 517	30 325	17:30
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	1	1	17:30
UNIBEP (UNI)	11,1000	-1,33%	11,2000	11,2500	10,9000	3 499	38 509	17:30
UNICREDIT (UCG)	245,2500	-0,43%	235,4000	245,2500	235,4000	2	481	17:30
UNIMA (U2K)	8,3000	-0,95%	8,3600	8,3600	8,1000	2 432	20 106	17:30
UNIMOT (UNT)	136,6000	0,15%	135,4000	136,6000	135,2000	1 476	200 300	17:30
URTESTE (URT)	49,1000	-0,41%	49,0000	49,1000	48,1000	17	830	17:30
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	119,6000	3 694	446 571	17:30
VIGOPHOTN (VGO)	457,0000	-2,35%	468,0000	470,0000	446,0000	1 485	676 217	17:30
VINDEXUS (VIN)	12,0000	2,13%	11,9000	12,5000	11,7500	9 715	116 526	17:30
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	17:30
VIVID (VVD)	0,5260	3,14%	0,5120	0,5300	0,5120	4 764	2 495	17:30
VOTUM (VOT)	45,1500	0,22%	45,0500	45,9500	44,5000	9 762	442 837	17:30
VOXEL (VOX)	185,4000	-0,75%	186,6000	186,6000	183,8000	2 928	541 748	17:30
VRG	3,8600	0,00%	3,8600	3,8600	3,8100	1 392	5 344	17:30
WARIMPEX (WXF)	2,6900	0,75%	2,6200	2,6900	2,6200	18 958	49 721	17:30
WASKO (WAS)	1,8050	-2,43%	1,8400	1,8500	1,8050	2 476	4 520	17:30
WAWEL (WWL)	656,0000	1,23%	648,0000	656,0000	648,0000	13	8 498	17:30
WIELTON (WLT)	6,3800	-0,16%	6,3400	6,4000	6,3000	450 111	2 862 535	17:30
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,6000	73	486	17:30
WINVEST (WIS)	0,0450	1,12%	0,0370	0,0450	0,0370	390 357	15 947	17.07.2025
WIRTUALNA (WPL)	78,2000	1,82%	77,3000	80,2000	77,0000	13 593	1 071 122	17:30
WITTCHEN (WTN)	18,8600	0,43%	18,8000	18,9800	18,8000	5 690	107 406	17:30
XPLUS (XPL)	3,7200	-0,80%	3,8600	3,8600	3,7200	1 415	5 343	17:30
XTPL (XTP)	78,7000	-2,36%	81,0000	81,0000	75,1000	7 940	617 825	17:30
XTRADEBDM (XTB)	73,9000	3,13%	71,9000	74,1200	71,7600	382 383	27 989 016	17:30
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	17:30
ZABKA (ZAB)	21,1500	2,67%	20,7600	21,1900	20,7500	4 019 338	84 578 277	17:30
ZAMET (ZMT)	0,8460	0,71%	0,8400	0,8500	0,8400	11 175	9 438	17:30
ZEPAK (ZEP)	24,3500	1,25%	24,1000	24,5500	24,1000	24 199	592 023	17:30
ZREMB (ZRE)	6,6800	1,21%	6,6000	6,7000	6,5200	17 709	117 477	17:30
ZUE	9,9000	-1,00%	9,9200	10,0000	9,8400	6 951	68 722	17:30

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.