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	95 953,33	-1,91%	96 887,70	96 978,89	95 307,31	97 819,39	2 175 035 970	17:15
WIG20	2 689,05	-2,13%	2 707,63	2 721,81	2 668,15	2 747,70	1 878 678 306	17:15
WIG30	3 431,89	-2,09%	3 464,86	3 472,69	3 406,49	3 505,07	1 988 143 187	17:15
mWIG40	7 184,44	-1,43%	7 274,77	7 274,77	7 142,64	7 288,69	225 543 071	17:15
sWIG80	26 576,28	-0,99%	26 868,86	26 877,11	26 487,83	26 840,80	54 753 684	17:15
WIG-BANKI	16 029,62	-2,23%	16 210,59	16 246,78	15 904,64	16 394,94	573 660 982	17:15
WIG-BUDOW	7 900,07	-2,80%	8 085,01	8 085,01	7 869,58	8 128,06	56 340 767	17:15
WIG-CHEMIA	8 555,55	-0,85%	8 594,09	8 657,17	8 551,06	8 628,82	2 353 068	17:15
WIG-ENERG	3 075,75	-4,14%	3 166,96	3 171,86	3 068,03	3 208,63	65 286 890	17:15
WIG-INFO	7 567,18	-0,61%	7 609,20	7 658,20	7 529,88	7 613,86	32 462 203	17:15
WIG-MEDIA	7 053,38	-1,44%	7 230,10	7 259,24	7 007,91	7 156,52	1 962 142	17:15
WIG-NRCHOM	4 658,40	0,87%	4 630,21	4 658,40	4 598,30	4 618,10	3 418 907	17:15
WIG-PALIWA	7 472,89	-1,38%	7 496,62	7 496,62	7 359,89	7 577,49	236 436 511	17:15
WIG-Poland	100 381,95	-1,90%	100 987,27	100 987,27	100 249,76	102 322,89	2 124 834 430	17:15
WIG-SPOZYW	3 018,59	-3,59%	3 124,36	3 126,02	2 960,07	3 131,07	2 384 358	17:15
WIG20lev	520,73	-4,32%	528,09	533,71	512,45	544,22	1 878 678 306	17:15
WIG20short	3 103,25	2,23%	3 082,72	3 126,34	3 067,06	3 035,58	1 878 678 306	17:15
GPWB-B1Y3Y	1 234,60	0,10%	1 233,87	1 234,60	1 233,87	1 233,34	-	17:20
GPWB-B1Y4Y	1 235,97	0,13%	1 235,18	1 235,97	1 235,18	1 234,42	-	17:20
GPWB-B1Y5Y	1 235,00	0,23%	1 233,62	1 235,00	1 233,62	1 232,15	-	17:20
GPWB-B3Y5Y	1 241,49	0,31%	1 239,69	1 241,49	1 239,69	1 237,63	-	17:20
GPWB-B5Y	1 226,47	0,58%	1 223,16	1 226,47	1 223,16	1 219,44	-	17:20
GPWB-BWZ	1 251,48	0,02%	1 251,36	1 251,48	1 251,36	1 251,25	-	17:20
INNOVATOR	1 675,40	-1,20%	1 692,54	1 692,54	1 675,40	1 695,83	448 054 773	17:15
mWIG40dvp	4,18	0,00%	4,18	4,18	4,18	4,18	225 543 071	17:15
mWIG40TR	10 855,02	-1,43%	10 992,37	10 992,37	10 791,86	11 012,53	225 543 071	17:15
mWIG40TRlv	15 386,75	-2,90%	15 782,02	15 782,02	15 204,98	15 846,23	225 543 071	17:15
mWIG40TRsh	2 615,58	1,51%	2 583,44	2 630,36	2 583,44	2 576,71	225 543 071	17:15
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	54 753 684	17:15
sWIG80TR	40 154,20	-0,99%	40 596,26	40 608,72	40 020,57	40 553,86	54 753 684	17:15
WIG140	1 859,03	-1,92%	1 877,18	1 879,21	1 846,38	1 895,49	2 158 975 061	17:15
WIG20dvp	0,33	0,00%	0,33	0,33	0,33	0,33	1 878 678 306	17:15
WIG20TR	5 663,33	-2,13%	5 702,46	5 732,33	5 619,31	5 786,86	1 878 678 306	17:15
WIG20TRlev	4 590,91	-4,31%	4 655,79	4 705,32	4 517,92	4 797,59	1 878 678 306	17:15
WIG20TRsht	2 973,34	2,21%	2 953,67	2 995,47	2 938,66	2 908,98	1 878 678 306	17:15
WIG30TR	7 089,94	-2,09%	7 158,03	7 174,22	7 037,45	7 241,12	1 988 143 187	17:15
WIG-CEE	2 145,46	-0,87%	2 156,36	2 156,36	2 145,46	2 164,20	2 829 209	17:15
WIGdiv	2 035,52	-1,06%	2 051,62	2 051,62	2 024,36	2 057,37	383 637 244	17:15
WIGdivplus	1 962,09	-1,75%	1 982,32	1 982,32	1 953,23	1 996,99	800 687 018	17:15
WIG.GAMES	16 038,50	-1,32%	16 132,34	16 346,66	15 941,95	16 252,22	84 363 111	17:15
WIG-GORNIC	4 171,87	-3,42%	4 216,24	4 232,52	4 120,49	4 319,58	196 658 968	17:15
WIG-GRY	18 500,92	-2,59%	18 827,34	19 042,32	18 388,60	18 992,08	87 552 698	17:15
WIGind	16 522,09	-1,70%	16 758,89	16 776,25	16 522,09	16 808,09	24 293 679	17:15
WIG-LEKI	3 374,46	-1,51%	3 416,17	3 416,17	3 362,16	3 426,20	1 549 221	17:15
WIGmed	18 524,79	-1,46%	18 807,26	18 807,26	18 473,41	18 799,44	30 834 355	17:15
WIG-MOTO	7 810,89	0,06%	7 837,78	7 844,29	7 687,26	7 806,09	5 155 626	17:15
WIG.MS-BAS	13 232,17	-4,10%	13 584,09	13 584,09	13 153,45	13 797,74	255 709 573	17:15
WIG.MS-ECM	7 802,54	-1,54%	7 796,67	7 924,92	7 741,59	7 924,54	435 198 470	17:15
WIG.MS-FIN	19 358,77	-2,00%	19 466,97	19 599,82	19 206,38	19 754,73	628 041 396	17:15
WIG-ODZIEZ	13 093,49	-1,15%	13 092,39	13 247,02	12 954,68	13 245,72	182 611 099	17:15
WIGtechTR	16 020,82	-1,15%	16 160,13	16 209,57	15 962,53	16 207,97	156 596 111	17:15
WIG-Ukrain	575,37	-5,50%	584,99	584,99	559,06	608,87	2 452 070	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,8450	0,00%	2,8400	2,8750	2,7800	3 182	9 078	17:51	Reklama
08OCTAVA (08N)	0,8850	0,00%	0,8850	0,8850	0,8850	6	5	17:51
11BIT (11B)	197,0000	-2,48%	201,0000	206,0000	197,0000	16 346	3 294 725	17:51
3RGAMES (3RG)	0,6300	5,35%	0,5980	0,6440	0,5980	301 508	189 249	17:51
4MASS (4MS)	6,2100	-2,05%	6,2700	6,3800	6,2000	50 795	318 613	17:51
ABPL (ABE)	112,0000	2,28%	109,0000	112,0000	105,5000	5 628	607 461	17:51
ACAUTOGAZ (ACG)	32,4000	-0,61%	32,6000	32,6000	32,4000	454	14 769	17:51
ACTION (ACT)	19,8800	-0,30%	19,9600	19,9800	19,8000	6 522	130 092	17:51
ADIUVO (ADV)	1,2250	-5,04%	1,2900	1,2900	1,1700	234 709	283 772	17:51
AGORA (AGO)	10,2400	-1,92%	10,2600	10,3800	10,1800	14 061	144 467	17:51
AGROTON (AGT)	5,5000	-5,82%	5,8800	5,8800	5,4800	10 180	57 014	17:51
AIGAMES (ALG)	1,0850	0,00%	1,0600	1,0850	1,0500	3 422	3 642	17:51
AILLERON (ALL)	23,1500	-1,91%	23,6000	23,6500	22,8000	11 579	270 052	17:51
AIRWAY (AWM)	0,2740	-1,08%	0,2770	0,2780	0,2700	117 241	32 142	17:51
ALIOR (ALR)	119,7500	-1,03%	121,0000	121,0000	118,4500	695 148	83 314 589	17:51
ALLEGRO (ALE)	31,2600	-0,81%	31,1500	31,7850	30,8650	7 139 001	223 771 858	17:51
ALTA (AAT)	2,1400	-6,55%	2,1800	2,2300	2,1200	19 985	42 909	17:51
ALTUSTFI (ALI)	2,2000	-3,93%	2,3700	2,3700	2,1500	25 431	56 043	17:51
AMBRA (AMB)	21,6000	0,47%	21,6500	21,7500	21,4000	9 269	200 190	17:51
AMICA (AMC)	66,3000	-2,79%	67,0000	68,0000	66,0000	2 063	137 755	17:51
AMPLI (APL)	1,1100	-	-	-	-	-	-	17:51
AMREST (EAT)	16,9800	-0,12%	17,1800	17,1800	16,7000	57 819	976 279	17:51
ANSWEAR (ANR)	23,8000	-4,42%	24,7000	24,7000	23,7000	4 350	105 566	17:51
APATOR (APT)	18,0600	-1,74%	18,3000	18,4400	17,8400	12 812	231 360	17:51
APLISENS (APN)	19,8500	-0,50%	19,8500	19,8500	19,6000	254	4 993	17:51
APSENERGY (APE)	2,9900	-3,55%	3,1000	3,1000	2,9000	4 944	14 723	17:51
ARCHICOM (ARH)	43,0000	2,63%	42,0000	43,0000	40,0000	2 575	104 699	17:51
ARCTIC (ATC)	15,6900	-1,63%	16,1000	16,1400	15,5000	28 863	452 332	17:51
ARTIFEX (ART)	15,8500	-0,63%	15,9000	16,4000	15,8000	3 709	59 674	17:51
ASBIS (ASB)	25,8400	-3,22%	26,5800	26,6400	25,8400	285 974	7 455 174	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	69,4000	0,87%	68,8000	70,0000	67,2000	1 664	113 659	17:51
ASSECOPOL (ACP)	158,0000	0,00%	158,0000	159,9000	157,0000	152 082	24 047 704	17:51
ASSECOSEE (ASE)	59,8000	0,00%	59,8000	59,8000	58,6000	9 119	544 737	17:51
ASTARTA (AST)	53,1000	-3,80%	55,2000	55,2000	53,0000	17 811	957 635	17:51
ATAL (1AT)	58,1000	0,35%	58,1000	58,1000	57,6000	32 016	1 853 776	17:51
ATENDE (ATD)	2,8000	1,82%	2,7900	2,9400	2,7000	67 808	193 035	17:51
ATLANTAPL (ATP)	18,5000	0,82%	18,3500	18,5000	18,3500	483	8 900	17:51
ATLANTIS (ATS)	0,0900	0,00%	0,0890	0,0900	0,0888	146 251	13 020	17:51
ATMGRUPA (ATG)	3,9200	0,26%	3,9000	3,9400	3,8000	6 684	25 873	17:51
ATREM (ATR)	26,8000	-2,90%	27,0000	27,4000	25,7000	14 582	385 453	17:51
AUTOPARTN (APR)	18,0000	0,56%	17,9000	18,2000	17,6400	180 786	3 243 003	17:51
BBIDEV (BBD)	5,8000	-3,01%	5,8000	5,9000	5,6000	2 948	16 773	17:51
BEDZIN (BDZ)	25,2500	-1,56%	25,6500	26,0000	25,0000	2 198	55 860	17:51
BENEFIT (BFT)	2 885,0000	-0,86%	2 895,0000	2 915,0000	2 820,0000	2 599	7 457 915	17:51
BEST (BST)	27,0000	0,00%	26,4000	27,8000	26,4000	1 141	30 823	17:51
BETACOM (BCM)	4,1000	-1,44%	4,1600	4,1600	4,0800	1 153	4 713	17:51
BIGCHEESE (BCS)	13,0400	0,00%	13,0000	13,1000	12,8200	4 029	52 356	17:51
BIOCELTIX (BCX)	98,4000	-1,01%	99,4000	99,5000	97,0000	7 393	723 733	17:51
BIOMAXIMA (BMX)	12,7000	0,79%	12,7000	13,0500	12,5000	14 303	182 330	17:51
BIOMEDLUB (BML)	4,6200	-0,32%	4,6500	4,6500	4,6000	72 966	336 032	17:51
BIOPLANET (BIP)	18,3000	0,00%	18,3000	18,4000	18,3000	210	3 843	17:51
BIOTON (BIO)	3,6600	-0,54%	3,6400	3,6600	3,6400	8 315	30 338	17:51
BLOOBER (BLO)	29,4500	-0,67%	29,8000	30,0000	29,0500	15 419	453 895	17:51
BNPPPL (BNP)	110,0000	-0,45%	110,5000	111,0000	107,5000	7 459	809 941	17:51
BOGDANKA (LWB)	21,0000	-2,14%	21,3200	21,3400	20,7000	106 928	2 243 139	17:51
BOOMBIT (BBT)	7,7000	0,79%	7,7000	7,7600	7,4800	3 829	28 861	17:51
BORYSZEW (BRS)	3,7550	-7,28%	4,0500	4,0500	3,7550	98 651	387 179	17:51
BOS	12,0000	-6,25%	12,8000	12,8000	12,0000	25 604	316 392	17:51
BOWIM (BOW)	5,3900	-5,27%	5,6300	5,6300	5,3200	26 753	145 033	17:51
BRAND24 (B24)	54,0000	5,88%	52,0000	54,6000	52,0000	2 163	115 957	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	565,5000	-3,66%	576,0000	582,0000	560,5000	77 494	43 981 346	17:51
BUMECH (BMC)	8,1000	1,38%	7,9100	8,1500	7,9100	2 894	23 242	17:51
CAPITAL (CPA)	0,1680	-7,69%	0,1680	0,1680	0,1680	31 099	5 225	17:51
CAPITEA (CAP)	0,4580	0,00%	0,4580	0,4580	0,4520	79 274	35 863	17:51
CAPTORTX (CTX)	39,0000	-1,02%	39,6000	41,4000	38,0000	11 764	473 286	17:51
CASPAR (CSR)	6,4500	18,35%	5,3500	6,4500	5,3500	6 264	35 288	17:51
CAVATINA (CAV)	15,1000	1,68%	15,0000	15,1000	15,0000	159	2 386	17:51
CCC	234,0000	0,00%	228,0000	236,2000	227,0000	359 361	83 497 291	17:51
Reklama
CCENERGY (CCE)	0,3100	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	211,8000	-3,02%	216,8000	219,1000	210,2000	349 952	74 739 521	17:51
CDRL (CDL)	12,6000	0,80%	12,4000	12,8000	12,4000	776	9 855	17:51
CELTIC (CPD)	2,8000	-3,45%	2,8800	2,8800	2,8000	5 628	15 930	17:51
CEZ	185,1000	-1,96%	188,1000	190,2000	185,1000	1 525	286 851	17:51
CFI	0,1700	-	-	-	-	-	-	17:51
CIGAMES (CIG)	1,6690	-1,94%	1,6990	1,6990	1,6610	122 958	205 982	17:51
CITYSERV (CTS)	5,3500	-0,93%	5,3500	5,3500	5,3500	55	294	17:51
CLNPHARMA (CLN)	26,2000	-2,96%	26,9000	26,9000	25,9500	36 715	965 905	17:51
CLOUD (CLD)	42,4000	4,69%	40,7000	43,0000	40,1000	284	11 766	17:51
COALENERG (CLE)	2,7800	-10,61%	3,0500	3,0500	2,7800	271 350	775 828	17:51
COGNOR (COG)	8,0500	-1,83%	8,1500	8,1950	7,9100	67 238	538 251	17:51
COLUMBUS (CLC)	8,0800	-3,81%	8,5500	8,5500	8,0200	59 625	491 217	17:51
COMP (CMP)	185,0000	-4,39%	193,5000	193,5000	185,0000	2 982	558 966	17:51
COMPERIA (CPL)	5,0000	-3,85%	5,0000	5,0000	4,8000	3 030	14 850	17:51
COMPREMUM (CPR)	1,1700	0,43%	1,2000	1,2000	1,1600	12 160	14 530	17:51
CORMAY (CRM)	0,5140	-0,39%	0,5100	0,5140	0,5000	15 173	7 692	17:51
CPIEUROPE (CPI)	68,0000	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	353,0000	-1,53%	360,0000	360,0000	353,0000	262	93 525	17:51
CREOTECH (CRI)	212,0000	0,95%	213,0000	218,0000	212,0000	11 297	2 421 075	17:51
CYBERFLKS (CBF)	151,5000	4,48%	147,5000	151,5000	145,0000	7 076	1 051 154	17:51
CYFRPLSAT (CPS)	15,1050	-3,57%	15,5500	15,5950	15,0400	470 770	7 172 120	17:51
CZTOREBKA (CZT)	0,4640	-	-	-	-	-	-	17:51
DADELO (DAD)	23,1000	-1,28%	23,3000	23,3000	22,9000	3 530	81 308	17:51
DATAWALK (DAT)	56,1000	-2,43%	57,5000	58,0000	55,4000	14 399	815 197	17:51
DBENERGY (DBE)	13,8000	-3,16%	14,0500	14,0500	13,7500	490	6 842	17:51
DEBICA (DBC)	83,8000	-0,71%	84,0000	84,4000	83,0000	2 178	181 837	17:51
DECORA (DCR)	70,0000	-0,57%	70,4000	70,4000	68,6000	3 413	237 300	17:51
DEKPOL (DEK)	53,6000	-3,94%	55,8000	56,0000	53,2000	1 629	88 578	17:51
DELKO (DEL)	7,2000	0,00%	7,2800	7,3200	7,2000	13 728	99 827	17:51
DEVELIA (DVL)	6,5200	2,19%	6,4600	6,5400	6,3800	34 685	224 634	17:51
DGA	19,0000	-0,52%	18,1000	19,0000	18,1000	263	4 892	17:51
DIAG (DIA)	133,5000	-0,31%	134,5000	134,8000	132,2200	29 344	3 913 544	17:51
DIGITANET (DIG)	59,0000	-3,28%	61,0000	61,0000	57,6000	5 720	337 976	17:51
DIGITREE (DTR)	11,9000	0,00%	12,0000	12,0000	11,9000	2 524	30 086	17:51
DINOPL (DNP)	451,4000	-1,01%	452,0000	458,4000	446,7000	291 458	131 491 466	17:51
DMGROUP (DMG)	4,5600	-0,65%	4,5900	4,6500	4,5000	15 634	71 914	17:51
DOMDEV (DOM)	214,5000	-0,23%	215,0000	215,0000	210,5000	1 415	301 346	17:51
DRAGOENT (DGE)	23,2000	2,65%	22,6000	23,2000	22,6000	295	6 750	17:51
ECHO (ECH)	4,4600	0,90%	4,4000	4,4900	4,4000	57 730	254 645	17:51
EDINVEST (EDI)	6,3800	0,95%	6,3800	6,3800	6,3800	106	676	17:51
EFEKT (EFK)	6,3000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	47,0500	-0,95%	47,5000	47,6000	46,2000	15 673	728 864	17:51
ELKOP (EKP)	0,5480	-4,86%	0,5720	0,5720	0,5280	69 357	37 413	17:51
EMCINSMED (EMC)	10,8000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,4000	0,00%	2,4000	2,4000	2,4000	1 006	2 414	17:51
ENEA (ENA)	15,3200	-2,42%	15,5500	15,6300	15,3000	298 829	4 625 987	17:51
ENELMED (ENE)	19,1000	-4,02%	18,8000	19,1000	18,8000	17	320	17:51
ENERGA (ENG)	11,9600	-0,83%	12,0600	12,0600	11,9000	25 256	301 152	17:51
ENERGOINS (ENI)	2,1100	-1,86%	2,1050	2,1500	2,0550	39 440	82 286	17:51
ENTER (ENT)	60,0000	-2,91%	61,9000	62,8000	59,5000	8 747	530 053	17:51
EQUNICO (EQU)	0,8580	-1,61%	0,8720	0,8760	0,7960	23 914	20 037	17:51
ERBUD (ERB)	38,9000	0,00%	40,7000	40,7000	38,0000	15 120	590 200	17:51
ERG	48,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	36,7000	-0,27%	36,8000	36,8000	35,6000	270	9 694	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,9700	-9,63%	2,2000	2,2900	1,8550	1 354 249	2 750 761	17:51
EUROCASH (EUR)	8,8000	-2,76%	9,0200	9,0200	8,6350	244 203	2 161 041	17:51
EUROHOLD (EHG)	2,3400	-2,50%	2,4200	2,4200	2,3400	3 469	8 280	17:51
EUROTEL (ETL)	20,2000	-1,94%	20,7000	20,8000	20,0000	5 761	117 574	17:51
FABRITY (FAB)	27,8000	-0,36%	27,2000	27,9000	27,2000	1 549	42 385	17:51
FASING (FSG)	12,5000	-	-	-	-	-	-	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	10,2500	-3,30%	10,2500	10,2500	10,2500	3	31	17:51
FERRO (FRO)	36,0000	0,28%	35,9000	36,7000	35,8000	5 341	193 015	17:51
FMG	105,0000	-0,47%	106,0000	106,0000	100,0000	74	7 421	17:51
FON	1,2000	-	-	-	-	-	-	17:51
FORTE SA (FTE)	28,5000	-1,72%	29,0000	29,5000	27,8000	3 949	112 316	17:51
GAMEOPS (GOP)	17,4000	-0,23%	17,4400	17,4400	17,1000	663	11 372	17:51
Reklama
GAMFACTOR (GIF)	10,8500	-9,21%	11,9500	12,2000	10,8000	79 991	918 121	17:51	Reklama
GENOMTEC (GMT)	7,8800	-1,01%	7,9000	7,9000	7,6000	14 865	115 427	17:51
GETIN (GTN)	0,6420	-0,16%	0,6440	0,6560	0,6350	170 082	109 079	17:51
GIGROUP (GIG)	1,8150	0,00%	1,8150	1,8150	1,8150	75	136	17:51
GOBARTO (GOB)	24,9000	0,00%	24,9000	24,9000	23,7000	173	4 172	17:51
GPW	45,3500	-0,77%	45,3000	45,7500	44,9500	94 096	4 266 935	17:51
GREENX (GRX)	2,0260	-1,65%	2,0480	2,0560	2,0260	365 476	744 836	17:51
GRENEVIA (GEA)	2,5700	-3,75%	2,6700	2,6850	2,5700	178 676	464 536	17:51
GRODNO (GRN)	11,1200	-1,59%	11,2000	11,2200	11,0000	6 497	72 329	17:51
GRUPAAZOTY (ATT)	20,5800	-1,15%	20,7400	20,9600	20,5200	106 032	2 193 343	17:51
GRUPRACUJ (GPP)	58,1000	-1,53%	61,0000	61,0000	57,2000	4 135	244 346	17:51
GTC	3,8800	2,65%	3,8100	3,9000	3,7800	26 149	101 401	17:51
HANDLOWY (BHW)	116,4000	-2,18%	118,2000	119,2000	114,0000	105 568	12 433 970	17:51
HARPER (HRP)	4,4300	3,02%	4,4900	4,4900	4,2850	2 820	12 133	17:51
HELIO (HEL)	21,0000	2,94%	20,2000	21,0000	19,9000	5 457	112 525	17:51
HERKULES (HRS)	0,9380	0,86%	0,9300	0,9460	0,9200	5 183	4 803	17:51
HMINWEST (HMI)	48,5000	-	-	-	-	-	-	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	19,1400	1,81%	18,7800	19,1400	18,6000	51 941	977 961	17:51
HYDROTOR (HDR)	23,3000	0,00%	23,3000	23,6000	23,3000	256	5 965	17:51
IALBGR (IAG)	0,2500	9,17%	0,2420	0,2500	0,2420	26 915	6 532	17:51
IBSM (IBS)	73,2000	-3,43%	75,4000	75,6000	73,2000	14	1 030	17:51
IDMPL (IDM)	0,6500	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	23,6000	-5,60%	25,0000	25,0000	22,5000	8 672	204 756	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	32,7000	-6,03%	34,8000	34,8000	29,8000	6 775	209 456	17:51
IMMOBILE (GKI)	2,2700	-0,87%	2,3200	2,3200	2,2300	12 813	28 771	17:51
IMPERIO (IMP)	1,3200	-0,75%	1,3200	1,3200	1,3200	1	1	17:51
IMS	3,6600	-0,27%	3,6800	3,7100	3,5400	20 349	73 798	17:51
INC	2,5000	2,46%	2,4400	2,5300	2,2400	30 206	72 527	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	318,0000	-2,15%	322,0000	325,0000	316,0000	7 074	2 255 316	17:51
INPRO (INP)	6,8000	0,00%	6,8000	6,8000	6,8000	2	14	17:51
INSTALKRK (INK)	37,0000	-1,07%	37,4000	37,4000	37,0000	665	24 756	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	1,7500	1,74%	1,6700	1,7500	1,6700	1 518	2 627	17:51
INTERCARS (CAR)	526,0000	-0,19%	530,0000	533,0000	515,0000	3 467	1 810 457	17:51
INTERSPPL (IPO)	0,3710	-2,37%	0,3800	0,3830	0,3710	6 473	2 411	17:51
INTROL (INL)	8,4400	-0,71%	8,4800	8,5600	8,3200	3 185	26 856	17:51
IPOPEMA (IPE)	3,2800	-0,61%	3,1100	3,2800	3,1100	6 184	19 759	17:51
IZOBLOK (IZB)	37,0000	0,00%	37,0000	37,0000	37,0000	13	481	17:51
IZOLACJA (IZO)	3,6500	-0,54%	3,6500	3,6500	3,6500	13	47	17:51
IZOSTAL (IZS)	2,7900	-1,06%	2,8100	2,8100	2,7300	14 211	39 235	17:51
JRH	6,3800	-3,33%	6,5000	6,5000	6,2200	2 795	17 628	17:51
JSW	22,7400	-4,33%	23,5300	23,7400	22,5200	543 082	12 489 571	17:51
JWWINVEST (JWW)	3,0500	-6,73%	3,2700	3,2800	3,0500	6 456	20 380	17:51
KCI	0,9300	-1,27%	0,9220	0,9420	0,9180	12 225	11 342	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	19,0200	-8,56%	19,8000	20,1000	19,0000	69 752	1 358 954	17:51
KETY (KTY)	827,0000	-2,36%	843,5000	845,0000	826,0000	11 276	9 395 135	17:51
KGHM (KGH)	125,4500	-3,39%	128,9500	128,9500	123,8000	1 435 224	180 405 595	17:51
KGL	14,2000	0,71%	14,2000	14,2000	14,2000	1	14	17:51
KINOPOL (KPL)	19,6000	2,08%	19,2000	19,6500	18,6000	22 640	435 480	17:51
KOGENERA (KGN)	49,5000	-1,00%	50,0000	50,0000	48,8500	2 947	146 341	17:51
KOMPAP (KMP)	24,0000	-	-	-	-	-	-	17:51
KOMPUTRON (KOM)	5,0100	0,20%	5,0000	5,0400	4,9400	9 851	49 224	17:51
KPPD (KPD)	28,0000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	1,1200	-1,75%	1,1200	1,1200	1,1000	22 062	24 493	17:51
KREDYTIN (KRI)	17,3500	-	-	-	-	-	-	17:51
KRKA (KRK)	714,0000	0,56%	710,0000	720,0000	710,0000	29	20 722	17:51
KRUK (KRU)	377,4000	-3,33%	390,4000	391,8000	376,6000	52 348	19 953 766	17:51
KRVITAMIN (KVT)	8,9800	1,81%	8,9800	8,9800	8,9800	53	476	17:51
KSGAGRO (KSG)	3,4400	-6,52%	3,6700	3,6800	3,3200	44 343	151 567	17:51
LABOPRINT (LAB)	15,4000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,9400	0,00%	1,9400	1,9400	1,9400	510	989	17:51
LENA (LEN)	3,0000	-0,99%	3,0200	3,0200	3,0000	85	255	17:51
LENTEX (LTX)	6,9800	0,29%	6,9400	6,9800	6,8600	960	6 595	17:51
LESS (LES)	0,2260	-4,24%	0,2370	0,2370	0,2260	121 263	28 693	17:51
Reklama
LIBET (LBT)	1,6200	-4,71%	1,7100	1,7100	1,5400	64 830	105 597	17:51	Reklama
LOKUM (LKD)	21,6000	0,00%	20,8000	21,8000	20,4000	424	9 007	17:51
LPP	17 610,0000	-1,78%	17 800,0000	17 870,0000	17 480,0000	4 142	72 968 730	17:51
LSISOFT (LSI)	16,6000	0,00%	16,7000	16,7000	16,6000	1 070	17 777	17:51
LUBAWA (LBW)	9,6000	0,52%	9,6900	10,0400	9,2900	2 447 296	23 789 410	17:51
MABION (MAB)	10,0200	0,00%	10,0000	10,2000	9,9300	18 590	186 219	17:51
MAKARONPL (MAK)	19,4000	0,00%	19,3500	19,5000	19,2000	2 577	49 976	17:51
MANGATA (MGT)	68,4000	-2,29%	69,2000	69,2000	68,4000	14	965	17:51
MANYDEV (MAN)	0,6500	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	6,5800	-1,50%	6,6800	6,6800	6,5600	8 165	54 176	17:51
MAXCOM (MXC)	7,9800	-0,25%	8,1000	8,1000	7,7600	1 082	8 479	17:51
MBANK (MBK)	811,2000	-2,90%	829,8000	829,8000	801,2000	34 948	28 336 078	17:51
MBWS (MBW)	13,0000	-	-	-	-	-	-	17:51
MCI	25,2000	-1,18%	25,5000	25,7000	25,1000	552	14 031	17:51
MDIENERGIA (MDI)	1,3450	0,00%	1,3000	1,3450	1,2950	1 861	2 423	17:51
MEDICALG (MDG)	26,0000	0,00%	26,0000	26,0000	25,1200	10 403	265 790	17:51
MEDINICE (ICE)	8,2200	-2,38%	8,4500	8,4500	8,0500	29 567	242 668	17:51
MEGARON (MEG)	5,8500	-	-	-	-	-	-	17:51
MENNICA (MNC)	24,0000	0,00%	24,5000	24,5000	24,0000	2 353	56 576	17:51
MERCATOR (MRC)	45,0000	-4,26%	46,9500	47,0000	44,1500	15 143	686 641	17:51
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	828	20 585	17:51
MEXPOLSKA (MEX)	3,6600	-7,58%	3,8500	3,8500	3,6600	6 374	24 032	17:51
MFO	31,5000	0,64%	31,2000	31,9000	31,2000	1 380	43 685	17:51
MILKILAND (MLK)	2,1000	-7,89%	2,2800	2,2800	2,1000	138 817	300 570	17:51
MILLENNIUM (MIL)	14,1400	-3,74%	14,6300	14,6300	13,9600	1 567 702	22 225 687	17:51
MIRACULUM (MIR)	0,7880	0,00%	0,7880	0,7880	0,7700	1 435	1 109	17:51
MIRBUD (MRB)	13,1800	-3,51%	13,6200	13,6200	12,9400	501 534	6 632 436	17:51
MLPGROUP (MLG)	86,8000	-0,91%	87,0000	88,4000	86,6000	528	45 857	17:51
MLSYSTEM (MLS)	14,8600	-7,13%	16,0000	16,1200	14,8200	27 954	425 211	17:51
MOBRUK (MBR)	305,0000	-4,24%	316,0000	318,5000	301,0000	7 985	2 452 128	17:51
MOJ	1,3600	-	-	-	-	-	-	17:51
MOL	30,4800	-0,07%	30,5000	30,7000	30,0200	788	23 923	17:51
MOLECURE (MOC)	9,1800	0,88%	9,1000	9,1900	8,8000	33 386	303 704	17:51
MONNARI (MON)	4,9400	0,82%	4,9600	4,9600	4,8300	5 735	27 838	17:51
MOSTALPLC (MSP)	15,3500	5,14%	14,4000	15,5000	14,2500	3 004	44 448	17:51
MOSTALWAR (MSW)	7,1200	-1,66%	7,2000	7,2000	6,9600	6 463	45 438	17:51
MOSTALZAB (MSZ)	5,5000	-3,17%	5,6100	5,6700	5,5000	19 949	110 984	17:51
MOVIEGAME (MOV)	16,0000	-2,32%	16,3000	16,3000	15,8000	1 485	23 753	17:51
MURAPOL (MUR)	34,4000	-1,43%	35,2000	35,2000	34,4000	6 766	235 626	17:51
MUZA (MZA)	14,5500	0,34%	14,0000	14,5500	14,0000	107	1 521	17:51
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	30	104	17:51
NANOGROUP (NNG)	3,0400	-2,56%	3,0400	3,1100	3,0300	12 662	38 635	17:51
NEUCA (NEU)	735,0000	-3,80%	765,0000	770,0000	735,0000	1 918	1 428 604	17:51
NEWAG (NWG)	64,2000	0,94%	63,4000	64,2000	62,4000	7 407	469 775	17:51
NEXITY (NXG)	1,6700	1,83%	1,6400	1,6900	1,6400	843	1 403	17:51
NOCTILUCA (NCL)	102,6000	-5,52%	108,6000	109,6000	101,2000	2 961	313 802	17:51
NOVATURAS (NTU)	9,7800	12,41%	9,9600	9,9600	9,7800	321	3 161	17:51
NOVAVISGR (NVG)	1,6500	-5,71%	1,7200	1,7200	1,5800	314 200	513 278	17:51
NOVITA (NVT)	111,5000	3,24%	108,0000	111,5000	108,0000	273	29 890	17:51
NTCAPITAL (NTC)	0,7700	-2,28%	0,7880	0,7880	0,7400	32 794	24 735	17:51
NTTSYSTEM (NTT)	8,8800	-2,84%	9,0000	9,2000	8,7000	36 120	320 168	17:51
ODLEWNIE (ODL)	9,3200	-1,89%	9,4400	9,4400	9,2600	4 060	37 813	17:51
ONDE (OND)	11,6800	-3,95%	12,1400	12,3600	11,6000	31 853	379 169	17:51
ONESANO (ONO)	0,9720	-1,82%	0,9820	0,9820	0,9720	64	63	17:51
OPONEO.PL (OPN)	93,4000	1,52%	92,0000	98,2000	91,2000	6 467	601 801	17:51
OPTEAM (OPM)	4,2400	-1,40%	4,3000	4,3000	4,1000	1 299	5 470	17:51
ORANGEPL (OPL)	8,7580	-1,48%	8,7800	8,8560	8,7260	1 009 038	8 852 298	17:51
ORCOGROUP (OPG)	3,8600	0,00%	3,7000	3,8600	3,6400	6 585	24 149	17:51
ORZBIALY (OBL)	35,2000	0,57%	35,2000	35,2000	35,2000	500	17 600	17:51
OTLOG (OTS)	16,4000	-0,61%	16,4800	16,4800	16,0000	2 385	38 636	17:51
OTMUCHOW (OTM)	4,1800	-3,24%	4,3000	4,3000	4,1800	1 652	6 933	17:51
PAMAPOL (PMP)	2,6000	-1,52%	2,6300	2,6300	2,6000	3 850	10 012	17:51
PANOVA (NVA)	14,7000	-	-	-	-	-	-	17:51
PASSUS (PAS)	32,8000	-0,91%	33,1000	33,1000	32,8000	1 586	52 458	17:51
PATENTUS (PAT)	3,2500	-5,25%	3,4000	3,4000	3,1450	68 658	222 350	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7200	0,00%	0,7200	0,7200	0,7200	1 200	864	17:51
PCCEXOL (PCX)	2,3300	-1,69%	2,3550	2,3550	2,2950	11 696	27 111	17:51
PCCROKITA (PCR)	73,7000	0,00%	74,0000	74,9000	73,7000	1 875	139 137	17:51
PCFGROUP (PCF)	13,0000	6,56%	12,5000	13,6000	12,2600	61 212	792 044	17:51
Reklama
PEKABEX (PBX)	18,5000	-3,65%	19,2000	19,3000	18,2500	9 681	183 128	17:51	Reklama
PEKAO (PEO)	175,8000	-2,60%	178,0000	178,4000	174,4000	700 092	123 106 037	17:51
PEPCO (PCO)	14,8750	-3,53%	15,4000	15,4100	14,7700	2 522 368	37 879 213	17:51
PEPEES (PPS)	0,8560	-0,47%	0,8600	0,8600	0,8560	4 442	3 812	17:51
PGE	7,9340	-7,46%	8,5640	8,5640	7,8960	6 047 677	48 669 662	17:51
PGFGROUP (PGV)	0,4720	-7,81%	0,5160	0,5300	0,4700	473 795	231 097	17:51
PHARMENA (PHR)	4,5600	0,00%	4,5600	4,5700	4,4200	510	2 313	17:51
PHN	10,9500	-1,79%	11,1000	11,1000	10,6500	1 190	12 815	17:51
PHOTON (PEN)	3,6300	0,83%	3,6800	3,6800	3,5600	2 691	9 636	17:51
PKNORLEN (PKN)	68,0600	-1,42%	68,4800	68,6000	66,9000	3 475 578	235 617 158	17:51
PKOBP (PKO)	75,2000	-1,96%	76,2600	76,3000	74,4000	3 417 549	257 271 486	17:51
PKPCARGO (PKP)	16,4000	-3,53%	16,9200	16,9200	16,2800	157 025	2 598 077	17:51
PLAYWAY (PLW)	275,0000	-1,61%	278,0000	278,0000	273,0000	1 713	470 944	17:51
PLAZACNTR (PLZ)	2,5650	-0,58%	2,5750	2,5750	2,5000	5 697	14 264	17:51
PMPG (PGM)	2,1400	8,08%	1,9800	2,1400	1,9800	9 807	19 917	17:51
POLENERGIA (PEP)	68,4000	-1,72%	69,6000	69,6000	68,4000	1 114	76 659	17:51
POLICE (PCE)	9,3600	-0,43%	9,3800	9,3800	9,2000	1 134	10 525	17:51
POLIMEXMS (PXM)	3,0120	-2,96%	3,0900	3,0900	3,0100	210 786	638 903	17:51
POLTREG (PTG)	35,0000	0,29%	35,4000	35,6000	34,3000	4 403	154 483	17:51
POLWAX (PWX)	1,3300	0,00%	1,3300	1,3550	1,3300	7 525	10 064	17:51
PRAGMAINK (PRI)	3,8000	0,00%	3,8000	3,8000	3,8000	10	38	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	26,8000	3,08%	26,0000	27,0000	25,8000	943	24 658	17:51
PROJPRZEM (PJP)	15,7000	-3,68%	16,3000	16,3000	15,7000	1 877	29 683	17:51
PROTEKTOR (PRT)	1,4550	-14,41%	1,7000	1,7000	1,4250	983 845	1 512 672	17:51
PTWP (PTW)	63,5000	-4,51%	67,5000	67,5000	63,5000	3	195	17:51
PULAWY (ZAP)	50,0000	-1,57%	51,0000	51,0000	50,0000	925	46 302	17:51
PURE (PUR)	11,2000	-14,63%	13,1000	13,1800	10,8200	181 499	2 104 228	17:51
PZU	56,0000	-2,10%	56,3600	57,0000	55,6400	2 361 225	132 341 486	17:51
QUANTUM (QNT)	19,9000	-	-	-	-	-	-	17:51
QUERCUS (QRS)	9,5200	-0,42%	9,5800	9,7000	9,4600	14 659	139 925	17:51
RAEN (RAE)	0,3695	-1,60%	0,3700	0,3755	0,3655	13 637	5 028	17:51
RAFAKO (RFK)	0,4400	-19,85%	0,5480	0,5480	0,4400	1 885 137	935 754	17:51
RAFAMET (RAF)	12,0000	0,00%	12,0000	12,0000	12,0000	611	7 332	17:51
RAINBOW (RBW)	145,0000	-0,82%	146,8000	147,8000	142,8000	70 644	10 245 163	17:51
RANKPROGR (RNK)	4,4000	-0,68%	4,4300	4,6100	4,3000	17 778	77 435	17:51
RAWLPLUG (RWL)	17,6000	-0,85%	18,0000	18,0000	17,3500	356	6 266	17:51
REDAN (RDN)	0,0600	1,69%	0,0590	0,0600	0,0590	6 897	408	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0535	-	-	-	-	-	-	17:51
REINO (RNC)	1,1500	0,00%	1,2300	1,2300	1,1500	1 540	1 836	17:51
RELPOL (RLP)	5,3000	0,76%	5,2600	5,3000	5,2600	1 163	6 157	17:51
REMAK (RMK)	13,7000	-0,36%	13,7000	13,7000	13,7000	4	55	17:51
RENDER (RND)	80,0000	3,36%	80,0000	80,0000	80,0000	5	400	17:51
ROPCZYCE (RPC)	22,2000	-1,77%	22,6000	22,8000	22,2000	1 203	26 989	17:51
RYVU (RVU)	28,0000	1,08%	28,8000	31,6500	27,7000	403 706	11 940 288	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	20,9500	1,70%	20,7000	20,9500	20,7000	4 198	87 397	17:51
SANPL (SPL)	554,4000	-2,15%	566,6000	566,6000	549,8000	77 845	43 190 698	17:51
SANTANDER (SAN)	25,6850	-3,42%	27,5000	27,5000	25,6000	11 134	285 652	17:51
SANWIL (SNW)	1,5200	-0,98%	1,5350	1,5350	1,4900	21 752	32 626	17:51
SCPFL (SCP)	194,0000	1,68%	191,0000	194,8000	190,2000	538	103 297	17:51
SECOGROUP (SWG)	27,8000	-0,71%	27,8000	28,0000	27,8000	13 598	380 292	17:51
SEKO (SEK)	9,1800	0,00%	9,2000	9,2400	9,0800	2 963	27 198	17:51
SELENAFM (SEL)	35,4000	0,28%	36,0000	36,0000	33,6000	2 811	96 172	17:51
SELVITA (SLV)	39,3000	-3,68%	40,8000	41,8000	39,2000	10 240	411 347	17:51
SERINUS (SEN)	1,2950	-9,44%	1,4050	1,4850	1,2650	244 951	320 638	17:51
SFINKS (SFS)	0,4800	0,00%	0,4635	0,4800	0,4600	68 690	32 231	17:51
SHOPER (SHO)	40,2000	-1,95%	41,2000	42,0000	40,2000	11 388	465 857	17:51
SILVAIR-REGS (SVRS)	3,0400	-1,30%	3,2000	3,2000	3,0400	2 253	6 850	17:51
SILVANO (SFG)	5,3400	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,8400	-0,43%	1,8480	1,8860	1,7760	8 586	15 694	17:51
SKARBIEC (SKH)	23,3000	-0,43%	23,5000	24,0000	23,0000	7 817	184 673	17:51
SKYLINE (SKL)	1,8250	6,10%	1,7900	2,2300	1,6150	150 096	278 114	17:51
SNIEZKA (SKA)	88,2000	-0,45%	89,8000	89,8000	88,2000	542	48 000	17:51
SOHODEV (SHD)	0,3500	-	-	-	-	-	-	17:51
SONEL (SON)	17,5500	2,03%	17,2000	17,5500	17,1000	351	6 078	17:51
SOPHARMA (SPH)	12,4000	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	435,0000	-0,68%	439,0000	444,0000	435,0000	131	57 551	17:51
STALEXP (STX)	3,8000	0,53%	3,8000	3,8500	3,7800	194 932	743 013	17:51
Reklama
STALPROD (STP)	259,0000	-5,65%	273,0000	273,0000	257,5000	1 716	451 104	17:51	Reklama
STALPROFI (STF)	8,8000	-0,45%	8,8400	8,8400	8,8000	2 045	18 031	17:51
STAPORKOW (ZUK)	3,1400	-4,85%	3,2400	3,2400	2,9200	32 545	101 600	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,0500	-2,08%	7,2000	7,2600	7,0500	1 749	12 513	17:51
SYGNITY (SGN)	75,0000	-1,32%	76,0000	76,0000	74,8000	8 894	667 036	17:51
SYNEKTIK (SNT)	215,0000	-1,38%	218,0000	218,0000	210,0000	25 782	5 485 262	17:51
TALEX (TLX)	22,4000	-5,88%	22,4000	22,4000	22,4000	14	314	17:51
TARCZYNSKI (TAR)	130,5000	-7,45%	140,5000	140,5000	117,0000	1 898	239 987	17:51
TATRY (TMR)	91,0000	1,11%	91,0000	91,0000	90,0000	203	18 335	17:51
TAURONPE (TPE)	4,9470	-2,00%	4,9700	5,0420	4,9060	1 913 981	9 518 759	17:51
TBULL (TBL)	4,0000	-	-	-	-	-	-	17:51
TENDERHUT (THG)	5,9800	-1,32%	6,0600	6,0600	5,9800	230	1 376	17:51
TERMOREX (TRR)	0,6850	0,74%	0,6850	0,6850	0,6850	310	212	17:51
TESGAS (TSG)	3,0100	0,33%	3,0700	3,0700	2,9800	8 334	25 006	17:51
TEXT (TXT)	52,9000	-5,37%	55,9000	55,9000	52,9000	55 673	3 010 439	17:51
TORPOL (TOR)	39,1000	-3,93%	40,7000	40,7500	37,6000	45 890	1 807 382	17:51
TOWERINV (TOW)	2,4000	-3,23%	2,5200	2,5200	2,2800	55 830	131 412	17:51
TOYA (TOA)	6,8000	-2,86%	6,9800	7,0500	6,8000	217 377	1 514 978	17:51
TRAKCJA (TRK)	2,2700	-2,16%	2,3100	2,3100	2,2300	69 589	157 479	17:51
TRANSPOL (TRN)	2,9900	0,34%	2,9800	2,9900	2,9300	465	1 364	17:51
TRITON (TRI)	2,5000	0,00%	2,5000	2,5000	2,5000	500	1 250	17:51
TSGAMES (TEN)	89,5000	0,11%	89,6000	91,4500	88,7000	57 088	5 144 922	17:51
ULMA (ULM)	61,5000	-1,60%	62,0000	62,0000	59,0000	168	10 136	17:51
ULTGAMES (ULG)	9,1400	0,88%	9,1600	9,1600	8,9200	289	2 601	17:51
UNFOLD (UNF)	1,3900	-0,71%	1,4000	1,4100	1,3900	8 220	11 550	17:51
UNIBEP (UNI)	9,2400	-2,74%	9,5000	9,5000	9,0200	6 580	61 052	17:51
UNICREDIT (UCG)	217,2000	-4,08%	219,5000	219,5000	215,5000	28	6 056	17:51
UNIMA (U2K)	7,9500	-13,59%	8,7000	8,7000	7,8000	33 911	277 716	17:51
UNIMOT (UNT)	158,8000	0,63%	157,6000	158,8000	155,8000	5 055	795 430	17:51
URTESTE (URT)	85,4000	-4,04%	86,0000	86,0000	85,4000	26	2 227	17:51
VERCOM (VRC)	117,0000	0,43%	116,5000	117,5000	114,0000	4 843	560 844	17:51
VIGOPHOTN (VGO)	496,0000	-0,20%	498,0000	498,0000	472,0000	240	117 074	17:51
VINDEXUS (VIN)	9,8000	0,20%	9,7800	9,8200	9,6800	13 799	135 245	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,6980	-0,57%	0,7060	0,7060	0,6720	102 735	70 349	17:51
VOTUM (VOT)	32,4500	-2,55%	33,3500	33,3500	32,1500	11 675	381 750	17:51
VOXEL (VOX)	142,0000	0,00%	142,0000	144,0000	138,5000	5 020	711 571	17:51
VRG	3,6600	1,10%	3,6400	3,6600	3,6200	64 820	235 533	17:51
WARIMPEX (WXF)	2,7000	-0,74%	2,6400	2,7000	2,6000	2 680	6 978	17:51
WASKO (WAS)	1,9050	-1,30%	1,9250	1,9250	1,8650	5 099	9 587	17:51
WAWEL (WWL)	634,0000	-1,25%	642,0000	642,0000	622,0000	76	48 106	17:51
WIELTON (WLT)	6,3700	4,94%	6,3400	7,0000	6,2500	616 152	4 054 798	17:51
WIKANA (WIK)	6,8500	-0,72%	6,8500	6,8500	6,8500	613	4 199	17:51
WINVEST (WIS)	0,3000	-10,71%	0,2800	0,3000	0,2800	2 000	580	17:51
WIRTUALNA (WPL)	81,7000	-1,57%	83,0000	83,8000	81,2000	7 903	651 388	17:51
WITTCHEN (WTN)	24,0000	-1,23%	24,3000	24,4000	23,8000	8 022	193 184	17:51
XPLUS (XPL)	2,7400	-8,67%	2,9500	3,0000	2,7400	24 142	68 892	17:51
XTPL (XTP)	110,4000	-3,83%	117,0000	117,0000	110,4000	1 733	196 241	17:51
XTRADEBDM (XTB)	68,1400	0,00%	68,0000	68,4400	65,8000	474 907	32 007 796	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZABKA (ZAB)	20,6850	-3,59%	21,4000	21,4100	20,6550	1 913 861	39 894 893	17:51
ZAMET (ZMT)	0,8020	4,43%	0,8020	0,8300	0,7700	187 611	151 553	17:51
ZEPAK (ZEP)	17,7800	-1,66%	18,0800	18,0800	17,4000	4 714	83 232	17:51
ZREMB (ZRE)	6,9800	-0,71%	7,0300	7,2800	6,8800	126 379	893 073	17:51
ZUE	9,8600	-1,40%	10,0000	10,0000	9,8200	3 119	30 751	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.