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	93 117,48	0,17%	93 050,32	93 722,69	92 987,22	92 958,43	1 523 834 753	17:15
WIG20	2 618,17	0,17%	2 613,83	2 637,62	2 612,70	2 613,76	1 241 267 780	17:15
WIG30	3 330,77	0,21%	3 326,19	3 354,89	3 325,05	3 323,80	1 361 528 850	17:15
mWIG40	6 886,50	-0,09%	6 907,66	6 950,60	6 885,10	6 892,61	205 288 961	17:15
sWIG80	25 676,64	0,88%	25 490,53	25 679,13	25 477,17	25 453,34	51 459 604	17:15
WIG-BANKI	14 984,15	-0,45%	15 043,53	15 172,52	14 958,43	15 051,27	404 654 343	17:15
WIG-BUDOW	7 855,06	0,41%	7 840,58	7 909,82	7 818,01	7 822,82	45 054 140	17:15
WIG-CHEMIA	9 083,39	0,90%	9 081,16	9 168,95	9 025,41	9 002,39	2 252 808	17:15
WIG-ENERG	2 817,10	1,39%	2 795,35	2 826,35	2 795,15	2 778,42	40 163 246	17:15
WIG-INFO	6 941,33	1,17%	6 889,35	6 949,21	6 874,56	6 860,75	43 574 066	17:15
WIG-MEDIA	6 968,94	-0,70%	7 016,54	7 068,71	6 968,94	7 017,87	2 729 349	17:15
WIG-NRCHOM	4 337,37	1,01%	4 309,37	4 337,37	4 286,34	4 294,08	9 110 720	17:15
WIG-PALIWA	6 649,71	0,39%	6 632,68	6 679,67	6 599,56	6 624,11	112 189 228	17:15
WIG-Poland	97 355,57	0,15%	97 559,66	97 635,05	97 355,57	97 207,35	1 494 913 722	17:15
WIG-SPOZYW	3 111,60	5,13%	3 036,31	3 145,16	2 976,83	2 959,63	12 796 218	17:15
WIG20lev	500,48	0,32%	498,82	507,90	498,39	498,87	1 241 267 780	17:15
WIG20short	3 173,85	-0,14%	3 179,13	3 180,50	3 150,20	3 178,20	1 241 267 780	17:15
GPWB-B1Y3Y	1 223,73	0,07%	1 223,06	1 223,73	1 223,06	1 222,86	-	17:20
GPWB-B1Y4Y	1 224,33	0,08%	1 223,62	1 224,33	1 223,62	1 223,41	-	17:20
GPWB-B1Y5Y	1 220,35	0,06%	1 220,12	1 220,35	1 220,12	1 219,60	-	17:20
GPWB-B3Y5Y	1 224,32	0,06%	1 224,37	1 224,37	1 224,32	1 223,63	-	17:20
GPWB-B5Y	1 205,33	0,04%	1 206,16	1 206,16	1 205,33	1 204,83	-	17:20
GPWB-BWZ	1 242,59	0,01%	1 242,61	1 242,61	1 242,59	1 242,44	-	17:20
INNOVATOR	1 560,96	0,12%	1 555,64	1 560,96	1 555,64	1 559,05	226 832 254	17:15
mWIG40dvp	4,18	0,00%	4,18	4,18	4,18	4,18	205 288 961	17:15
mWIG40TR	10 404,85	-0,09%	10 436,94	10 501,71	10 402,75	10 414,09	205 288 961	17:15
mWIG40TRlv	14 256,87	-0,19%	14 344,90	14 522,58	14 251,11	14 284,22	205 288 961	17:15
mWIG40TRsh	2 710,51	0,12%	2 702,17	2 711,06	2 685,33	2 707,35	205 288 961	17:15
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	51 459 604	17:15
sWIG80TR	38 794,94	0,88%	38 513,73	38 798,69	38 493,55	38 457,55	51 459 604	17:15
WIG140	1 803,88	0,16%	1 802,59	1 816,02	1 801,36	1 800,92	1 498 016 345	17:15
WIG20dvp	(0,00)	-	0,00	-	0,00	0,00	1 241 267 780	17:15
WIG20TR	5 513,39	0,17%	5 504,18	5 554,36	5 501,89	5 504,11	1 241 267 780	17:15
WIG20TRlev	4 407,17	0,32%	4 392,47	4 472,57	4 388,81	4 392,98	1 241 267 780	17:15
WIG20TRsht	3 047,11	-0,14%	3 052,21	3 053,48	3 024,39	3 051,39	1 241 267 780	17:15
WIG30TR	6 880,25	0,21%	6 870,79	6 930,07	6 868,43	6 865,85	1 361 528 850	17:15
WIG-CEE	2 091,98	1,18%	2 073,31	2 091,98	2 073,31	2 067,63	19 724 074	17:15
WIGdiv	1 950,26	0,72%	1 942,99	1 953,15	1 942,69	1 936,28	242 853 705	17:15
WIGdivplus	1 900,69	0,28%	1 898,27	1 910,35	1 896,80	1 895,41	615 955 427	17:15
WIG.GAMES	16 560,73	1,31%	16 400,54	16 629,29	16 394,17	16 346,37	49 147 078	17:15
WIG-GORNIC	4 583,57	-0,77%	4 608,53	4 656,25	4 583,29	4 619,01	203 757 328	17:15
WIG-GRY	19 722,09	1,06%	19 608,33	19 924,26	19 576,48	19 515,84	50 485 865	17:15
WIGind	16 230,16	1,16%	16 092,68	16 272,77	16 071,71	16 044,18	24 187 712	17:15
WIG-LEKI	3 204,65	-0,23%	3 220,03	3 225,01	3 170,16	3 211,96	1 730 484	17:15
WIGmed	19 143,37	-0,12%	19 166,15	19 231,30	19 033,73	19 166,69	19 887 828	17:15
WIG-MOTO	8 816,53	-0,87%	8 957,29	8 969,88	8 791,45	8 894,19	4 366 750	17:15
WIG.MS-BAS	12 980,52	0,50%	12 920,14	13 102,53	12 920,14	12 916,34	232 584 234	17:15
WIG.MS-ECM	8 083,20	0,83%	8 028,00	8 139,44	8 028,00	8 016,32	233 466 383	17:15
WIG.MS-FIN	18 350,37	-0,64%	18 437,85	18 602,22	18 333,35	18 468,90	529 487 434	17:15
WIG-ODZIEZ	12 618,25	0,38%	12 568,83	12 760,61	12 525,02	12 569,87	83 963 208	17:15
WIGtechTR	15 771,35	1,05%	15 663,82	15 771,35	15 663,82	15 607,21	126 344 642	17:15
WIG-Ukrain	594,06	15,29%	548,23	594,06	548,23	515,27	19 079 034	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,8800	2,31%	2,7850	2,9550	2,7850	27 244	77 696	17:51	Reklama
08OCTAVA (08N)	0,9100	-1,62%	0,9100	0,9100	0,9100	497	452	17:51
11BIT (11B)	226,0000	4,15%	219,5000	227,5000	219,5000	24 528	5 506 973	17:51
3RGAMES (3RG)	0,4370	0,00%	0,4370	0,4520	0,4300	113 896	50 280	17:51
4MASS (4MS)	6,8500	1,78%	6,7200	6,8600	6,6100	43 711	293 810	17:51
ABPL (ABE)	105,5000	-2,31%	108,0000	108,5000	105,5000	2 065	220 814	17:51
ACAUTOGAZ (ACG)	32,4000	1,25%	31,7000	32,4000	31,7000	709	22 842	17:51
ACTION (ACT)	21,1000	-0,24%	21,1500	21,1500	21,0000	6 731	141 977	17:51
ADIUVO (ADV)	1,0000	0,60%	1,0200	1,0400	0,9900	146 533	148 923	17:51
AGORA (AGO)	11,0000	-0,54%	11,0800	11,1400	10,9600	1 855	20 438	17:51
AGROTON (AGT)	7,1200	7,88%	6,6000	7,2600	6,6000	69 691	490 556	17:51
AIGAMES (ALG)	1,0800	2,86%	1,0550	1,0800	1,0300	1 932	1 999	17:51
AILLERON (ALL)	24,5000	1,24%	24,0000	24,5000	24,0000	10 060	244 823	17:51
AIRWAY (AWM)	0,2810	-0,18%	0,2810	0,2825	0,2700	194 503	53 743	17:51
ALIOR (ALR)	98,7000	0,24%	98,5000	99,8200	98,1200	488 498	48 312 948	17:51
ALLEGRO (ALE)	29,6500	1,77%	29,1900	29,9600	29,1850	3 277 612	97 330 897	17:51
ALTA (AAT)	2,3800	0,42%	2,2800	2,3800	2,2800	4 316	10 208	17:51
ALTUSTFI (ALI)	1,9800	4,21%	1,9800	1,9900	1,9000	3 127	6 213	17:51
AMBRA (AMB)	23,8000	2,15%	23,3000	23,8000	23,0000	6 729	158 038	17:51
AMICA (AMC)	66,0000	4,93%	62,9000	66,0000	62,9000	3 619	234 815	17:51
AMPLI (APL)	1,1900	-	-	-	-	-	-	17:51
AMREST (EAT)	17,6200	-0,56%	17,9200	18,0200	17,4200	57 563	1 012 165	17:51
ANSWEAR (ANR)	28,0000	0,72%	27,8000	28,0000	27,6000	1 507	41 917	17:51
APATOR (APT)	18,8400	-1,15%	18,8400	19,1600	18,6400	8 451	159 299	17:51
APLISENS (APN)	21,1000	-0,47%	20,5000	21,3000	20,5000	1 000	21 037	17:51
APSENERGY (APE)	3,5400	-1,12%	3,6600	3,6600	3,4100	4 347	15 116	17:51
ARCHICOM (ARH)	35,3000	2,32%	35,3000	35,4000	34,9000	657	23 199	17:51
ARCTIC (ATC)	15,3400	0,00%	15,3400	15,5900	15,3400	42 945	661 865	17:51
ARTIFEX (ART)	17,9000	3,17%	17,4500	18,0000	17,2500	3 744	65 702	17:51
ASBIS (ASB)	23,4200	0,77%	23,4000	23,7800	23,3000	46 208	1 084 823	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	65,6000	0,00%	65,0000	66,4000	65,0000	826	54 175	17:51
ASSECOPOL (ACP)	137,9000	2,07%	135,2000	138,3000	135,2000	244 833	33 677 758	17:51
ASSECOSEE (ASE)	52,0000	-1,89%	53,0000	53,0000	52,0000	24 185	1 270 332	17:51
ASTARTA (AST)	52,6000	10,62%	47,4500	57,3000	47,4500	111 780	5 837 503	17:51
ATAL (1AT)	50,5000	1,20%	49,9000	51,4000	49,8000	159 396	8 049 721	17:51
ATENDE (ATD)	2,4000	0,00%	2,4200	2,4400	2,3600	44 938	107 712	17:51
ATLANTAPL (ATP)	18,5000	0,00%	18,4500	18,5000	18,4500	378	6 991	17:51
ATLANTIS (ATS)	0,1050	-0,47%	0,1055	0,1055	0,1020	319 436	33 178	17:51
ATMGRUPA (ATG)	4,0100	0,00%	3,9700	4,0100	3,9700	809	3 225	17:51
ATREM (ATR)	25,8000	1,57%	25,4000	25,8000	25,2000	7 599	193 951	17:51
AUTOPARTN (APR)	21,0000	1,94%	21,0000	21,3000	20,9000	96 594	2 037 415	17:51
BBIDEV (BBD)	5,4000	0,37%	5,3800	5,4000	5,3200	372	1 988	17:51
BEDZIN (BDZ)	26,4000	1,54%	25,9000	26,4500	25,6000	2 469	64 305	17:51
BENEFIT (BFT)	2 930,0000	-3,30%	3 025,0000	3 035,0000	2 930,0000	4 154	12 285 050	17:51
BEST (BST)	28,4000	5,97%	27,0000	28,6000	27,0000	1 687	47 152	17:51
BETACOM (BCM)	4,1000	-3,30%	4,1000	4,1000	4,1000	4 799	19 676	17:51
BIGCHEESE (BCS)	13,4000	0,75%	13,3200	13,4200	13,3000	3 302	44 069	17:51
BIOCELTIX (BCX)	95,0000	2,81%	92,4000	95,3000	92,4000	5 938	562 063	17:51
BIOMAXIMA (BMX)	14,3500	4,36%	13,7000	14,4000	13,7000	7 771	109 392	17:51
BIOMEDLUB (BML)	4,9100	4,36%	4,7400	4,9350	4,7050	81 847	395 107	17:51
BIOPLANET (BIP)	17,9000	-0,56%	18,0000	18,0000	17,9000	93	1 672	17:51
BIOTON (BIO)	3,7350	0,00%	3,7450	3,7500	3,7000	15 652	58 364	17:51
BLOOBER (BLO)	29,7000	-0,17%	29,2000	29,8000	29,2000	15 500	457 893	17:51
BNPPPL (BNP)	99,0000	1,02%	97,8000	99,0000	97,2000	9 895	971 442	17:51
BOGDANKA (LWB)	24,3400	0,33%	24,2000	24,5400	23,8000	23 010	558 190	17:51
BOOMBIT (BBT)	8,2000	-2,15%	8,3800	8,4000	8,2000	2 049	16 952	17:51
BORYSZEW (BRS)	5,1100	0,39%	5,1000	5,1800	5,0900	15 998	81 807	17:51
BOS	12,0000	-0,41%	12,0500	12,2000	11,8500	6 023	72 407	17:51
BOWIM (BOW)	5,2100	9,00%	4,7800	5,2100	4,7500	25 327	124 997	17:51
BRAND24 (B24)	48,7000	1,04%	48,6000	48,7000	48,0000	1 891	91 888	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	558,0000	0,27%	558,0000	564,5000	553,0000	71 402	39 920 947	17:51
BUMECH (BMC)	10,0000	0,00%	10,0000	10,1800	9,9400	12 437	124 806	17:51
CAPITAL (CPA)	0,1590	-	-	-	-	-	-	17:51
CAPITEA (CAP)	0,4540	2,71%	0,4330	0,4560	0,4320	148 734	66 363	17:51
CAPTORTX (CTX)	49,2000	-2,38%	50,0000	50,0000	48,0000	1 533	74 909	17:51
CASPAR (CSR)	7,8000	0,65%	7,8000	7,8000	7,8000	1	8	17:51
CAVATINA (CAV)	14,8500	0,00%	14,9000	14,9500	14,4500	248	3 663	17:51
CCC	193,3000	-1,73%	196,7000	200,4000	191,1000	182 556	35 611 028	17:51
Reklama
CCENERGY (CCE)	0,3400	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	228,2000	1,06%	226,9000	231,7000	225,8000	186 125	42 524 781	17:51
CDRL (CDL)	11,7000	3,54%	11,8000	11,8000	11,7000	849	9 934	17:51
CELTIC (CPD)	2,6000	4,00%	2,5000	2,6000	2,5000	2 265	5 665	17:51
CEZ	171,0000	0,94%	170,0000	171,0000	168,8000	54	9 208	17:51
CFI	0,1690	3,05%	0,1640	0,1690	0,1640	11 311	1 859	17:51
CIGAMES (CIG)	1,7120	-0,41%	1,7200	1,7480	1,6900	197 280	338 591	17:51
CITYSERV (CTS)	5,8000	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	22,6500	-2,16%	23,2500	23,2500	22,4000	22 172	501 440	17:51
CLOUD (CLD)	42,2000	-0,94%	44,2000	44,5000	42,2000	673	28 667	17:51
COALENERG (CLE)	3,3500	12,42%	3,1000	3,4100	3,1000	2 030 629	6 692 032	17:51
COGNOR (COG)	6,9900	5,91%	6,6700	7,0700	6,6000	242 263	1 655 322	17:51
COLUMBUS (CLC)	8,5000	6,25%	7,9900	8,7000	7,9200	220 803	1 864 480	17:51
COMARCH (CMR)	331,0000	-	-	-	-	-	-	17:51
COMP (CMP)	162,0000	1,25%	160,0000	162,5000	159,0000	4 225	676 303	17:51
COMPERIA (CPL)	6,1000	-1,61%	6,2000	6,2000	6,1000	980	6 048	17:51
COMPREMUM (CPR)	1,2200	0,00%	1,2250	1,2250	1,2200	2 710	3 311	17:51
CORMAY (CRM)	0,5460	-0,36%	0,5500	0,5500	0,5300	95 985	52 148	17:51
CREEPYJAR (CRJ)	370,0000	4,67%	354,0000	375,5000	354,0000	635	232 102	17:51
CREOTECH (CRI)	193,0000	0,00%	194,5000	196,0000	191,0000	2 779	537 022	17:51
CYBERFLKS (CBF)	158,5000	3,93%	153,0000	159,5000	151,0000	6 696	1 053 435	17:51
CYFRPLSAT (CPS)	14,2800	2,73%	13,9000	14,2950	13,8800	940 321	13 295 582	17:51
CZTOREBKA (CZT)	0,5150	-	-	-	-	-	-	17:51
DADELO (DAD)	25,4000	1,60%	25,3000	25,7000	24,0000	6 205	154 903	17:51
DATAWALK (DAT)	66,7000	-0,15%	67,0000	67,3000	65,9000	7 262	484 151	17:51
DBENERGY (DBE)	15,9500	1,59%	15,9000	16,0000	15,4000	913	14 397	17:51
DEBICA (DBC)	82,4000	0,49%	81,6000	82,4000	81,4000	971	79 507	17:51
DECORA (DCR)	77,0000	4,05%	74,0000	78,8000	74,0000	4 215	323 615	17:51
DEKPOL (DEK)	45,3000	0,67%	45,0000	45,5000	45,0000	969	43 892	17:51
DELKO (DEL)	8,0000	0,00%	8,0800	8,0800	7,9200	3 528	28 306	17:51
DEVELIA (DVL)	5,8100	-0,17%	5,8500	5,8500	5,7500	22 796	132 259	17:51
DGA	16,8000	2,44%	16,3000	16,8000	15,5000	1 637	26 603	17:51
DIAG (DIA)	127,2000	0,00%	128,3800	129,6600	126,5000	47 226	6 081 055	17:51
DIGITANET (DIG)	66,4000	-0,30%	66,6000	67,4000	66,0000	19 873	1 329 983	17:51
DIGITREE (DTR)	11,6000	-1,69%	11,2000	11,6000	11,2000	2 035	22 806	17:51
DINOPL (DNP)	485,1000	0,83%	481,1000	487,4000	481,1000	202 839	98 471 033	17:51
DMGROUP (DMG)	4,1800	-2,34%	4,2800	4,2800	4,1600	8 451	35 518	17:51
DOMDEV (DOM)	209,0000	3,72%	202,0000	209,0000	202,0000	2 296	471 945	17:51
DRAGOENT (DGE)	22,0000	-2,22%	22,0000	22,4000	22,0000	922	20 398	17:51
DROZAPOL (DPL)	4,0900	10,24%	3,7400	4,0900	3,7400	123 346	503 314	20.02.2025
ECHO (ECH)	4,3000	0,00%	4,3700	4,3700	4,2400	11 090	47 493	17:51
EDINVEST (EDI)	6,5400	0,62%	6,5200	6,5400	6,5000	413	2 691	17:51
EFEKT (EFK)	7,0000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	46,1500	-0,32%	46,3000	46,4500	45,7500	5 111	235 273	17:51
ELKOP (EKP)	0,5380	0,00%	0,5220	0,5380	0,5200	31 112	16 262	17:51
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	17:51
ENAP (ENP)	2,8000	6,06%	2,7800	2,8000	2,7800	6 801	19 000	17:51
ENEA (ENA)	14,2000	0,71%	14,2000	14,4700	14,0900	301 386	4 282 203	17:51
ENELMED (ENE)	20,0000	0,00%	19,5000	20,0000	19,5000	113	2 224	17:51
ENERGA (ENG)	13,9000	-1,42%	14,1000	14,1000	13,8600	32 956	459 250	17:51
ENERGOINS (ENI)	2,3750	-1,25%	2,4150	2,4150	2,3300	40 226	95 022	17:51
ENTER (ENT)	60,8000	2,18%	59,5000	60,9000	59,2000	1 644	99 026	17:51
ERBUD (ERB)	38,8000	-0,77%	39,1000	39,4000	38,5000	4 900	190 749	17:51
ERG	48,0000	0,00%	48,0000	48,0000	48,0000	10	480	17:51
ESOTIQ (EAH)	36,9000	-0,27%	37,0000	37,0000	36,2000	450	16 595	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	2,0400	-6,42%	2,1900	2,1900	2,0400	261 076	550 063	17:51
EUROCASH (EUR)	9,7550	5,46%	9,2500	9,8200	9,2350	799 859	7 692 541	17:51
EUROHOLD (EHG)	2,4000	-	-	-	-	-	-	17:51
EUROTEL (ETL)	26,3000	-0,75%	26,7000	26,7000	26,0000	4 430	116 252	17:51
FABRITY (FAB)	30,0000	-0,33%	30,8000	30,8000	30,0000	1 065	31 957	17:51
FASING (FSG)	13,0000	0,00%	13,0000	13,0000	13,0000	15	195	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	10,7000	-0,93%	10,8000	10,8000	10,5000	514	5 481	17:51
FERRO (FRO)	36,4000	0,28%	36,0000	36,4000	35,7000	1 469	53 076	17:51
FMG	100,0000	-0,50%	96,6000	100,0000	96,2000	27	2 614	17:51
FON	0,6500	-	-	-	-	-	-	17:51
FORTE SA (FTE)	29,8000	0,68%	29,5000	29,8000	29,0000	6 789	201 518	17:51
GAMEOPS (GOP)	18,1000	0,67%	17,9800	18,2000	17,7000	5 265	94 976	17:51
Reklama
GAMFACTOR (GIF)	9,0000	-2,81%	9,2800	9,2800	8,8000	9 966	89 370	17:51	Reklama
GENOMTEC (GMT)	7,3400	0,27%	7,3200	7,3400	7,1400	18 054	131 728	17:51
GETIN (GTN)	0,6700	0,75%	0,6650	0,6840	0,6650	347 020	233 592	17:51
GIGROUP (GIG)	1,6500	-2,08%	1,6700	1,6700	1,6000	4 255	6 918	17:51
GOBARTO (GOB)	26,9000	-0,37%	26,9000	26,9000	26,9000	1	27	17:51
GPW	42,2000	0,60%	41,7500	42,4000	41,7500	98 874	4 165 279	17:51
GREENX (GRX)	1,9420	0,10%	1,9400	1,9730	1,9000	302 621	589 897	17:51
GRENEVIA (GEA)	2,2550	0,22%	2,2550	2,3000	2,2400	278 254	627 781	17:51
GRODNO (GRN)	11,0000	0,92%	10,9000	11,3800	10,7400	19 432	214 625	17:51
GRUPAAZOTY (ATT)	22,1800	0,73%	22,0200	22,4400	22,0000	85 769	1 899 976	17:51
GRUPRACUJ (GPP)	58,1000	-0,51%	58,4000	59,5000	58,1000	16 518	975 660	17:51
GTC	4,0000	0,00%	3,9700	4,0000	3,9700	1 046	4 159	17:51
HANDLOWY (BHW)	107,0000	0,38%	105,8000	107,4000	105,8000	23 979	2 565 470	17:51
HARPER (HRP)	4,6500	0,87%	4,6900	4,6900	4,5200	45	209	17:51
HELIO (HEL)	20,2000	0,00%	20,2000	20,2000	20,2000	65	1 313	17:51
HERKULES (HRS)	0,9480	0,00%	0,9520	0,9600	0,9300	3 233	3 029	17:51
HMINWEST (HMI)	48,5000	1,04%	48,5000	48,5000	48,5000	84	4 074	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	18,1200	-0,22%	18,0200	18,1600	17,9000	20 425	366 833	17:51
HYDROTOR (HDR)	21,9000	-2,23%	22,4000	22,4000	21,8000	652	14 397	17:51
IALBGR (IAG)	0,2300	-4,17%	0,2350	0,2350	0,2300	32 600	7 598	17:51
IBSM (IBS)	77,4000	0,00%	77,2000	77,4000	77,2000	12	929	17:51
IDMPL (IDM)	0,6100	0,00%	0,6100	0,6100	0,6100	42	26	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	22,5000	3,21%	22,1000	22,8000	21,8000	3 803	85 182	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	69,0000	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	31,0000	21,09%	25,6000	31,0000	25,5000	102 233	2 977 308	17:51
IMMOBILE (GKI)	2,2500	-6,25%	2,4400	2,4500	2,2200	47 153	108 566	17:51
IMPERIO (IMP)	1,6500	10,00%	1,5000	1,7500	1,5000	55 622	92 792	17:51
IMS	3,8300	-1,03%	3,8700	3,8700	3,7500	13 473	51 419	17:51
INC	2,4700	0,82%	2,4800	2,4900	2,4100	7 961	19 355	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	292,0000	-0,17%	292,5000	297,0000	292,0000	6 212	1 823 558	17:51
INPRO (INP)	6,4000	0,00%	6,2000	6,4000	6,2000	12	75	17:51
INSTALKRK (INK)	39,4000	0,51%	39,2000	39,4000	39,0000	36	1 415	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	1,8000	0,00%	1,7500	1,8000	1,7300	9 404	16 482	17:51
INTERCARS (CAR)	593,0000	-1,82%	602,0000	606,0000	590,0000	3 854	2 288 834	17:51
INTERSPPL (IPO)	0,4310	-15,16%	0,4860	0,5100	0,4310	917 911	413 505	17:51
INTROL (INL)	8,7800	-0,23%	8,9000	8,9200	8,7800	1 228	10 888	17:51
IPOPEMA (IPE)	3,1600	5,69%	2,9900	3,1600	2,9500	7 107	21 558	17:51
IZOBLOK (IZB)	41,2000	-1,90%	41,2000	41,2000	41,2000	50	2 060	17:51
IZOLACJA (IZO)	3,7300	3,32%	3,7300	3,7300	3,6000	1 895	6 929	17:51
IZOSTAL (IZS)	2,7200	-0,73%	2,7200	2,7500	2,7000	7 263	19 795	17:51
JRH	6,8600	1,18%	6,7800	6,8600	6,6800	952	6 424	17:51
JSW	25,6000	0,87%	25,2500	25,8800	25,2500	239 241	6 113 897	17:51
JWWINVEST (JWW)	3,1100	1,30%	3,1000	3,1600	3,1000	2 542	7 982	17:51
KCI	0,9080	-0,66%	0,9140	0,9280	0,8620	110 618	98 069	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	22,6500	14,39%	20,8000	25,1000	20,2000	540 495	12 178 570	17:51
KETY (KTY)	818,5000	0,92%	828,0000	828,0000	812,5000	16 109	13 212 182	17:51
KGHM (KGH)	137,7500	-0,93%	138,4000	140,2000	137,7500	1 370 709	189 803 311	17:51
KGL	14,0000	0,00%	14,0000	14,0000	14,0000	1	14	17:51
KINOPOL (KPL)	19,4000	0,00%	19,4000	19,4000	19,2000	3 794	73 446	17:51
KOGENERA (KGN)	50,1000	-1,57%	51,0000	51,2000	50,0000	4 026	203 069	17:51
KOMPAP (KMP)	26,0000	1,56%	25,2000	26,0000	25,0000	853	21 446	17:51
KOMPUTRON (KOM)	4,8900	0,00%	4,8900	4,8900	4,8500	1 600	7 808	17:51
KPPD (KPD)	32,2000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	1,2300	-3,91%	1,2800	1,4300	1,2000	555 419	720 076	17:51
KREDYTIN (KRI)	17,2000	-0,58%	17,3500	18,0000	17,0500	3 674	63 487	17:51
KRKA (KRK)	684,0000	-0,29%	684,0000	684,0000	676,0000	42	28 712	17:51
KRUK (KRU)	432,0000	1,08%	430,0000	434,8000	428,4000	18 150	7 840 655	17:51
KRVITAMIN (KVT)	9,0000	7,14%	8,4600	9,0000	8,4600	880	7 846	17:51
KSGAGRO (KSG)	4,7600	9,43%	4,3200	4,9500	4,3200	147 746	695 868	17:51
LABOPRINT (LAB)	15,5000	0,65%	15,5000	15,5000	15,4000	506	7 833	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,9600	-5,77%	2,0000	2,0000	1,9600	10 210	20 232	17:51
LENA (LEN)	3,0400	-0,98%	3,0900	3,1000	3,0200	5 200	15 950	17:51
LENTEX (LTX)	7,0200	0,86%	7,0200	7,0200	6,9800	933	6 542	17:51
Reklama
LESS (LES)	0,2240	-0,88%	0,2260	0,2260	0,2180	16 207	3 547	17:51	Reklama
LIBET (LBT)	1,5500	-7,74%	1,6800	1,6800	1,5500	22 991	36 156	17:51
LOKUM (LKD)	22,2000	0,91%	22,0000	22,8000	21,4000	585	12 832	17:51
LPP	18 280,0000	1,22%	18 060,0000	18 400,0000	18 010,0000	2 241	40 807 620	17:51
LSISOFT (LSI)	16,6000	-	-	-	-	-	-	17:51
LUBAWA (LBW)	6,2000	0,00%	6,2000	6,3500	6,0800	668 670	4 127 344	17:51
MABION (MAB)	10,3600	0,39%	10,3800	10,6000	10,2400	65 275	679 996	17:51
MAKARONPL (MAK)	19,9000	0,25%	19,6500	19,9000	19,6500	800	15 841	17:51
MANGATA (MGT)	72,6000	-1,36%	73,6000	73,6000	71,8000	85	6 109	17:51
MANYDEV (MAN)	0,7250	-2,03%	0,7400	0,7400	0,7250	2 030	1 472	17:51
MARVIPOL (MVP)	6,5400	2,51%	6,4200	6,5400	6,4000	8 631	55 768	17:51
MAXCOM (MXC)	8,0000	0,25%	8,0000	8,0600	7,9400	480	3 823	17:51
MBANK (MBK)	740,0000	0,27%	734,8000	747,4000	721,2000	22 473	16 677 398	17:51
MBWS (MBW)	14,5500	-	-	-	-	-	-	17:51
MCI	26,0000	-1,14%	26,3000	26,3000	26,0000	1 073	28 219	17:51
MDIENERGIA (MDI)	1,3050	-0,76%	1,2800	1,3300	1,2750	1 721	2 229	17:51
MEDICALG (MDG)	28,4800	2,08%	27,8200	28,5000	27,5400	18 988	531 650	17:51
MEDINICE (ICE)	7,6600	-1,54%	7,5800	7,7000	7,5200	7 148	53 987	17:51
MEGARON (MEG)	5,4000	0,00%	5,4000	5,4000	5,4000	55	297	17:51
MENNICA (MNC)	22,3000	0,90%	21,9000	22,3000	21,9000	5 231	115 870	17:51
MERCATOR (MRC)	48,6000	1,25%	48,1000	48,9000	48,0000	9 929	481 999	17:51
MERCOR (MCR)	26,0000	0,39%	26,1000	26,2000	25,4000	2 687	69 310	17:51
MEXPOLSKA (MEX)	4,0300	2,03%	4,1000	4,1000	4,0000	1 590	6 435	17:51
MFO	27,3000	5,00%	26,3000	27,5000	26,0000	19 085	505 452	17:51
MILKILAND (MLK)	3,1400	12,14%	2,8500	3,2600	2,8500	778 985	2 385 766	17:51
MILLENNIUM (MIL)	11,4400	1,42%	11,3100	11,4700	11,3100	631 639	7 214 065	17:51
MIRACULUM (MIR)	0,8600	0,00%	0,8620	0,8620	0,8380	753	632	17:51
MIRBUD (MRB)	13,4400	0,30%	13,4000	13,5200	13,2400	103 806	1 390 129	17:51
MLPGROUP (MLG)	77,6000	0,00%	77,6000	77,6000	76,0000	72	5 566	17:51
MLSYSTEM (MLS)	22,1000	1,61%	21,9500	22,8000	21,7500	26 581	593 097	17:51
MOBRUK (MBR)	350,0000	2,34%	343,0000	352,0000	343,0000	6 237	2 184 013	17:51
MOJ	1,4200	0,00%	1,4200	1,4200	1,4200	2 000	2 840	17:51
MOL	30,5000	-1,04%	30,6400	30,8200	30,0000	16 174	487 401	17:51
MOLECURE (MOC)	9,0500	-1,20%	9,1600	9,2500	9,0000	9 312	84 452	17:51
MONNARI (MON)	5,1400	-0,39%	5,1600	5,1600	5,0600	12 910	66 005	17:51
MOSTALPLC (MSP)	11,1500	4,21%	10,3500	11,2000	10,3500	1 788	19 524	17:51
MOSTALWAR (MSW)	6,7000	2,13%	6,7200	6,7800	6,6000	2 115	14 186	17:51
MOSTALZAB (MSZ)	5,4900	0,55%	5,4700	5,4900	5,4400	21 239	116 279	17:51
MOVIEGAME (MOV)	18,2200	0,11%	18,2000	18,3000	17,9200	3 497	63 596	17:51
MURAPOL (MUR)	34,1000	0,29%	34,1600	34,3400	33,9200	2 964	101 051	17:51
MUZA (MZA)	13,8500	1,84%	13,6500	13,8500	13,6000	560	7 653	17:51
MWTRADE (MWT)	3,3800	-3,43%	3,4800	3,4800	3,2200	3 464	11 833	17:51
NANOGROUP (NNG)	3,0700	0,00%	3,1700	3,1700	3,0700	31 045	96 852	17:51
NEUCA (NEU)	822,0000	1,48%	810,0000	826,0000	803,0000	2 186	1 788 415	17:51
NEWAG (NWG)	54,8000	3,79%	52,8000	54,8000	52,0000	3 350	180 578	17:51
NEXITY (NXG)	2,0500	-1,91%	2,0500	2,0500	2,0500	100	205	17:51
NOCTILUCA (NCL)	99,6000	-0,20%	99,8000	100,8000	98,5000	1 023	102 046	17:51
NOVATURAS (NTU)	8,1400	-3,78%	7,4000	8,1400	7,4000	64	474	17:51
NOVAVISGR (NVG)	1,3900	0,36%	1,3850	1,4000	1,3850	22 817	31 860	17:51
NOVITA (NVT)	117,0000	0,00%	116,0000	117,0000	114,0000	58	6 693	17:51
NTCAPITAL (NTC)	0,9100	0,00%	0,9200	0,9280	0,8900	17 565	15 746	17:51
NTTSYSTEM (NTT)	8,1200	1,50%	8,1400	8,1400	7,9800	2 040	16 376	17:51
ODLEWNIE (ODL)	7,8800	0,77%	7,8200	7,8800	7,8000	374	2 923	17:51
ONDE (OND)	10,7600	1,70%	10,6000	10,9800	10,6000	12 696	136 796	17:51
ONESANO (ONO)	1,0900	-1,36%	1,0600	1,0900	1,0500	1 520	1 606	17:51
OPONEO.PL (OPN)	95,4000	3,70%	94,6000	95,4000	91,8000	6 327	601 500	17:51
OPTEAM (OPM)	3,5600	-1,11%	3,6000	3,6000	3,5600	27	96	17:51
ORANGEPL (OPL)	8,3440	1,36%	8,3000	8,3540	8,2660	640 539	5 330 385	17:51
ORCOGROUP (OPG)	3,7200	0,00%	3,5400	3,7200	3,5400	57	202	17:51
ORZBIALY (OBL)	36,0000	0,56%	36,0000	36,0000	36,0000	11	396	17:51
OTLOG (OTS)	19,4400	0,21%	19,4000	19,4800	19,0000	1 133	21 909	17:51
OTMUCHOW (OTM)	4,3800	0,46%	4,3600	4,3800	4,2800	299	1 298	17:51
OVOSTAR (OVO)	70,0000	-	-	-	-	-	-	17:51
PAMAPOL (PMP)	2,3900	-2,45%	2,4000	2,4400	2,3500	2 548	6 001	17:51
PANOVA (NVA)	15,4500	1,98%	15,4500	15,4500	15,4500	1	15	17:51
PASSUS (PAS)	33,5000	2,76%	32,6000	33,5000	31,8000	614	20 346	17:51
PATENTUS (PAT)	3,1700	0,00%	3,1150	3,1750	3,0650	6 238	19 421	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7600	0,00%	0,7600	0,7600	0,7600	60	46	17:51
PCCEXOL (PCX)	2,4000	-0,62%	2,4000	2,4150	2,3500	156 422	369 292	17:51
Reklama
PCCROKITA (PCR)	77,0000	1,32%	76,8000	77,4000	76,2000	1 460	112 258	17:51	Reklama
PCFGROUP (PCF)	8,7100	-3,01%	8,9800	8,9800	8,7100	1 498	13 221	17:51
PEKABEX (PBX)	19,2000	-1,03%	19,6500	19,8000	19,0500	4 879	95 117	17:51
PEKAO (PEO)	175,1000	-1,05%	176,5000	178,0500	175,0000	666 292	117 226 333	17:51
PEPCO (PCO)	17,1000	0,83%	17,0000	17,2900	16,9600	409 567	7 007 377	17:51
PEPEES (PPS)	0,8680	-0,23%	0,8680	0,8680	0,8560	192	164	17:51
PGE	7,0500	2,77%	6,8900	7,1080	6,8900	3 119 905	21 909 520	17:51
PGFGROUP (PGV)	0,3560	-0,28%	0,3560	0,3560	0,3560	120	43	17:51
PHARMENA (PHR)	4,6000	-0,22%	4,6100	4,6100	4,4900	3 260	14 717	17:51
PHN	10,0000	-0,50%	10,0500	10,0500	9,9400	1 274	12 783	17:51
PHOTON (PEN)	3,8500	-1,28%	3,8900	3,9900	3,8500	18 301	71 394	17:51
PKNORLEN (PKN)	60,3700	0,42%	60,1000	60,6700	59,8000	1 849 069	111 534 762	17:51
PKOBP (PKO)	70,9400	-0,73%	71,3400	71,9600	70,7800	2 371 550	168 932 237	17:51
PKPCARGO (PKP)	19,0000	7,34%	18,0000	19,0000	18,0000	385 964	7 243 847	17:51
PLAYWAY (PLW)	313,5000	0,16%	313,0000	314,5000	310,5000	413	129 237	17:51
PLAZACNTR (PLZ)	2,5750	2,18%	2,5200	2,5900	2,4500	8 960	22 331	17:51
PMPG (PGM)	1,7500	0,00%	1,7800	1,7800	1,6900	355	602	17:51
POLENERGIA (PEP)	69,2000	0,58%	68,8000	69,4000	68,0000	3 793	259 703	17:51
POLICE (PCE)	9,4400	1,51%	9,4800	9,7000	9,3600	1 414	13 471	17:51
POLIMEXMS (PXM)	3,0420	4,54%	2,9100	3,0540	2,9100	362 067	1 085 623	17:51
POLTREG (PTG)	38,0000	-3,80%	38,3000	38,3000	37,8000	1 393	52 946	17:51
POLWAX (PWX)	1,3300	-0,75%	1,3500	1,3500	1,3000	171 654	227 103	17:51
PRAGMAINK (PRI)	4,1000	0,00%	4,1000	4,1000	4,1000	20	82	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	30,2000	0,00%	30,2000	30,2000	28,8000	413	11 999	17:51
PROJPRZEM (PJP)	16,5500	0,91%	16,5000	16,5500	16,4000	428	7 050	17:51
PROTEKTOR (PRT)	1,7200	-8,02%	1,8800	1,9700	1,6950	1 030 422	1 840 917	17:51
PTWP (PTW)	58,0000	1,75%	59,0000	59,0000	58,0000	34	1 977	17:51
PULAWY (ZAP)	49,2000	-0,61%	49,4000	50,0000	49,2000	2 150	105 890	17:51
PURE (PUR)	13,1800	-6,39%	13,3000	13,8000	12,9000	154 247	2 041 081	17:51
PZU	54,1400	-0,37%	54,1200	54,7600	54,0600	2 838 362	154 503 768	17:51
QUANTUM (QNT)	18,2000	-4,21%	19,0000	19,0000	18,2000	992	18 566	17:51
QUERCUS (QRS)	9,1400	0,88%	9,0800	9,2000	9,0800	13 855	126 922	17:51
RAEN (RAE)	0,4075	-2,51%	0,4170	0,4200	0,4050	154 910	63 925	17:51
RAFAKO (RFK)	0,2690	0,00%	0,2650	0,2715	0,2630	373 343	99 913	17:51
RAFAMET (RAF)	8,9500	-	-	-	-	-	-	17:51
RAINBOW (RBW)	128,0000	0,95%	127,0000	130,0000	125,6000	62 879	8 099 195	17:51
RANKPROGR (RNK)	4,6300	-2,73%	4,7600	4,7800	4,5000	26 061	120 042	17:51
RAWLPLUG (RWL)	17,8000	-3,00%	18,3500	18,3500	17,7500	1 326	24 316	17:51
REDAN (RDN)	0,0670	11,67%	0,0566	0,0690	0,0566	385 501	23 540	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0760	-	-	-	-	-	-	17:51
REINO (RNC)	1,2000	4,35%	1,2000	1,2000	1,2000	25	30	17:51
RELPOL (RLP)	5,6200	1,44%	5,6200	5,6200	5,6200	1	6	17:51
REMAK (RMK)	13,8000	4,15%	13,7000	13,8000	13,7000	2 503	34 541	17:51
RENDER (RND)	85,0000	0,47%	84,2000	85,2000	82,2000	71	5 988	17:51
RESBUD (RES)	0,7640	-5,21%	0,8060	0,8060	0,7600	20 409	15 860	17:51
ROPCZYCE (RPC)	21,6000	0,00%	22,0000	22,0000	21,6000	325	7 099	17:51
RYVU (RVU)	26,6000	-2,03%	27,0000	27,2500	26,6000	15 576	419 426	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	23,1500	0,00%	23,1000	23,2000	23,1000	762	17 660	17:51
SANPL (SPL)	531,2000	-0,56%	531,6000	540,4000	528,2000	76 037	40 512 147	17:51
SANTANDER (SAN)	24,6950	0,73%	24,5150	24,6950	24,1350	4 480	109 751	17:51
SANWIL (SNW)	1,7200	5,85%	1,6750	1,7600	1,5400	159 855	268 604	17:51
SCPFL (SCP)	180,0000	1,01%	179,6000	182,2000	179,2000	2 685	484 147	17:51
SECOGROUP (SWG)	27,0000	0,00%	27,0000	27,0000	27,0000	53	1 431	17:51
SEKO (SEK)	9,1800	0,22%	9,1800	9,1800	9,0200	15 408	140 551	17:51
SELENAFM (SEL)	34,9000	0,00%	34,9000	35,0000	34,9000	584	20 383	17:51
SELVITA (SLV)	49,8500	1,01%	49,9500	50,0000	48,4000	18 652	914 572	17:51
SERINUS (SEN)	3,1100	1,63%	3,0800	3,1200	2,9800	27 625	83 909	17:51
SFINKS (SFS)	0,5090	1,39%	0,5140	0,5140	0,5010	54 740	27 953	17:51
SHOPER (SHO)	41,0000	2,76%	40,0000	41,3000	39,8000	15 126	615 433	17:51
SILVAIR-REGS (SVRS)	2,7000	-6,25%	2,8800	2,9200	2,7000	9 082	25 762	17:51
SILVANO (SFG)	5,9000	7,27%	5,6200	6,0000	5,6200	206	1 172	17:51
SIMFABRIC (SIM)	1,8860	-0,63%	1,8920	1,8920	1,7620	17 890	32 712	17:51
SKARBIEC (SKH)	21,5000	-1,38%	21,6000	22,0000	21,5000	621	13 423	17:51
SKYLINE (SKL)	1,6400	0,00%	1,6400	1,6400	1,5800	2 001	3 222	17:51
SNIEZKA (SKA)	83,2000	-0,72%	84,4000	84,8000	83,0000	476	40 094	17:51
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	18	6	17:51
SONEL (SON)	17,0000	-0,58%	16,7000	17,1000	16,7000	2 547	43 288	17:51
Reklama
SOPHARMA (SPH)	12,5000	-	-	-	-	-	-	17:51	Reklama
SPYROSOFT (SPR)	475,0000	-0,84%	471,0000	482,0000	471,0000	1 508	716 205	17:51
STALEXP (STX)	3,2000	0,79%	3,1800	3,2000	3,1500	61 083	193 927	17:51
STALPROD (STP)	244,5000	1,24%	236,5000	254,0000	236,5000	4 449	1 107 351	17:51
STALPROFI (STF)	9,0600	5,10%	8,7000	9,1000	8,7000	22 373	199 205	17:51
STAPORKOW (ZUK)	2,5600	0,00%	2,5800	2,5800	2,5600	1 170	2 995	17:51
STARHEDGE (SHG)	0,2940	-	-	-	-	-	-	17:51
SUNEX (SNX)	6,6900	0,60%	6,7500	6,7500	6,6300	9 341	62 201	17:51
SYGNITY (SGN)	78,0000	0,00%	78,0000	79,0000	76,0000	4 049	313 797	17:51
SYNEKTIK (SNT)	226,5000	-1,09%	229,0000	233,5000	223,0000	44 124	10 057 876	17:51
TALEX (TLX)	22,4000	-3,45%	22,4000	22,4000	22,4000	10	224	17:51
TARCZYNSKI (TAR)	137,5000	1,10%	136,5000	137,5000	134,0000	499	67 965	17:51
TATRY (TMR)	98,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	4,4200	0,45%	4,4000	4,4600	4,3770	2 377 589	10 475 303	17:51
TBULL (TBL)	3,9800	0,00%	3,9800	3,9800	3,9800	50	199	17:51
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	200	1 200	17:51
TERMOREX (TRR)	0,7000	2,19%	0,7000	0,7000	0,7000	75	53	17:51
TESGAS (TSG)	2,9400	1,38%	2,9300	2,9800	2,9000	17 635	51 789	17:51
TEXT (TXT)	58,4000	-1,35%	59,2000	59,5000	57,8000	77 195	4 529 110	17:51
TORPOL (TOR)	38,4000	-0,39%	39,5000	39,5000	38,4000	9 163	355 319	17:51
TOWERINV (TOW)	3,5600	2,89%	3,3800	3,6000	3,3400	6 577	22 869	17:51
TOYA (TOA)	7,3100	2,09%	7,2000	7,4300	7,1000	349 326	2 531 518	17:51
TRAKCJA (TRK)	2,4700	2,92%	2,3700	2,4900	2,3700	78 299	191 371	17:51
TRANSPOL (TRN)	2,9500	-0,34%	3,0000	3,0000	2,9500	57	168	17:51
TRITON (TRI)	3,0000	-	-	-	-	-	-	17:51
TSGAMES (TEN)	82,0000	1,49%	81,0000	82,5000	81,0000	5 000	409 901	17:51
ULMA (ULM)	62,5000	0,00%	62,5000	62,5000	62,5000	1	63	17:51
ULTGAMES (ULG)	9,3600	-0,43%	9,3800	9,3800	8,9600	304	2 798	17:51
UNFOLD (UNF)	1,7000	-1,16%	1,7500	1,9000	1,6000	29 490	51 156	17:51
UNIBEP (UNI)	8,9000	2,53%	8,7400	8,9000	8,6000	8 386	73 051	17:51
UNICREDIT (UCG)	199,7600	-0,12%	199,7600	199,7600	199,7600	15	2 996	17:51
UNIMA (U2K)	8,1000	-0,61%	8,0000	8,1000	8,0000	1 264	10 166	17:51
UNIMOT (UNT)	159,8000	0,00%	159,8000	159,8000	158,6000	1 048	167 064	17:51
URTESTE (URT)	89,8000	0,22%	87,4000	89,8000	87,4000	16	1 432	17:51
VERCOM (VRC)	120,5000	4,33%	115,5000	120,5000	115,5000	3 940	465 630	17:51
VIGOPHOTN (VGO)	489,0000	-1,21%	487,0000	496,0000	487,0000	117	57 358	17:51
VINDEXUS (VIN)	9,4600	2,83%	9,2000	9,4600	9,2000	16 012	149 092	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5860	-2,33%	0,6000	0,6080	0,5860	32 901	19 494	17:51
VOTUM (VOT)	34,9500	-1,27%	35,4000	35,9500	34,6000	9 843	344 613	17:51
VOXEL (VOX)	141,5000	-1,39%	143,0000	144,0000	141,5000	1 496	212 845	17:51
VRG	3,4900	0,58%	3,4700	3,5000	3,4700	17 263	60 132	17:51
WARIMPEX (WXF)	2,8000	0,00%	2,7100	2,8000	2,7100	427	1 162	17:51
WASKO (WAS)	1,8500	2,49%	1,7400	1,8900	1,7400	48 524	89 128	17:51
WAWEL (WWL)	646,0000	0,31%	644,0000	646,0000	628,0000	5	3 208	17:51
WIELTON (WLT)	5,6800	-4,54%	5,8700	5,9000	5,6100	64 508	370 622	17:51
WIKANA (WIK)	6,8000	-0,73%	6,7000	6,8000	6,6500	259	1 732	17:51
WINVEST (WIS)	0,3280	15,49%	0,3280	0,3280	0,3280	6 633	2 176	17:51
WIRTUALNA (WPL)	77,1000	-1,03%	77,9000	78,0000	77,1000	1 810	140 597	17:51
WITTCHEN (WTN)	23,9000	0,00%	23,9000	24,0000	23,5000	18 841	445 702	17:51
XPLUS (XPL)	1,9050	-3,79%	1,8850	1,9800	1,8850	2 640	5 031	17:51
XTPL (XTP)	112,8000	-0,18%	113,0000	113,0000	111,2000	1 495	167 125	17:51
XTRADEBDM (XTB)	68,1000	-0,23%	68,3200	68,6600	67,8800	175 978	12 014 245	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZABKA (ZAB)	22,7050	-1,22%	22,9850	23,1500	22,7050	1 002 735	22 964 534	17:51
ZAMET (ZMT)	0,8000	0,00%	0,8000	0,8000	0,7960	5 515	4 409	17:51
ZEPAK (ZEP)	18,3800	2,22%	17,9800	18,4800	17,9800	10 865	198 385	17:51
ZREMB (ZRE)	5,1000	-1,35%	5,2300	5,3600	5,0000	140 291	718 534	17:51
ZUE	10,7000	-0,93%	10,8000	11,0000	10,7000	1 883	20 297	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.