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	83 535,02	-0,79%	84 317,34	84 374,31	83 127,18	84 201,22	1 268 416 995	17:09
WIG20	2 446,93	-0,90%	2 476,84	2 479,18	2 432,61	2 469,17	1 098 903 539	17:15
WIG30	3 022,77	-0,92%	3 058,02	3 060,03	3 006,13	3 050,71	1 171 828 678	17:15
mWIG40	6 192,78	-0,44%	6 218,75	6 222,52	6 152,34	6 220,39	119 227 549	17:09
sWIG80	24 054,53	-0,87%	24 233,42	24 270,80	23 991,75	24 265,25	38 487 530	17:09
WIG-BANKI	13 743,34	-0,98%	13 895,80	13 907,09	13 662,46	13 879,19	406 237 300	17:09
WIG-BUDOW	8 155,34	-2,34%	8 350,20	8 353,55	8 129,01	8 350,56	26 036 401	17:09
WIG-CHEMIA	9 621,61	-0,71%	9 642,03	9 717,88	9 619,55	9 690,50	2 555 379	17:09
WIG-ENERG	2 143,38	-1,08%	2 167,92	2 188,89	2 131,59	2 166,78	46 002 948	17:09
WIG-INFO	4 945,85	-0,11%	4 950,83	4 983,20	4 932,95	4 951,33	30 023 237	17:09
WIG-MEDIA	8 300,35	0,42%	8 328,08	8 421,40	8 130,39	8 266,03	2 352 589	17:09
WIG-NRCHOM	4 406,71	-0,08%	4 380,07	4 440,57	4 374,03	4 410,21	7 283 563	17:09
WIG-PALIWA	6 826,17	-0,31%	6 875,37	6 920,72	6 798,90	6 847,68	73 535 528	17:09
WIG-Poland	87 096,56	-0,84%	87 801,05	87 801,05	87 096,56	87 836,90	1 095 928 371	15:15
WIG-SPOZYW	2 058,43	0,12%	2 064,72	2 070,19	2 049,74	2 056,01	1 237 836	17:09
WIG20lev	473,05	-1,82%	484,72	485,64	467,46	481,81	1 098 903 539	17:09
WIG20short	3 189,03	0,93%	3 150,76	3 207,35	3 147,76	3 159,59	1 098 903 539	17:09
GPWB-B1Y3Y	1 169,98	-0,07%	1 171,23	1 171,23	1 169,98	1 170,75	-	16:45
GPWB-B1Y4Y	1 169,50	-0,10%	1 171,37	1 171,37	1 169,50	1 170,70	-	16:45
GPWB-B1Y5Y	1 164,27	-0,16%	1 166,88	1 166,88	1 164,27	1 166,17	-	16:45
GPWB-B3Y5Y	1 166,89	-0,27%	1 171,05	1 171,05	1 166,89	1 170,09	-	16:45
GPWB-B5Y	1 151,44	-0,35%	1 157,57	1 157,57	1 151,44	1 155,47	-	16:45
GPWB-BWZ	1 187,68	0,05%	1 187,57	1 187,68	1 187,57	1 187,08	-	16:45
INNOVATOR	1 416,11	-0,09%	1 416,11	1 416,11	1 416,11	1 417,45	131 531 734	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	110 129 664	11:00
mWIG40TR	9 111,26	-0,44%	9 149,47	9 155,02	9 051,76	9 151,89	119 227 549	17:09
mWIG40TRlv	11 629,51	-0,90%	11 727,50	11 741,74	11 476,92	11 735,47	119 227 549	17:09
mWIG40TRsh	2 896,71	0,47%	2 884,67	2 915,46	2 882,93	2 883,04	119 227 549	17:09
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	37 884 729	11:00
sWIG80TR	35 295,92	-0,87%	35 558,41	35 613,26	35 203,80	35 605,12	38 487 530	17:09
WIG140	1 615,86	-0,80%	1 631,26	1 632,39	1 607,83	1 628,88	1 256 618 618	17:09
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	963 118 547	11:00
WIG20TR	4 964,41	-0,90%	5 024,91	5 029,85	4 935,36	5 009,54	1 098 903 539	17:09
WIG20TRlev	3 848,23	-1,82%	3 942,90	3 950,63	3 802,77	3 919,44	1 098 903 539	17:09
WIG20TRsht	3 206,51	0,93%	3 168,15	3 224,94	3 165,01	3 176,93	1 098 903 539	17:09
WIG30TR	6 027,37	-0,92%	6 097,67	6 101,67	5 994,19	6 083,09	1 171 828 678	17:09
WIG-CEE	1 737,50	-0,44%	1 733,82	1 737,50	1 733,82	1 745,17	443 467	15:15
WIGdiv	1 710,81	-0,40%	1 715,87	1 722,28	1 704,25	1 717,61	160 409 981	17:09
WIG-ESG	13 882,19	-0,79%	14 017,45	14 026,51	13 811,04	13 992,91	1 212 892 192	17:09
WIG.GAMES	15 020,55	-1,03%	15 256,79	15 291,52	14 971,09	15 177,27	28 421 590	17:09
WIG-GORNIC	4 612,88	3,08%	4 533,28	4 648,04	4 533,28	4 475,11	184 545 156	17:09
WIG-GRY	12 474,56	-1,26%	12 638,11	12 689,09	12 430,14	12 633,61	31 037 831	17:09
WIG-LEKI	2 817,83	-0,20%	2 807,38	2 847,44	2 807,38	2 823,42	1 783 097	17:09
WIG-MOTO	8 789,46	1,69%	8 540,23	8 818,60	8 540,23	8 643,15	2 869 881	17:09
WIG.MS-BAS	11 109,40	1,31%	11 069,78	11 225,60	10 991,28	10 965,24	220 617 142	17:09
WIG.MS-FIN	17 139,79	-1,00%	17 381,22	17 390,33	17 034,51	17 312,26	434 765 989	17:09
WIG-ODZIEZ	8 995,41	-1,16%	9 171,37	9 183,84	8 885,38	9 100,90	81 922 128	17:09
WIGtech	11 724,84	-0,83%	11 833,62	11 851,50	11 697,86	11 822,50	85 441 787	17:09
WIGtechTR	13 029,25	-0,83%	13 150,13	13 170,00	12 999,27	13 137,77	85 441 787	17:09
WIG-Ukrain	200,43	-1,31%	200,93	200,93	200,43	203,10	190 078	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-3,30%	3,3600	3,3600	3,2000	19 051	62 160	17:05	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	1	1	17:05
11BIT (11B)	526,0000	-0,38%	528,0000	536,0000	520,0000	2 143	1 130 695	17:05
3RGAMES (3RG)	0,2900	3,57%	0,2800	0,2960	0,2800	127 946	36 844	17:05
ABPL (ABE)	88,2000	-2,00%	88,8000	89,0000	87,8000	3 036	268 086	17:05
ACAUTOGAZ (ACG)	31,0000	-0,64%	31,3000	31,3000	31,0000	887	27 543	17:05
ACTION (ACT)	19,5400	0,00%	19,5000	19,5800	19,0200	19 803	384 182	17:05
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	17:05
AGORA (AGO)	10,5400	-2,41%	10,6800	10,8000	10,5000	38 268	406 757	17:05
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	17:05
AIGAMES (ALG)	1,4900	-0,67%	1,4500	1,5000	1,4000	9 656	13 864	17:05
AILLERON (ALL)	16,0000	1,91%	16,0000	16,2800	15,9400	8 501	137 059	17:05
AIRWAY (AWM)	0,2765	2,03%	0,2710	0,2795	0,2695	93 557	25 631	17:05
ALIOR (ALR)	101,6000	-1,50%	105,0000	105,2500	100,5000	262 143	26 656 832	17:05
ALLEGRO (ALE)	32,3000	-1,82%	32,9000	33,0000	32,1700	1 863 658	60 660 927	17:05
ALTA (AAT)	1,9300	0,52%	1,9000	1,9600	1,8600	17 833	33 958	17:05
ALTUSTFI (ALI)	2,9400	-1,67%	2,9700	2,9700	2,8000	8 334	23 688	17:05
AMBRA (AMB)	27,2000	-1,27%	28,0000	28,0000	27,1000	2 339	64 134	17:05
AMICA (AMC)	70,8000	0,71%	70,9000	71,0000	70,2000	1 062	74 886	17:05
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	17:05
AMREST (EAT)	25,5500	-0,39%	26,1500	26,2000	25,4500	45 369	1 171 867	17:05
ANSWEAR (ANR)	23,6000	2,16%	23,2000	24,2000	23,2000	11 294	269 410	17:05
APATOR (APT)	14,5000	-0,14%	14,5200	14,5200	14,4000	3 811	55 119	17:05
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	11	248	17:05
APSENERGY (APE)	3,3300	-1,19%	3,3600	3,3600	3,3300	315	1 056	17:05
ARCHICOM (ARH)	34,0000	-4,49%	35,5000	35,9000	33,2000	4 685	160 529	17:05
ARCTIC (ATC)	21,0800	-1,77%	21,2000	21,2000	20,4400	125 671	2 616 633	17:05
ARTIFEX (ART)	29,0000	-0,68%	29,2000	29,5000	28,7000	3 838	111 952	17:05
ASBIS (ASB)	24,4800	-2,39%	25,1000	25,1000	24,2800	67 389	1 659 796	17:05
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	17:05
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	373	23 022	17:05
ASSECOPOL (ACP)	79,2000	0,25%	79,1000	79,5000	78,5000	134 366	10 616 907	17:05
ASSECOSEE (ASE)	50,0000	-1,57%	50,6000	52,0000	50,0000	6 518	335 195	17:05
ASTARTA (AST)	27,0000	1,12%	26,7500	27,0000	26,7000	4 937	132 766	17:05
ATAL (1AT)	60,1000	-1,64%	61,4000	61,4000	60,0000	5 215	314 755	17:05
ATENDE (ATD)	3,1800	-0,63%	3,2000	3,2000	3,1500	19 883	63 123	17:05
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	17:05
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	29 469	61 641	17:05
ATMGRUPA (ATG)	3,9000	0,00%	3,9000	4,0300	3,8200	151 491	594 993	17:05
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	11,9000	3 922	47 882	17:05
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	44 940	1 144 624	17:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	17:05
BBIDEV (BBD)	4,1000	2,50%	4,1100	4,1100	3,9300	1 552	6 146	17:05
BEDZIN (BDZ)	27,0000	-5,59%	29,5000	30,6000	27,0000	12 527	361 200	17:05
BENEFIT (BFT)	2 710,0000	-1,45%	2 715,0000	2 770,0000	2 680,0000	1 697	4 609 590	17:05
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	961	19 356	17:05
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	17:05
BIGCHEESE (BCS)	20,9000	-5,00%	21,2500	21,6500	20,2000	5 639	118 526	17:05
BIOCELTIX (BCX)	66,1000	-1,34%	67,0000	67,1000	65,0000	2 310	152 649	17:05
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	17:05
BIOMEDLUB (BML)	4,8250	0,52%	4,8000	5,0000	4,7400	168 936	820 820	17:05
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	1 373	30 915	17:05
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,4600	48 068	168 050	17:05
BLOOBER (BLO)	22,5000	0,00%	22,1500	22,5500	22,1000	9 090	203 630	17:05
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	102,0000	49	5 052	17:05
BOGDANKA (LWB)	29,3000	-4,99%	30,8000	30,8000	28,6000	235 616	6 931 618	17:05
BOOMBIT (BBT)	11,1500	1,36%	11,0000	11,2500	10,9500	1 209	13 371	17:05
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	18 515	113 056	17:05
BOS	15,8500	-3,35%	16,0500	16,2500	15,6500	11 862	187 709	17:05
BOWIM (BOW)	6,7900	-1,59%	6,9000	7,0500	6,7700	10 886	75 203	17:05
BRAND24 (B24)	49,1000	0,20%	49,4000	49,9000	48,5000	1 316	65 003	17:05
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	17:05
BUDIMEX (BDX)	670,5000	-3,25%	690,0000	693,0000	667,0000	29 529	19 904 883	17:05
BUMECH (BMC)	12,3200	0,65%	12,3800	12,4000	12,2400	18 947	233 859	17:05
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	17:05
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5720	94 589	54 568	17:05
CAPTORTX (CTX)	80,0000	-1,48%	81,8000	81,8000	79,8000	5 722	458 005	17:05
CASPAR (CSR)	8,3500	0,00%	8,2500	8,3500	8,2500	4	33	17:05
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	17:05
CCC	85,2000	-1,90%	86,8000	86,8000	84,2000	174 074	14 860 919	17:05
Reklama
CCENERGY (CCE)	0,3960	-1,00%	0,3960	0,3960	0,3960	760	301	17:05	Reklama
CDPROJEKT (CDR)	114,6000	-1,33%	115,9000	116,9500	114,0500	201 047	23 149 469	17:05
CDRL (CDL)	12,7000	-5,93%	13,3000	13,3000	12,7000	833	10 683	17:05
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	12 745	47 697	17:05
CEZ	144,8000	-1,36%	145,5000	146,0000	144,2000	373	54 151	17:05
CFI	0,2270	1,34%	0,2240	0,2270	0,2190	12 756	2 813	17:05
CIGAMES (CIG)	1,5260	-1,42%	1,5480	1,5740	1,5250	432 358	671 277	17:05
CITYSERV (CTS)	5,2500	5,00%	4,8000	5,2500	4,8000	88	441	17:05
CLNPHARMA (CLN)	14,9600	-0,27%	14,9000	15,3800	14,7600	33 446	504 958	17:05
CLOUD (CLD)	71,6000	2,87%	71,4000	71,6000	69,2000	167	11 872	17:05
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	14 377	15 404	17:05
COGNOR (COG)	8,4000	-0,06%	8,3200	8,5650	8,2250	317 493	2 665 592	17:05
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	4,9200	28 155	140 684	17:05
COMARCH (CMR)	249,0000	-0,80%	249,5000	250,0000	248,5000	407	101 329	17:05
COMP (CMP)	79,6000	-0,50%	79,6000	80,0000	77,0000	7 336	585 342	17:05
COMPERIA (CPL)	6,7000	-4,29%	6,7000	6,7000	6,7000	150	1 005	17:05
COMPREMUM (CPR)	2,0700	-4,17%	2,1300	2,1400	2,0600	26 279	55 314	17:05
CORMAY (CRM)	0,5980	-1,97%	0,6080	0,6080	0,5840	6 835	4 143	17:05
CREEPYJAR (CRJ)	570,0000	-1,55%	579,0000	579,0000	564,0000	348	197 831	17:05
CREOTECH (CRI)	181,0000	-2,43%	184,0000	185,5000	179,0000	4 216	771 825	17:05
CYFRPLSAT (CPS)	9,9000	-1,15%	10,0200	10,1150	9,8560	692 762	6 897 136	17:05
CZTOREBKA (CZT)	0,6400	0,00%	0,6400	0,6400	0,6400	2 050	1 312	17:05
DADELO (DAD)	18,5000	7,25%	17,2500	18,5000	17,2500	5 543	99 746	17:05
DATAWALK (DAT)	55,2000	-5,64%	58,5000	60,0000	53,5000	42 209	2 384 983	17:05
DBENERGY (DBE)	17,2000	-3,37%	17,3000	17,3500	17,2000	348	6 024	17:05
DEBICA (DBC)	79,6000	-0,50%	80,0000	80,0000	79,4000	1 759	140 373	17:05
DECORA (DCR)	58,8000	0,68%	58,6000	60,0000	57,2000	1 858	109 849	17:05
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	17:05
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 546	24 506	17:05
DEVELIA (DVL)	6,6400	3,75%	6,3000	6,6400	6,3000	398 272	2 616 447	17:05
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 482	63 276	17:05
DIGITANET (DIG)	49,5000	-1,00%	49,6000	50,0000	49,5000	1 589	79 163	17:05
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	17:05
DINOPL (DNP)	366,1000	-4,21%	379,2000	384,5000	364,0000	379 592	141 515 263	17:05
DMGROUP (DMG)	3,4400	-3,91%	3,5900	3,5900	3,4000	7 520	25 946	17:05
DOMDEV (DOM)	173,8000	-2,58%	178,0000	178,6000	171,2000	7 105	1 243 807	17:05
DRAGOENT (DGE)	25,1000	-7,72%	26,0000	26,6000	25,0000	2 403	61 275	17:05
DROZAPOL (DPL)	3,8600	-3,50%	3,9500	3,9500	3,8600	1 712	6 716	17:05
ECHO (ECH)	4,7100	-4,07%	4,8600	4,8600	4,6400	66 719	315 595	17:05
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 986	33 906	17:05
EFEKT (EFK)	7,5500	3,42%	7,3000	7,5500	7,3000	110	828	17:05
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	17:05
ELEKTROTI (ELT)	23,0000	-1,29%	23,1500	23,5000	22,9500	39 102	908 019	17:05
ELKOP (EKP)	0,4830	-2,42%	0,4840	0,4960	0,4830	25 117	12 206	17:05
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	17:05
ENAP (ENP)	#1,9500	-3,47%	-	-	-	-	-	17:05
ENEA (ENA)	8,2700	-1,55%	8,4650	8,4900	8,2000	421 249	3 521 679	17:05
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	17:05
ENERGA (ENG)	9,5000	-1,35%	9,6400	9,6400	9,4800	18 476	177 213	17:05
ENERGOINS (ENI)	2,5850	-0,96%	2,6900	2,6900	2,5350	27 704	71 325	17:05
ENTER (ENT)	67,6000	-3,29%	69,5000	69,5000	67,5000	7 803	534 691	17:05
ERBUD (ERB)	39,3000	0,00%	39,5000	40,2000	39,2000	2 608	102 990	17:05
ERG	(54,5000)	-	-	-	-	-	-	17:05
ESOTIQ (EAH)	34,0000	3,66%	33,1000	34,6000	33,1000	4 436	149 287	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,0950	112	123	17:05
EUROCASH (EUR)	13,4100	-3,87%	13,9500	14,0500	13,3300	361 926	4 908 359	17:05
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	17:05
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	2 733	129 404	17:05
FABRITY (FAB)	38,4000	4,35%	37,6000	40,0000	35,5000	8 638	329 481	17:05
FASING (FSG)	13,6000	-1,45%	13,3000	13,6000	13,3000	60	802	17:05
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	17:05
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	17:05
FERRO (FRO)	34,6000	-0,57%	35,0000	35,0000	34,0000	1 530	52 664	17:05
FERRUM (FER)	4,3800	5,80%	4,1000	4,5000	4,1000	20 015	85 043	17:05
FMG	113,5000	-0,44%	114,5000	114,5000	108,0000	130	14 275	17:05
FON	5,0000	-2,34%	5,1000	5,1600	4,9200	16 524	83 788	17:05
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	533	12 268	17:05
GAMEOPS (GOP)	25,8000	-3,01%	26,9000	26,9000	25,3000	10 228	262 924	17:05
GAMFACTOR (GIF)	12,5500	-2,71%	12,9000	12,9500	12,5500	119	1 535	17:05
Reklama
GENOMTEC (GMT)	12,8600	-4,74%	13,5000	13,5800	12,6200	27 170	350 717	17:05	Reklama
GETIN (GTN)	0,4785	-1,75%	0,4855	0,4855	0,4670	655 769	311 592	17:05
GIGROUP (GIG)	1,4100	1,08%	1,3950	1,4100	1,3950	305	426	17:05
GOBARTO (GOB)	43,2000	-2,26%	43,9000	44,2000	43,2000	117	5 143	17:05
GPW	43,4000	0,35%	43,2000	43,5500	43,1000	21 467	930 057	17:05
GREENX (GRX)	2,1900	-0,27%	2,2000	2,2460	2,1780	278 916	615 378	17:05
GRENEVIA (GEA)	2,3400	-1,68%	2,4000	2,4650	2,3200	366 851	867 939	17:05
GRODNO (GRN)	10,8600	-0,91%	11,0000	11,0400	10,8600	3 489	38 277	17:05
GRUPAAZOTY (ATT)	22,0000	-0,72%	22,1000	22,2600	21,9400	110 384	2 436 989	17:05
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	8 819	549 394	17:05
GTC	5,6000	-0,71%	5,6200	5,6200	5,4000	1 176	6 489	17:05
HANDLOWY (BHW)	111,0000	-2,63%	114,0000	114,0000	111,0000	13 971	1 568 873	17:05
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,5500	2 309	15 383	17:05
HELIO (HEL)	24,2000	-3,20%	24,2000	25,8000	23,2000	2 421	58 923	17:05
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	17:05
HMINWEST (HMI)	48,1000	0,21%	48,0000	48,1000	48,0000	3 057	146 742	17:05
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	17:05
HUUUGE-S144 (HUGE)	25,1500	-0,40%	25,6000	25,6000	24,8000	18 716	470 171	17:05
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	17:05
IALBGR (IAG)	0,4400	-4,35%	0,4470	0,4470	0,4110	27 296	11 871	17:05
IBSM (IBS)	113,0000	-0,88%	118,0000	118,0000	110,0000	149	16 720	17:05
IDMPL (IDM)	0,5550	-5,93%	0,5500	0,5550	0,5500	436	241	17:05
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	17:05
IFIRMA (IFI)	23,8000	-0,42%	23,9000	24,2000	23,8000	852	20 435	17:05
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	17:05
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	17:05
IMCOMPANY (IMC)	8,0400	-4,29%	8,1000	8,2000	8,0200	5 251	42 296	17:05
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	17:05
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	17:05
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	12 083	50 922	17:05
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	8 328	21 383	17:05
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	17:05
INGBSK (ING)	314,0000	0,80%	311,5000	316,0000	308,5000	6 933	2 168 436	17:05
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	17:05
INSTALKRK (INK)	44,4000	-0,89%	45,2000	45,2000	43,7000	101	4 486	17:05
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	17:05
INTERBUD (ITB)	2,9500	0,34%	2,9800	3,2000	2,9400	61 447	189 568	17:05
INTERCARS (CAR)	564,0000	2,55%	542,0000	566,0000	542,0000	2 988	1 666 564	17:05
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	17:05
INTROL (INL)	10,0000	-0,99%	10,1000	10,1000	9,9000	1 186	11 870	17:05
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	853	3 147	17:05
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	17:05
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,2600	51	169	17:05
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	6 379	16 570	17:05
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	6,8000	21 238	147 903	17:05
JSW	30,4300	-2,44%	31,1900	31,5500	29,4500	1 608 975	48 509 869	17:05
JWWINVEST (JWW)	3,6800	-9,58%	4,0300	4,0300	3,3000	60 206	215 965	17:05
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 969	25 312	17:05
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	17:05
KERNEL (KER)	10,1000	-4,54%	10,5600	10,7000	10,1000	27 095	280 594	17:05
KETY (KTY)	836,0000	0,12%	834,5000	843,0000	828,5000	15 582	13 047 643	17:05
KGHM (KGH)	137,9500	3,80%	134,2000	139,2000	134,0000	933 973	128 472 887	17:05
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	2 497	39 453	17:05
KINOPOL (KPL)	13,9000	-2,46%	14,1000	14,1500	13,8500	15 452	216 143	17:05
KOGENERA (KGN)	48,5000	-6,01%	50,7000	51,4000	48,4000	18 741	923 851	17:05
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	850	20 470	17:05
KOMPUTRON (KOM)	4,9000	-0,41%	4,9200	5,0300	4,8200	2 148	10 570	17:05
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	17:05
KRAKCHEM (KCH)	0,3400	-1,73%	0,3280	0,3400	0,3280	31 280	10 260	17:05
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	17:05
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	11	6 012	17:05
KRUK (KRU)	430,6000	-1,06%	435,0000	436,6000	430,0000	26 384	11 389 868	17:05
KRVITAMIN (KVT)	11,8500	-0,84%	11,5500	12,0000	11,5500	663	7 742	17:05
KSGAGRO (KSG)	1,4200	-6,58%	1,4950	1,4950	1,4200	1 609	2 353	17:05
LABOPRINT (LAB)	19,6000	-3,92%	20,4000	20,4000	19,6000	657	13 151	17:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:05
LARQ (LRQ)	2,5400	-0,78%	2,5600	2,5600	2,4400	6 043	15 038	17:05
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	17:05
LENTEX (LTX)	6,7600	-1,46%	6,8000	6,8400	6,7600	10 518	71 454	17:05
LESS (LES)	0,2330	-1,69%	0,2370	0,2390	0,2250	84 405	19 412	17:05
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	81 082	131 509	17:05	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	246	6 474	17:05
LPP	15 050,0000	-1,05%	15 360,0000	15 400,0000	14 820,0000	4 296	64 920 150	17:05
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	14,6000	2 830	42 338	17:05
LUBAWA (LBW)	3,7200	-1,33%	3,7700	3,8260	3,6920	206 583	771 910	17:05
MABION (MAB)	16,5200	-0,72%	16,6800	16,8400	16,5000	14 507	240 354	17:05
MAKARONPL (MAK)	21,2000	9,00%	19,8000	21,4000	19,8000	41 877	863 630	17:05
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	432	38 855	17:05
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	17:05
MARVIPOL (MVP)	9,4800	1,07%	9,4200	9,5600	9,4000	87 624	831 737	17:05
MAXCOM (MXC)	11,0000	-1,79%	11,5000	11,5000	10,8000	577	6 324	17:05
MBANK (MBK)	671,8000	0,12%	674,6000	676,6000	666,0000	10 888	7 306 002	17:05
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	17:05
MCI	28,8000	0,70%	28,6000	29,0000	28,6000	28 418	819 236	17:05
MDIENERGIA (MDI)	1,5550	3,32%	1,4150	1,5550	1,4150	21 382	30 898	17:05
MEDICALG (MDG)	26,1000	-1,81%	26,5200	26,5200	25,6800	8 769	228 761	17:05
MEDINICE (ICE)	7,9800	-1,48%	8,1000	8,2200	7,8900	40 425	322 787	17:05
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	17:05
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	498	9 371	17:05
MERCATOR (MRC)	41,9000	-0,48%	42,4500	42,9000	41,9000	4 201	177 243	17:05
MERCOR (MCR)	24,3000	-0,41%	24,2000	24,5000	23,8000	2 154	52 000	17:05
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,2500	346	1 485	17:05
MFO	34,8000	3,57%	34,6000	35,3000	34,3000	2 030	70 368	17:05
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	17:05
MILLENNIUM (MIL)	9,2500	-0,75%	9,3000	9,3500	9,2300	542 324	5 026 048	17:05
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 297	8 654	17:05
MIRBUD (MRB)	9,7000	-0,51%	9,7200	9,8000	9,5400	74 101	718 311	17:05
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	17:05
MLSYSTEM (MLS)	48,6000	-1,82%	50,0000	51,0000	48,6000	6 429	319 496	17:05
MOBRUK (MBR)	322,5000	-4,30%	330,0000	335,0000	319,0000	7 259	2 349 327	17:05
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	17:05
MOL	33,1000	-0,66%	33,0000	33,1800	32,8800	1 223	40 326	17:05
MOLECURE (MOC)	14,8600	0,68%	14,8000	15,0000	14,7800	8 018	119 134	17:05
MONNARI (MON)	5,3000	1,15%	5,2400	5,3000	5,1200	28 758	149 313	17:05
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	5 500	73 847	17:05
MOSTALWAR (MSW)	6,7000	-2,33%	6,8600	6,8600	6,5000	7 755	51 185	17:05
MOSTALZAB (MSZ)	4,6200	-2,53%	4,7300	4,8150	4,6200	77 999	367 649	17:05
MOVIEGAME (MOV)	29,8000	-8,59%	32,4000	32,4000	29,2000	35 313	1 056 378	17:05
MURAPOL (MUR)	43,6400	-0,64%	43,9400	43,9400	42,8600	29 772	1 292 789	17:05
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	14,6000	3 224	48 084	17:05
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	17:05
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	61 980	62 982	17:05
NEUCA (NEU)	895,0000	-0,44%	899,0000	899,0000	890,0000	114	101 825	17:05
NEWAG (NWG)	26,5000	0,38%	26,4000	26,6000	26,1000	20 502	541 300	17:05
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	5 247	12 642	17:05
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	17:05
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1700	2,1400	15 159	32 477	17:05
NOVITA (NVT)	101,0000	1,00%	102,0000	102,0000	99,6000	55	5 487	17:05
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	5 355	3 695	17:05
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	6 010	38 416	17:05
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	8 574	82 133	17:05
OEX	52,8000	-0,75%	53,2000	53,2000	52,8000	164	8 699	17:05
ONDE (OND)	13,8000	1,17%	13,7600	13,9000	13,6400	8 475	116 702	17:05
ONESANO (ONO)	1,2800	-4,48%	1,3250	1,3250	1,2550	22 477	28 491	17:05
OPONEO.PL (OPN)	56,8000	-0,35%	57,0000	57,0000	56,4000	332	18 810	17:05
OPTEAM (OPM)	5,6200	0,00%	5,6800	5,6800	5,6200	1 911	10 765	17:05
ORANGEPL (OPL)	7,9300	-0,25%	7,9500	8,0320	7,8560	1 375 923	10 913 834	17:05
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	17:05
ORZBIALY (OBL)	#33,4000	-0,60%	-	-	-	-	-	17:05
OTLOG (OTS)	31,6500	-0,63%	32,0000	32,5000	31,0000	2 315	74 156	17:05
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	17:05
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	17:05
PAMAPOL (PMP)	2,5100	-0,40%	2,5500	2,5500	2,5100	1 268	3 214	17:05
PANOVA (NVA)	15,9500	1,59%	15,6000	15,9500	15,4500	1 317	20 603	17:05
PASSUS (PAS)	31,0000	0,00%	31,0000	31,1000	30,5000	634	19 605	17:05
PATENTUS (PAT)	3,9700	-1,12%	4,0250	4,0350	3,8500	29 942	116 901	17:05
PBG	#0,0200	2,56%	-	-	-	-	-	17:05
PBSFINANSE (PBF)	1,3300	7,26%	1,3400	1,3400	1,3300	91	122	17:05
PCCEXOL (PCX)	2,7650	-0,72%	2,7750	2,7800	2,7300	30 461	83 661	17:05
PCCROKITA (PCR)	101,0000	-1,17%	102,4000	102,4000	100,8000	823	83 590	17:05
Reklama
PCFGROUP (PCF)	17,4800	-1,80%	17,4800	17,4800	17,0200	2 081	35 607	17:05	Reklama
PEKABEX (PBX)	25,5000	-1,92%	26,0000	26,0000	25,4000	8 920	230 138	17:05
PEKAO (PEO)	170,0000	-1,28%	172,1000	172,6500	168,4000	474 740	80 907 897	17:05
PEPCO (PCO)	19,3600	-2,91%	19,9400	20,3000	19,1550	1 270 337	24 979 228	17:05
PEPEES (PPS)	1,0850	4,33%	1,0800	1,0900	1,0500	30 762	32 431	17:05
PGE	5,9600	-0,93%	6,0500	6,1300	5,9160	4 953 953	29 678 238	17:05
PGFGROUP (PGV)	0,4890	-3,36%	0,4900	0,5040	0,4720	33 773	16 469	17:05
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7000	5 726	38 758	17:05
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	17:05
PHOTON (PEN)	7,6400	1,33%	7,5400	7,6800	7,5000	19 539	148 063	17:05
PKNORLEN (PKN)	66,7000	-0,30%	67,0800	67,7200	66,4200	1 087 679	72 792 153	17:05
PKOBP (PKO)	62,0000	-0,99%	62,3600	62,7800	61,6400	4 119 725	256 266 715	17:05
PKPCARGO (PKP)	12,2000	-3,17%	12,6000	12,8400	12,2000	87 055	1 082 051	17:05
PLAYWAY (PLW)	290,5000	-1,86%	296,0000	296,0000	287,0000	1 410	410 167	17:05
PLAZACNTR (PLZ)	2,8900	0,70%	2,8950	2,8950	2,8000	24 467	69 472	17:05
PMPG (PGM)	3,6200	-0,55%	3,6600	3,6600	3,5200	2 555	9 163	17:05
POLENERGIA (PEP)	65,0000	-0,31%	65,2000	65,8000	64,0000	1 633	106 023	17:05
POLICE (PCE)	11,1500	0,00%	11,0000	11,3000	10,9500	364	4 042	17:05
POLIMEXMS (PXM)	3,5180	-4,66%	3,6900	3,7200	3,5160	520 770	1 876 989	17:05
POLTREG (PTG)	50,8000	-0,39%	49,7000	51,0000	49,1000	1 197	59 852	17:05
POLWAX (PWX)	1,7850	-0,83%	1,8000	1,8000	1,7850	17 203	30 759	17:05
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	17:05
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	17:05
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,8000	33,2000	415	14 028	17:05
PROJPRZEM (PJP)	19,4500	1,30%	19,2000	19,5000	18,5500	3 364	64 211	17:05
PROTEKTOR (PRT)	1,9400	-0,26%	1,9450	1,9450	1,8650	5 899	11 106	17:05
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 448	83 860	17:05
PURE (PUR)	7,7600	-0,51%	7,8100	7,9400	7,7600	3 816	29 805	17:05
PZU	51,0000	-0,20%	51,3200	51,5600	50,5400	886 729	45 162 832	17:05
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	17:05
QUERCUS (QRS)	6,5000	-2,40%	6,6200	6,6400	6,4800	12 438	81 205	17:05
R22	108,0000	-3,14%	111,5000	113,0000	108,0000	3 783	417 430	17:05
RAEN (RAE)	0,6820	0,59%	0,6770	0,6930	0,6600	72 107	48 562	17:05
RAFAKO (RFK)	0,9820	0,82%	0,9700	1,0180	0,9700	111 786	111 137	17:05
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	17:05
RAINBOW (RBW)	80,0000	-0,62%	80,3000	81,2000	78,2000	39 435	3 148 879	17:05
RANKPROGR (RNK)	3,7800	-1,82%	3,8300	3,9300	3,7100	16 021	60 879	17:05
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	10 402	145 415	17:05
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,2980	1 510	463	17:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	17:05
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	17:05
REINO (RNC)	(1,3700)	-	-	-	-	-	-	17:05
RELPOL (RLP)	6,8000	-1,45%	6,8000	6,9000	6,6200	16 986	115 682	17:05
REMAK (RMK)	15,3000	0,33%	15,2500	15,3000	15,1000	681	10 398	17:05
RENDER (RND)	131,5000	-0,38%	127,5000	131,5000	124,5000	342	43 606	17:05
RESBUD (RES)	0,6100	5,17%	0,5780	0,6100	0,5780	16 243	9 430	17:05
ROPCZYCE (RPC)	31,3000	-0,32%	31,4000	31,6000	30,3000	784	23 974	17:05
RYVU (RVU)	49,8000	0,10%	49,8500	50,0000	49,7500	3 262	162 613	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	22,7000	0,00%	22,7000	22,8500	22,6000	1 372	31 151	17:05
SANPL (SPL)	561,0000	-1,54%	579,8000	579,8000	557,2000	45 718	25 771 713	17:05
SANTANDER (SAN)	20,6200	0,00%	20,7000	20,9150	20,6200	2 027	41 960	17:05
SANWIL (SNW)	1,6950	3,99%	1,6500	1,7500	1,6500	65 023	110 149	17:05
SCPFL (SCP)	166,2000	-3,26%	171,4000	171,8000	166,2000	2 813	476 818	17:05
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 242	38 902	17:05
SEKO (SEK)	13,9000	0,00%	14,1000	14,1000	13,8500	498	6 953	17:05
SELENAFM (SEL)	34,3000	5,21%	32,9000	34,3000	32,9000	10 193	340 901	17:05
SELVITA (SLV)	68,0000	-1,45%	69,0000	69,0000	67,7000	2 514	171 587	17:05
SERINUS (SEN)	3,0000	-0,66%	3,0200	3,0200	2,9500	19 766	58 478	17:05
SESCOM (SES)	60,4000	0,67%	59,8000	60,4000	58,8000	167	9 891	17:05
SFINKS (SFS)	0,7380	-0,54%	0,7230	0,7400	0,6720	51 731	36 907	17:05
SHOPER (SHO)	36,8000	15,00%	33,2000	37,5000	33,2000	353 021	12 454 786	17:05
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	17:05
SILVANO (SFG)	5,0000	2,88%	4,8600	5,0000	4,8600	43	209	17:05
SIMFABRIC (SIM)	3,5500	0,00%	3,6150	3,6150	3,5000	10 609	37 375	17:05
SKARBIEC (SKH)	22,2000	-1,77%	22,5000	22,5000	22,1000	1 353	30 145	17:05
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	17:05
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	69	6 059	17:05
SOHODEV (SHD)	0,4040	-1,46%	0,4040	0,4040	0,4040	1	0	17:05
SONEL (SON)	14,2000	-1,39%	14,5000	14,5000	14,2000	282	4 019	17:05
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	17:05	Reklama
SPYROSOFT (SPR)	402,0000	-0,25%	397,0000	409,0000	395,0000	150	60 139	17:05
STALEXP (STX)	2,9800	-1,65%	3,0200	3,0200	2,9500	46 325	137 734	17:05
STALPROD (STP)	213,5000	0,23%	213,0000	216,0000	212,0000	1 432	306 589	17:05
STALPROFI (STF)	8,2600	-0,72%	8,3400	8,4200	8,2600	12 103	101 090	17:05
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	5 602	13 163	17:05
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	17:05
SUNEX (SNX)	11,3000	-4,24%	11,8000	11,8000	11,3000	18 668	214 935	17:05
SYGNITY (SGN)	63,6000	0,00%	63,6000	64,0000	60,6000	4 494	280 690	17:05
SYNEKTIK (SNT)	125,8000	-3,68%	129,6000	132,0000	124,2000	23 544	2 993 964	17:05
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	17:05
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	17:05
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	17:05
TAURONPE (TPE)	2,8070	-1,16%	2,8400	2,8600	2,7700	3 704 686	10 434 468	17:05
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	31	141	17:05
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	17:05
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	1 450	1 008	17:05
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1700	2 385	7 613	17:05
TEXT (TXT)	89,5000	-0,67%	90,1000	91,2000	89,3000	25 105	2 254 662	17:05
TIM	(50,5000)	-	-	-	-	-	-	17:05
TORPOL (TOR)	32,3000	-3,58%	33,0000	33,5000	32,3000	14 772	484 974	17:05
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	17:05
TOYA (TOA)	7,3200	0,14%	7,3500	7,3900	7,2700	21 868	160 155	17:05
TRAKCJA (TRK)	2,5300	-1,56%	2,5600	2,5600	2,4600	62 945	157 976	17:05
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	17:05
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	17:05
TSGAMES (TEN)	86,1000	-2,77%	89,5000	89,5000	85,5000	34 404	2 999 978	17:05
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	17:05
ULTGAMES (ULG)	11,1500	1,36%	10,9000	11,2000	10,9000	626	6 850	17:05
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	17:05
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	17:05
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	17:05
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	17:05
UNIMOT (UNT)	131,8000	-1,35%	133,6000	135,0000	129,2000	5 364	703 050	17:05
URTESTE (URT)	96,0000	0,00%	94,2000	96,0000	94,0000	123	11 670	17:05
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	1 177	136 513	17:05
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	137	63 345	17:05
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	720	8 080	17:05
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	17:05
VIVID (VVD)	0,5920	-0,34%	0,6000	0,6000	0,5740	7 583	4 505	17:05
VOTUM (VOT)	45,6500	-3,89%	47,6500	47,6500	45,4500	29 376	1 356 253	17:05
VOXEL (VOX)	91,4000	1,33%	91,2000	93,2000	91,0000	4 480	412 574	17:05
VRG	3,3100	0,00%	3,3200	3,3500	3,3000	17 437	57 845	17:05
WARIMPEX (WXF)	3,6000	-2,96%	3,7300	3,7300	3,6000	6 448	23 458	17:05
WASKO (WAS)	1,6150	0,94%	1,6050	1,6200	1,5900	18 115	29 037	17:05
WAWEL (WWL)	628,0000	0,64%	622,0000	628,0000	622,0000	14	8 726	17:05
WIELTON (WLT)	7,8000	-0,64%	7,8900	7,9000	7,7000	69 011	537 902	17:05
WIKANA (WIK)	7,4000	-3,27%	7,5500	7,5500	7,0500	1 617	11 955	17:05
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	17:05
WIRTUALNA (WPL)	120,0000	3,27%	118,0000	120,4000	116,2000	3 012	356 614	17:05
WITTCHEN (WTN)	30,0000	-0,99%	30,1500	30,5500	29,8500	28 393	854 547	17:05
WOJAS (WOJ)	8,1600	-0,24%	8,1800	8,1800	8,1600	1 924	15 734	17:05
XPLUS (XPL)	1,5600	-2,50%	1,6500	1,6500	1,5600	1 936	3 132	17:05
XTPL (XTP)	138,0000	-3,09%	143,0000	144,0000	138,0000	1 814	256 635	17:05
XTRADEBDM (XTB)	61,8000	0,59%	61,0200	61,9200	60,8000	232 001	14 255 518	17:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	17:05
ZAMET (ZMT)	1,5850	0,00%	1,5500	1,5850	1,5450	7 312	11 558	17:05
ZEPAK (ZEP)	19,5400	-0,20%	19,5600	19,6000	19,4000	6 002	117 354	17:05
ZREMB (ZRE)	3,7100	-4,87%	3,9000	3,9000	3,7000	25 204	95 003	17:05
ZUE	10,8000	-0,46%	10,9000	11,2000	10,6000	5 579	60 373	17:05

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.