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	84 201,22	-0,75%	85 236,38	85 282,50	84 135,57	84 839,47	1 426 186 358	17:07
WIG20	2 469,17	-0,93%	2 507,53	2 508,71	2 467,53	2 492,30	1 229 539 336	17:15
WIG30	3 050,71	-0,89%	3 096,08	3 098,06	3 048,88	3 078,15	1 328 005 169	17:15
mWIG40	6 220,39	-0,37%	6 267,85	6 273,65	6 203,94	6 243,56	150 014 903	17:07
sWIG80	24 265,25	-0,17%	24 332,26	24 371,02	24 209,79	24 305,53	31 397 142	17:07
WIG-BANKI	13 879,19	-0,81%	14 050,26	14 071,79	13 829,64	13 992,51	417 409 093	17:07
WIG-BUDOW	8 350,56	-1,54%	8 469,60	8 493,49	8 273,83	8 481,05	34 785 879	17:07
WIG-CHEMIA	9 690,50	-1,01%	9 869,86	9 869,86	9 660,76	9 789,54	1 909 845	17:07
WIG-ENERG	2 166,78	-1,19%	2 198,23	2 204,15	2 155,84	2 192,89	56 961 029	17:07
WIG-INFO	4 951,33	-0,25%	4 972,95	4 984,35	4 938,97	4 963,64	15 938 456	17:07
WIG-MEDIA	8 266,03	-0,29%	8 420,85	8 421,53	8 258,93	8 289,84	3 942 947	17:07
WIG-NRCHOM	4 410,21	-0,45%	4 426,63	4 457,67	4 381,16	4 430,01	5 512 951	17:07
WIG-PALIWA	6 847,68	-1,08%	6 970,05	7 001,60	6 847,68	6 922,43	109 823 407	17:07
WIG-Poland	87 864,48	-0,72%	88 138,76	88 138,76	87 864,48	88 502,65	1 211 637 418	15:15
WIG-SPOZYW	2 056,01	-0,79%	2 080,55	2 082,77	2 047,22	2 072,36	1 755 957	17:07
WIG20lev	481,81	-1,87%	496,92	497,38	481,16	491,00	1 229 539 336	17:07
WIG20short	3 159,59	0,96%	3 111,42	3 161,65	3 109,94	3 129,56	1 229 539 336	17:07
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	16:45
GPWB-B1Y4Y	1 170,70	-0,01%	1 170,91	1 170,91	1 170,70	1 170,78	-	16:45
GPWB-B1Y5Y	1 166,17	0,00%	1 166,32	1 166,32	1 166,17	1 166,15	-	16:45
GPWB-B3Y5Y	1 170,09	0,00%	1 170,42	1 170,42	1 170,09	1 170,07	-	16:45
GPWB-B5Y	1 155,47	0,06%	1 155,41	1 155,47	1 155,41	1 154,77	-	16:45
GPWB-BWZ	1 187,08	0,07%	1 186,33	1 187,08	1 186,33	1 186,23	-	16:45
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	190 938 151	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	144 544 422	11:00
mWIG40TR	9 151,89	-0,37%	9 221,94	9 230,25	9 127,68	9 185,98	150 014 903	17:07
mWIG40TRlv	11 735,47	-0,76%	11 915,82	11 937,21	11 673,14	11 825,00	150 014 903	17:07
mWIG40TRsh	2 883,04	0,40%	2 861,15	2 890,61	2 858,55	2 871,53	150 014 903	17:07
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	30 541 849	11:00
sWIG80TR	35 605,12	-0,17%	35 703,45	35 760,32	35 523,74	35 664,23	31 397 142	17:07
WIG140	1 628,88	-0,79%	1 649,62	1 650,45	1 627,90	1 641,78	1 410 951 382	17:07
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 056 285 894	11:00
WIG20TR	5 009,54	-0,93%	5 087,37	5 089,76	5 006,22	5 056,46	1 229 539 336	17:07
WIG20TRlev	3 919,44	-1,87%	4 042,40	4 046,18	3 914,20	3 994,17	1 229 539 336	17:07
WIG20TRsht	3 176,93	0,96%	3 128,50	3 179,00	3 127,01	3 146,79	1 229 539 336	17:07
WIG30TR	6 083,09	-0,89%	6 173,56	6 177,51	6 079,45	6 137,80	1 328 005 169	17:07
WIG-CEE	1 742,68	0,08%	1 739,03	1 742,68	1 739,03	1 741,37	1 182 967	15:15
WIGdiv	1 717,61	-0,47%	1 729,68	1 731,77	1 716,70	1 725,73	198 595 591	17:07
WIG-ESG	13 992,91	-0,84%	14 183,28	14 188,63	13 982,56	14 111,58	1 376 421 940	17:07
WIG.GAMES	15 177,27	0,17%	15 189,70	15 310,43	15 132,92	15 151,83	40 805 561	17:07
WIG-GORNIC	4 475,11	-0,37%	4 597,09	4 598,91	4 455,30	4 491,77	152 905 000	17:07
WIG-GRY	12 633,61	0,29%	12 680,45	12 777,34	12 596,46	12 597,02	43 392 986	17:07
WIG-LEKI	2 823,42	-0,85%	2 841,04	2 853,66	2 815,79	2 847,62	1 595 236	17:07
WIG-MOTO	8 643,15	1,33%	8 507,94	8 766,76	8 491,30	8 529,74	2 769 032	17:07
WIG.MS-BAS	10 965,24	-0,83%	11 178,34	11 246,91	10 908,81	11 056,76	202 272 535	17:07
WIG.MS-FIN	17 312,26	-0,73%	17 499,47	17 514,34	17 232,93	17 440,03	458 027 632	17:07
WIG-ODZIEZ	9 100,90	-0,95%	9 225,90	9 290,20	9 100,90	9 187,75	101 526 049	17:07
WIGtech	11 822,50	-0,55%	11 928,06	11 928,06	11 819,12	11 887,60	81 895 079	17:07
WIGtechTR	13 137,77	-0,55%	13 255,07	13 255,07	13 134,01	13 210,12	81 895 079	17:07
WIG-Ukrain	199,77	-3,28%	203,67	203,67	199,77	206,55	411 211	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3300	-2,06%	3,4350	3,4400	3,3200	15 898	53 418	17:05	Reklama
08OCTAVA (08N)	0,9550	3,24%	0,9500	0,9550	0,9500	23	22	17:05
11BIT (11B)	528,0000	1,54%	519,0000	530,0000	510,0000	8 582	4 457 635	17:05
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2850	0,2720	337 165	93 014	17:05
ABPL (ABE)	90,0000	-1,10%	89,4000	90,0000	88,8000	3 047	273 149	17:05
ACAUTOGAZ (ACG)	31,2000	0,97%	31,0000	31,2000	30,5000	3 281	101 886	17:05
ACTION (ACT)	19,5400	-0,10%	19,5600	19,5800	19,3200	17 325	337 802	17:05
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	17:05
AGORA (AGO)	10,8000	-1,82%	11,0800	11,0800	10,6200	131 600	1 420 767	17:05
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 143	6 438	17:05
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	621	929	17:05
AILLERON (ALL)	15,7000	-1,13%	15,8800	15,8800	15,7000	3 168	50 052	17:05
AIRWAY (AWM)	0,2710	-1,45%	0,2760	0,2760	0,2670	37 363	10 096	17:05
ALIOR (ALR)	103,1500	0,29%	104,0000	104,6000	101,0000	267 557	27 419 158	17:05
ALLEGRO (ALE)	32,9000	-1,28%	33,3300	33,4800	32,4900	2 874 068	94 685 585	17:05
ALTA (AAT)	1,9200	-5,88%	2,0300	2,0300	1,9200	26 795	52 350	17:05
ALTUSTFI (ALI)	2,9900	-1,32%	3,0300	3,0800	2,9100	163 838	490 442	17:05
AMBRA (AMB)	27,5500	-1,61%	27,5000	28,0000	27,3000	3 151	87 071	17:05
AMICA (AMC)	70,3000	-0,99%	71,0000	71,0000	70,0000	2 413	169 548	17:05
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	17:05
AMREST (EAT)	25,6500	-4,47%	26,8000	26,8000	25,6000	74 615	1 937 068	17:05
ANSWEAR (ANR)	23,1000	-2,94%	23,8000	23,8000	23,0500	11 328	265 775	17:05
APATOR (APT)	14,5200	-0,14%	14,4400	14,6000	14,4200	5 590	80 849	17:05
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 620	36 764	17:05
APSENERGY (APE)	3,3700	-0,88%	3,4000	3,4000	3,3700	3 764	12 711	17:05
ARCHICOM (ARH)	35,6000	-0,84%	36,5000	36,5000	35,5000	1 177	42 540	17:05
ARCTIC (ATC)	21,4600	-1,01%	21,8800	21,8800	21,2600	16 178	346 334	17:05
ARTIFEX (ART)	29,2000	1,74%	28,9000	29,5000	28,6000	15 525	451 212	17:05
ASBIS (ASB)	25,0800	1,37%	24,6400	25,1800	24,6400	73 011	1 819 342	17:05
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	17:05
ASSECOBS (ABS)	62,2000	3,67%	60,8000	62,2000	60,0000	1 526	93 757	17:05
ASSECOPOL (ACP)	79,0000	1,02%	78,8500	79,8500	78,2500	79 098	6 263 895	17:05
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	6 050	309 088	17:05
ASTARTA (AST)	26,7000	-1,11%	27,0000	27,4000	26,7000	13 362	359 850	17:05
ATAL (1AT)	61,1000	0,83%	60,6000	61,3000	60,6000	2 142	130 810	17:05
ATENDE (ATD)	3,2000	1,91%	3,1400	3,2000	3,1100	42 200	133 192	17:05
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	17:05
ATLANTIS (ATS)	2,1300	-1,84%	2,1300	2,1800	2,1000	21 747	46 115	17:05
ATMGRUPA (ATG)	3,9000	5,98%	3,7000	3,9300	3,7000	169 183	639 115	17:05
ATREM (ATR)	12,4000	-0,80%	12,5000	12,5000	12,2000	4 588	56 852	17:05
AUTOPARTN (APR)	25,4500	-0,97%	25,6500	25,9000	25,2500	51 244	1 315 243	17:05
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	17:05
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	689	2 756	17:05
BEDZIN (BDZ)	28,6000	11,72%	25,4000	29,7000	25,1000	20 903	585 424	17:05
BENEFIT (BFT)	2 750,0000	2,42%	2 720,0000	2 770,0000	2 695,0000	985	2 684 775	17:05
BEST (BST)	(20,6000)	-	-	-	-	-	-	17:05
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	1 010	5 757	17:05
BIGCHEESE (BCS)	22,0000	-3,30%	22,7500	23,0000	22,0000	5 043	112 622	17:05
BIOCELTIX (BCX)	67,0000	-1,18%	67,0000	68,4000	66,0000	4 551	306 046	17:05
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,4000	14,8500	583	8 827	17:05
BIOMEDLUB (BML)	4,8000	-2,64%	4,8600	4,9200	4,7150	227 089	1 085 757	17:05
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	205	4 790	17:05
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5100	3,5000	20 128	70 471	17:05
BLOOBER (BLO)	22,5000	1,12%	22,2500	23,0000	22,2000	7 552	170 397	17:05
BNPPPL (BNP)	104,0000	-0,48%	104,5000	105,0000	102,0000	1 206	124 932	17:05
BOGDANKA (LWB)	30,8400	0,39%	30,7000	30,8800	29,9000	107 825	3 268 331	17:05
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 741	41 182	17:05
BORYSZEW (BRS)	6,0800	-0,33%	6,1000	6,1600	6,0700	16 972	103 563	17:05
BOS	16,4000	0,92%	16,1500	16,6000	16,1500	15 181	250 048	17:05
BOWIM (BOW)	6,9000	1,17%	6,9100	6,9300	6,7500	8 871	61 064	17:05
BRAND24 (B24)	49,0000	-3,16%	51,4000	51,4000	47,8000	5 357	266 319	17:05
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	17:05
BUDIMEX (BDX)	693,0000	-2,67%	710,0000	713,0000	683,0000	38 375	26 591 664	17:05
BUMECH (BMC)	12,2400	-0,81%	12,3200	12,4200	12,1800	18 152	222 544	17:05
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	17:05
CAPITEA (CAP)	0,5800	0,00%	0,5820	0,5880	0,5740	176 583	102 592	17:05
CAPTORTX (CTX)	81,2000	0,00%	82,0000	82,0000	79,8000	1 092	87 719	17:05
CASPAR (CSR)	8,3500	0,00%	8,2500	8,3500	8,2500	4	33	17:05
CAVATINA (CAV)	15,2500	-0,65%	15,3000	15,3000	15,2500	17	260	17:05
CCC	86,8500	-1,31%	88,4000	90,0000	85,0000	382 324	33 563 864	17:05
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	17:05	Reklama
CDPROJEKT (CDR)	116,1500	0,35%	116,0000	118,2000	115,6500	276 867	32 319 034	17:05
CDRL (CDL)	13,5000	3,05%	13,1000	13,5000	13,1000	395	5 195	17:05
CELTIC (CPD)	3,8800	6,01%	3,6400	3,9600	3,6400	25 447	96 866	17:05
CEZ	146,8000	0,41%	148,0000	148,0000	145,5000	573	84 070	17:05
CFI	0,2240	0,00%	0,2240	0,2240	0,2110	19 401	4 217	17:05
CIGAMES (CIG)	1,5480	-0,71%	1,5590	1,5720	1,5140	480 417	735 427	17:05
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	17:05
CLNPHARMA (CLN)	15,0000	-0,40%	15,0600	15,2800	15,0000	10 430	157 856	17:05
CLOUD (CLD)	69,6000	-0,57%	71,4000	71,4000	67,0000	306	21 342	17:05
COALENERG (CLE)	1,0780	-0,92%	1,0880	1,0960	1,0280	11 882	12 430	17:05
COGNOR (COG)	8,4050	-6,19%	8,1050	8,5500	7,9200	876 393	7 285 765	17:05
COLUMBUS (CLC)	5,0100	0,20%	5,0400	5,1200	4,9600	48 881	245 462	17:05
COMARCH (CMR)	251,0000	-2,33%	258,0000	258,0000	248,5000	1 195	299 631	17:05
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	18 745	1 499 386	17:05
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	17:05
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1700	2,1200	10 584	22 728	17:05
CORMAY (CRM)	0,6100	0,99%	0,5900	0,6100	0,5820	26 364	15 910	17:05
CREEPYJAR (CRJ)	579,0000	-2,53%	598,0000	599,0000	575,0000	536	313 247	17:05
CREOTECH (CRI)	185,5000	1,64%	184,5000	186,5000	183,5000	768	141 798	17:05
CYFRPLSAT (CPS)	10,0150	-2,77%	10,3100	10,3250	10,0150	714 196	7 211 098	17:05
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	17:05
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	139	2 410	17:05
DATAWALK (DAT)	58,5000	-8,31%	63,8000	64,5000	58,5000	24 354	1 471 598	17:05
DBENERGY (DBE)	17,8000	-0,28%	17,8500	17,8500	17,3000	31	538	17:05
DEBICA (DBC)	80,0000	0,25%	79,8000	80,0000	79,0000	2 389	190 538	17:05
DECORA (DCR)	58,4000	1,04%	57,8000	59,0000	57,0000	1 512	87 617	17:05
DEKPOL (DEK)	50,0000	0,00%	49,8000	50,0000	49,8000	125	6 240	17:05
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 872	18 013	17:05
DEVELIA (DVL)	6,4000	-1,23%	6,4900	6,6300	6,3200	388 386	2 528 067	17:05
DGA	19,2000	0,00%	19,1000	19,2000	17,8000	710	13 156	17:05
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	49,3000	6 341	317 027	17:05
DIGITREE (DTR)	9,9500	5,85%	9,9500	9,9500	9,9500	20	199	17:05
DINOPL (DNP)	382,2000	-0,60%	385,9000	392,6000	380,0000	444 891	172 246 705	17:05
DMGROUP (DMG)	3,5800	9,15%	3,2800	3,6000	3,2700	29 073	99 269	17:05
DOMDEV (DOM)	178,4000	-0,89%	180,0000	181,0000	178,4000	2 037	366 640	17:05
DRAGOENT (DGE)	27,2000	-1,09%	27,5000	27,7000	26,0000	2 604	70 256	17:05
DROZAPOL (DPL)	4,0000	2,56%	3,8400	4,0000	3,8400	3 708	14 604	17:05
ECHO (ECH)	4,9100	-1,60%	4,9000	4,9800	4,8700	1 383	6 801	17:05
EDINVEST (EDI)	8,5600	-1,61%	8,7000	8,8400	8,5000	5 395	46 948	17:05
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	17:05
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	17:05
ELEKTROTI (ELT)	23,3000	6,88%	22,8000	23,7000	22,4000	84 389	1 942 065	17:05
ELKOP (EKP)	0,4950	2,27%	0,4840	0,5060	0,4840	78 357	38 783	17:05
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	17:05
ENAP (ENP)	2,0200	-0,98%	2,0200	2,0200	2,0200	164	331	17:05
ENEA (ENA)	8,4000	-0,59%	8,4550	8,5650	8,2600	1 040 641	8 707 669	17:05
ENELMED (ENE)	18,2000	-1,62%	18,4000	18,4000	17,9000	62	1 115	17:05
ENERGA (ENG)	9,6300	-0,72%	9,6900	9,7000	9,4900	29 653	285 010	17:05
ENERGOINS (ENI)	2,6100	-1,88%	2,6700	2,7000	2,5800	30 178	80 244	17:05
ENTER (ENT)	69,9000	-0,14%	70,0000	71,0000	69,7000	3 111	218 651	17:05
ERBUD (ERB)	39,3000	-1,75%	40,3000	40,7000	39,1000	4 141	164 744	17:05
ERG	(54,5000)	-	-	-	-	-	-	17:05
ESOTIQ (EAH)	32,8000	0,61%	32,7000	33,0000	31,0000	5 974	190 470	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	10	11	17:05
EUROCASH (EUR)	13,9500	-2,45%	14,3900	14,3900	13,9000	196 720	2 772 877	17:05
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	17:05
EUROTEL (ETL)	47,0000	3,75%	45,8000	49,0000	45,4000	12 750	601 695	17:05
FABRITY (FAB)	36,8000	-2,65%	36,5000	37,8000	36,5000	285	10 653	17:05
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	17:05
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	17:05
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,5000	20	131	17:05
FERRO (FRO)	34,8000	-0,85%	34,8000	35,3000	34,5000	1 311	45 721	17:05
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	6 616	27 089	17:05
FMG	114,0000	16,09%	99,0000	118,0000	99,0000	1 287	138 798	17:05
FON	5,1200	0,39%	5,1000	5,2400	5,1000	2 129	10 898	17:05
FORTE SA (FTE)	23,4000	1,30%	23,3000	23,4000	23,2000	3 167	73 975	17:05
GAMEOPS (GOP)	26,6000	2,31%	26,5000	27,0000	25,6500	14 382	379 164	17:05
GAMFACTOR (GIF)	12,9000	0,39%	12,7500	12,9000	12,6000	8 595	109 565	17:05
Reklama
GENOMTEC (GMT)	13,5000	-1,46%	13,7000	14,0600	13,1600	51 105	688 876	17:05	Reklama
GETIN (GTN)	0,4870	-3,56%	0,5050	0,5050	0,4855	1 024 128	502 630	17:05
GIGROUP (GIG)	1,3950	-2,11%	1,4150	1,4150	1,3650	5 168	7 132	17:05
GOBARTO (GOB)	44,2000	2,08%	43,3000	44,6000	39,0000	1 477	63 557	17:05
GPW	43,2500	-0,12%	43,0000	43,6500	43,0000	55 784	2 422 408	17:05
GREENX (GRX)	2,1960	-3,26%	2,2660	2,2980	2,1840	602 404	1 340 534	17:05
GRENEVIA (GEA)	2,3800	-3,25%	2,4950	2,5000	2,3000	1 056 545	2 491 433	17:05
GRODNO (GRN)	10,9600	-0,36%	11,0000	11,0400	10,9400	8 709	95 793	17:05
GRUPAAZOTY (ATT)	22,1600	-1,34%	22,5000	22,6800	22,1200	76 900	1 711 359	17:05
GRUPRACUJ (GPP)	64,2000	0,63%	63,5000	64,2000	63,5000	20 769	1 329 183	17:05
GTC	5,6400	1,08%	5,4400	5,6400	5,4000	2 622	14 359	17:05
HANDLOWY (BHW)	114,0000	0,53%	113,0000	114,2000	112,2000	10 188	1 153 439	17:05
HARPER (HRP)	6,7500	1,05%	6,7500	6,8000	6,7000	6 920	46 530	17:05
HELIO (HEL)	25,0000	-3,10%	26,0000	26,0000	24,4000	4 883	122 511	17:05
HERKULES (HRS)	0,8120	0,00%	0,8100	0,8300	0,7640	65 125	52 305	17:05
HMINWEST (HMI)	48,0000	0,84%	48,3000	48,3000	48,0000	286	13 728	17:05
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	17:05
HUUUGE-S144 (HUGE)	25,2500	-0,59%	25,4000	25,9000	25,2500	20 476	523 859	17:05
HYDROTOR (HDR)	32,5000	-0,31%	33,2000	33,2000	32,5000	101	3 283	17:05
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	17:05
IBSM (IBS)	114,0000	11,76%	105,0000	117,5000	105,0000	901	99 752	17:05
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	17:05
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	17:05
IFIRMA (IFI)	23,9000	1,27%	23,8000	24,2000	23,5000	2 187	51 928	17:05
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	17:05
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	17:05
IMCOMPANY (IMC)	8,4000	-3,23%	8,8000	8,8000	8,0200	4 279	36 187	17:05
IMMOBILE (GKI)	3,3300	-1,48%	3,3800	3,4300	3,3300	3 249	10 931	17:05
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	17:05
IMS	4,2400	0,24%	4,3000	4,3200	4,2100	8 717	37 109	17:05
INC	2,6700	-0,37%	2,6900	2,6900	2,5800	4 806	12 489	17:05
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	17:05
INGBSK (ING)	311,5000	-2,04%	320,5000	322,5000	309,0000	16 369	5 136 030	17:05
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	17:05
INSTALKRK (INK)	44,8000	2,28%	43,7000	45,7000	43,7000	1 190	53 209	17:05
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	17:05
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	21 158	61 394	17:05
INTERCARS (CAR)	550,0000	2,23%	537,0000	560,0000	537,0000	2 375	1 303 034	17:05
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,7780	1 195	941	17:05
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	3 204	32 258	17:05
IPOPEMA (IPE)	3,7000	0,54%	3,6900	3,7500	3,6800	7 482	27 672	17:05
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	17:05
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,2000	7 105	22 896	17:05
IZOSTAL (IZS)	2,6000	-0,76%	2,6100	2,6500	2,6000	5 606	14 654	17:05
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,1200	2 312	16 948	17:05
JSW	31,1900	-5,83%	33,1300	33,5600	31,1200	1 224 753	39 083 888	17:05
JWWINVEST (JWW)	4,0700	-4,24%	4,2000	4,2000	4,0400	8 276	33 985	17:05
KCI	0,8500	-0,70%	0,8420	0,8500	0,8420	307	259	17:05
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	17:05
KERNEL (KER)	10,5800	1,15%	10,4600	10,6800	10,1400	17 280	179 614	17:05
KETY (KTY)	835,0000	-0,36%	840,0000	847,5000	830,0000	22 905	19 176 748	17:05
KGHM (KGH)	132,9000	0,19%	134,5000	137,0000	132,1000	816 131	109 199 817	17:05
KGL	15,8000	3,95%	15,8000	15,8000	15,5000	699	10 836	17:05
KINOPOL (KPL)	14,2500	-0,70%	14,5000	14,5000	14,2500	4 323	61 746	17:05
KOGENERA (KGN)	51,6000	0,00%	52,2000	52,2000	50,8000	2 759	141 463	17:05
KOMPAP (KMP)	25,0000	6,84%	24,0000	25,0000	24,0000	2 481	61 103	17:05
KOMPUTRON (KOM)	4,9200	-1,60%	5,0000	5,0000	4,9200	3 151	15 596	17:05
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	17:05
KRAKCHEM (KCH)	0,3460	-2,81%	0,3460	0,3460	0,3460	167	58	17:05
KREDYTIN (KRI)	17,9500	0,28%	17,5000	17,9500	17,5000	111	1 978	17:05
KRKA (KRK)	546,0000	0,00%	548,0000	548,0000	546,0000	45	24 636	17:05
KRUK (KRU)	435,2000	-1,23%	444,0000	444,8000	435,2000	30 528	13 329 050	17:05
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	731	8 686	17:05
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	17:05
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	4	82	17:05
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	17:05
LARQ (LRQ)	2,5600	0,00%	2,7000	2,7000	2,5600	16 969	43 917	17:05
LENA (LEN)	3,7000	2,21%	3,7400	3,7500	3,7000	12 029	44 951	17:05
LENTEX (LTX)	6,8600	0,00%	6,7600	6,8600	6,7600	307	2 092	17:05
LESS (LES)	0,2370	0,00%	0,2370	0,2370	0,2320	595	138	17:05
Reklama
LIBET (LBT)	1,6900	-5,59%	1,7900	1,7900	1,6800	23 250	39 648	17:05	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	446	11 665	17:05
LPP	15 210,0000	-0,91%	15 400,0000	15 560,0000	15 210,0000	4 244	65 070 130	17:05
LSISOFT (LSI)	15,0000	3,45%	14,5000	15,0000	14,5000	1 010	15 067	17:05
LUBAWA (LBW)	3,7700	-2,33%	3,8600	3,8880	3,7500	222 820	844 724	17:05
MABION (MAB)	16,6400	-1,77%	16,9600	16,9600	16,6200	10 667	178 907	17:05
MAKARONPL (MAK)	19,4500	8,66%	18,2500	19,9000	18,2500	54 880	1 052 206	17:05
MANGATA (MGT)	92,6000	0,00%	92,8000	92,8000	90,6000	56	5 093	17:05
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	17:05
MARVIPOL (MVP)	9,3800	2,63%	9,1400	9,4800	9,0600	147 998	1 370 884	17:05
MAXCOM (MXC)	11,2000	-1,32%	11,4000	11,5000	11,0500	3 956	45 050	17:05
MBANK (MBK)	671,0000	-2,87%	699,4000	699,6000	670,0000	15 007	10 129 301	17:05
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	17:05
MCI	28,6000	-0,35%	28,6000	28,6000	28,4000	8 655	246 144	17:05
MDIENERGIA (MDI)	1,5050	2,38%	1,4700	1,5050	1,4700	1 003	1 482	17:05
MEDICALG (MDG)	26,5800	-1,48%	26,9800	27,6000	26,2800	9 031	242 604	17:05
MEDINICE (ICE)	8,1000	-0,61%	8,0000	8,2500	7,8200	34 898	281 453	17:05
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	17:05
MENNICA (MNC)	18,9000	0,53%	18,8000	19,0500	18,8000	867	16 311	17:05
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	4 571	192 730	17:05
MERCOR (MCR)	24,4000	3,83%	23,6000	24,7000	23,6000	7 667	187 047	17:05
MEXPOLSKA (MEX)	4,3000	-0,92%	4,3400	4,3400	4,2600	421	1 823	17:05
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	17:05
MILKILAND (MLK)	0,5980	-0,33%	0,5980	0,5980	0,5760	4 050	2 356	17:05
MILLENNIUM (MIL)	9,3200	-1,06%	9,5000	9,5000	9,3200	981 065	9 184 826	17:05
MIRACULUM (MIR)	1,2200	2,52%	1,1900	1,2200	1,1500	23 902	28 555	17:05
MIRBUD (MRB)	9,7500	0,72%	9,7000	9,9000	9,5300	160 666	1 562 083	17:05
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	71	5 666	17:05
MLSYSTEM (MLS)	49,5000	0,61%	49,9000	51,9000	49,5000	10 631	537 735	17:05
MOBRUK (MBR)	337,0000	2,12%	330,5000	338,5000	328,5000	3 206	1 067 475	17:05
MOJ	(1,6000)	-	-	-	-	-	-	17:05
MOL	33,3200	3,35%	32,8000	33,3200	32,4200	2 623	86 145	17:05
MOLECURE (MOC)	14,7600	-1,20%	14,7000	15,0200	14,6400	5 352	79 270	17:05
MONNARI (MON)	5,2400	-2,24%	5,3400	5,3800	5,2400	14 721	77 583	17:05
MOSTALPLC (MSP)	13,7500	-1,08%	13,9500	13,9500	13,7500	237	3 282	17:05
MOSTALWAR (MSW)	6,8600	1,48%	6,7600	6,8600	6,7000	1 087	7 340	17:05
MOSTALZAB (MSZ)	4,7400	7,85%	4,4000	4,7500	4,3550	228 834	1 039 929	17:05
MOVIEGAME (MOV)	32,6000	0,77%	32,4000	33,0000	32,0000	13 192	430 332	17:05
MURAPOL (MUR)	43,9200	2,71%	42,7800	43,9400	42,7800	13 943	604 765	17:05
MUZA (MZA)	15,2000	1,33%	14,7000	15,2000	14,7000	1 367	20 500	17:05
MWTRADE (MWT)	5,9000	2,61%	5,7000	5,9000	5,7000	673	3 870	17:05
NANOGROUP (NNG)	1,0150	0,50%	1,0200	1,0450	0,9980	404 603	412 927	17:05
NEUCA (NEU)	899,0000	0,45%	891,0000	900,0000	891,0000	414	372 024	17:05
NEWAG (NWG)	26,4000	3,53%	25,9000	26,5000	25,6000	39 772	1 036 208	17:05
NEXITY (NXG)	2,4500	-0,41%	2,4600	2,5000	2,4500	4 257	10 474	17:05
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	17:05
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1800	2,1400	41 314	89 150	17:05
NOVITA (NVT)	100,0000	-1,96%	102,0000	103,0000	100,0000	260	26 235	17:05
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6700	3 253	2 209	17:05
NTTSYSTEM (NTT)	6,4800	0,93%	6,4400	6,5200	6,0200	40 855	253 916	17:05
ODLEWNIE (ODL)	9,6000	1,05%	9,6600	9,7000	9,5200	8 560	82 322	17:05
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	17:05
ONDE (OND)	13,6400	-2,29%	13,9800	13,9800	13,6400	16 192	223 463	17:05
ONESANO (ONO)	1,3400	-2,90%	1,3250	1,3500	1,2800	38 642	50 276	17:05
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	3 444	196 624	17:05
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	17:05
ORANGEPL (OPL)	7,9500	0,03%	8,0120	8,0880	7,9300	1 160 683	9 256 646	17:05
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	17:05
ORZBIALY (OBL)	33,6000	0,60%	33,4000	33,6000	33,4000	101	3 374	17:05
OTLOG (OTS)	31,8500	-4,50%	33,3000	33,4500	30,0000	6 087	195 067	17:05
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	17:05
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	17:05
PAMAPOL (PMP)	2,5200	-3,08%	2,6000	2,6000	2,5200	4 038	10 270	17:05
PANOVA (NVA)	15,7000	0,32%	15,4000	15,7000	15,4000	1 603	24 915	17:05
PASSUS (PAS)	31,0000	3,33%	31,2000	31,2000	29,6000	262	8 050	17:05
PATENTUS (PAT)	4,0150	2,42%	3,9200	4,1000	3,8200	167 858	674 002	17:05
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	158 794	3 096	17:05
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	17:05
PCCEXOL (PCX)	2,7850	0,54%	2,7900	2,7900	2,7550	6 240	17 267	17:05
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,6000	101,2000	1 830	186 914	17:05
Reklama
PCFGROUP (PCF)	17,8000	1,71%	17,5000	17,8000	17,0200	2 094	36 295	17:05	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,2000	26,3000	25,6000	19 408	505 561	17:05
PEKAO (PEO)	172,2000	-1,37%	175,9000	176,7000	171,4000	732 768	127 054 227	17:05
PEPCO (PCO)	19,9400	-2,16%	20,6900	20,8200	19,7550	1 604 378	32 530 390	17:05
PEPEES (PPS)	1,0400	-4,15%	1,0900	1,0900	1,0400	11 492	12 137	17:05
PGE	6,0160	-1,60%	6,1120	6,1540	6,0000	5 225 314	31 573 072	17:05
PGFGROUP (PGV)	0,5060	2,02%	0,4960	0,5060	0,4720	39 562	19 658	17:05
PHARMENA (PHR)	6,8400	1,18%	6,7600	6,8400	6,6600	8 962	60 459	17:05
PHN	11,8500	0,00%	11,8500	11,8500	11,7000	127	1 489	17:05
PHOTON (PEN)	7,5400	-2,58%	7,5800	7,8000	7,5400	74 506	574 657	17:05
PKNORLEN (PKN)	66,9000	-1,18%	68,3700	68,7600	66,9000	1 619 488	109 108 576	17:05
PKOBP (PKO)	62,6200	0,06%	62,5000	62,9200	61,9800	3 198 157	199 712 580	17:05
PKPCARGO (PKP)	12,6000	4,13%	12,2000	12,6000	12,2000	85 132	1 058 427	17:05
PLAYWAY (PLW)	296,0000	0,68%	294,0000	297,0000	292,0000	1 088	320 808	17:05
PLAZACNTR (PLZ)	2,8700	-0,35%	2,9600	2,9600	2,8200	19 640	55 970	17:05
PMPG (PGM)	3,6400	0,00%	3,6400	3,6400	3,5200	595	2 095	17:05
POLENERGIA (PEP)	65,2000	-1,81%	65,4000	67,6000	65,0000	3 209	210 489	17:05
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,0000	702	7 901	17:05
POLIMEXMS (PXM)	3,6900	-2,48%	3,7880	3,8180	3,6660	297 719	1 111 142	17:05
POLTREG (PTG)	51,0000	-1,16%	50,0000	51,2000	49,7000	904	45 483	17:05
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	2 039	3 670	17:05
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	25	118	17:05
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	17:05
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	32,8000	418	14 102	17:05
PROJPRZEM (PJP)	19,2000	-7,25%	20,6000	20,6000	18,9500	6 603	127 228	17:05
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9550	1,9450	2 144	4 171	17:05
PULAWY (ZAP)	58,0000	0,00%	58,0000	58,4000	58,0000	442	25 764	17:05
PURE (PUR)	7,8000	-1,89%	7,8200	7,9900	7,8000	2 812	21 983	17:05
PZU	51,1000	-1,43%	51,8600	52,0800	50,6200	1 314 028	67 136 664	17:05
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	80	1 936	17:05
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 393	15 796	17:05
R22	111,5000	-5,11%	117,5000	117,5000	111,5000	5 910	670 659	17:05
RAEN (RAE)	0,6780	-5,83%	0,7480	0,7480	0,6560	113 743	76 406	17:05
RAFAKO (RFK)	0,9740	1,25%	0,9620	0,9900	0,9620	102 913	100 536	17:05
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	17:05
RAINBOW (RBW)	80,5000	3,21%	79,0000	80,5000	77,2000	34 031	2 695 523	17:05
RANKPROGR (RNK)	3,8500	0,52%	3,8000	3,8600	3,6400	18 123	67 885	17:05
RAWLPLUG (RWL)	14,2500	-0,35%	14,3000	14,3000	14,2000	1 000	14 210	17:05
REDAN (RDN)	0,3140	-0,63%	0,2990	0,3140	0,2980	6 550	2 046	17:05
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	17:05
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	17:05
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	17:05
RELPOL (RLP)	6,9000	0,88%	6,7200	6,9000	6,7000	4 985	33 869	17:05
REMAK (RMK)	15,2500	0,66%	15,1500	15,3000	14,8000	966	14 553	17:05
RENDER (RND)	132,0000	-0,38%	132,5000	132,5000	127,5000	19	2 444	17:05
RESBUD (RES)	0,5800	0,00%	0,5800	0,6180	0,5520	47 231	27 477	17:05
ROPCZYCE (RPC)	31,4000	0,00%	31,4000	31,7000	31,4000	135	4 265	17:05
RYVU (RVU)	49,7500	-2,07%	50,2000	50,5000	49,6000	4 107	205 959	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	22,7000	1,34%	22,4000	23,0000	22,4000	2 150	48 870	17:05
SANPL (SPL)	569,8000	-1,35%	580,0000	580,0000	569,8000	64 128	36 705 003	17:05
SANTANDER (SAN)	20,6200	0,59%	20,5000	20,6200	20,4400	1 216	24 920	17:05
SANWIL (SNW)	1,6300	0,00%	1,6300	1,6300	1,6100	1 980	3 191	17:05
SCPFL (SCP)	171,8000	-2,94%	175,8000	175,8000	171,8000	1 948	337 485	17:05
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	17:05
SEKO (SEK)	13,9000	-1,42%	14,1000	14,1000	13,8000	883	12 322	17:05
SELENAFM (SEL)	32,6000	0,93%	32,3000	32,7000	32,2000	1 111	35 916	17:05
SELVITA (SLV)	69,0000	-1,00%	69,8000	69,8000	68,4000	2 743	189 324	17:05
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	2 559	7 630	17:05
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	17:05
SFINKS (SFS)	0,7420	-0,80%	0,7480	0,7480	0,7200	35 369	25 793	17:05
SHOPER (SHO)	32,0000	0,00%	31,2000	32,5000	31,2000	30 049	966 662	17:05
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	17:05
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	17:05
SIMFABRIC (SIM)	3,5500	-0,70%	3,5800	3,5900	3,5050	5 620	19 865	17:05
SKARBIEC (SKH)	22,6000	0,89%	22,5000	22,9000	22,3000	1 474	33 323	17:05
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	17:05
SNIEZKA (SKA)	86,4000	-2,04%	88,4000	88,4000	86,4000	410	35 578	17:05
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	38 436	15 759	17:05
SONEL (SON)	14,4000	-0,69%	14,5500	14,5500	14,4000	371	5 382	17:05
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	17:05	Reklama
SPYROSOFT (SPR)	403,0000	-5,18%	425,0000	425,0000	400,0000	310	125 828	17:05
STALEXP (STX)	3,0300	8,21%	2,8000	3,0650	2,7600	390 490	1 142 138	17:05
STALPROD (STP)	213,0000	-0,47%	214,0000	214,5000	211,0000	595	126 589	17:05
STALPROFI (STF)	8,3200	0,24%	8,3400	8,4200	8,2400	2 537	21 122	17:05
STAPORKOW (ZUK)	2,4000	-4,00%	2,4600	2,4600	2,2400	6 861	16 387	17:05
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	17:05
SUNEX (SNX)	11,8000	8,86%	10,9600	11,8000	10,9600	66 749	758 401	17:05
SYGNITY (SGN)	63,6000	1,92%	62,4000	64,0000	62,4000	1 162	73 630	17:05
SYNEKTIK (SNT)	130,6000	0,93%	132,0000	132,0000	129,6000	12 856	1 675 808	17:05
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	17:05
TARCZYNSKI (TAR)	51,8000	0,00%	51,0000	51,8000	49,1000	221	11 162	17:05
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	17:05
TAURONPE (TPE)	2,8400	-0,98%	2,8630	2,8890	2,8080	4 829 769	13 708 089	17:05
TBULL (TBL)	4,5600	-1,30%	4,5600	4,5600	4,5600	132	602	17:05
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	17:05
TERMOREX (TRR)	0,6950	0,00%	0,6850	0,6950	0,6800	2 030	1 388	17:05
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	8 452	26 724	17:05
TEXT (TXT)	90,1000	-2,17%	92,3000	92,5000	90,0000	41 480	3 747 949	17:05
TIM	(50,5000)	-	-	-	-	-	-	17:05
TORPOL (TOR)	33,5000	3,40%	32,4000	33,5000	32,0000	15 890	522 588	17:05
TOWERINV (TOW)	4,3400	-1,36%	4,4000	4,4000	4,3400	1 500	6 540	17:05
TOYA (TOA)	7,3100	-1,35%	7,3600	7,4600	7,3100	36 470	268 786	17:05
TRAKCJA (TRK)	2,5700	-1,91%	2,6200	2,6200	2,4900	148 312	376 696	17:05
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	17:05
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	17:05
TSGAMES (TEN)	88,5500	-2,80%	91,0000	92,4000	88,4000	31 020	2 769 606	17:05
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	17:05
ULTGAMES (ULG)	11,0000	4,27%	10,5500	11,0500	10,5500	2 814	30 498	17:05
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	17:05
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,4600	9,1200	27 555	256 214	17:05
UNICREDIT (UCG)	150,3400	0,76%	152,3000	153,5000	150,3400	79	11 999	17:05
UNIMA (U2K)	5,8500	2,63%	5,7000	5,8500	5,6000	3 112	17 728	17:05
UNIMOT (UNT)	133,6000	1,67%	133,4000	137,8000	132,6000	4 663	628 687	17:05
URTESTE (URT)	96,0000	-3,03%	96,0000	100,0000	95,0000	233	22 386	17:05
VERCOM (VRC)	115,5000	-1,70%	118,5000	118,5000	113,5000	1 605	184 815	17:05
VIGOPHOTN (VGO)	473,0000	3,50%	458,0000	474,0000	444,0000	526	238 971	17:05
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	267	3 012	17:05
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	17:05
VIVID (VVD)	0,5940	-0,34%	0,5900	0,6380	0,5900	9 330	5 595	17:05
VOTUM (VOT)	47,5000	0,00%	48,3000	48,3000	47,1000	20 553	979 793	17:05
VOXEL (VOX)	90,2000	-1,53%	92,0000	92,0000	90,0000	2 648	242 521	17:05
VRG	3,3100	1,53%	3,2800	3,3100	3,2500	115 018	374 352	17:05
WARIMPEX (WXF)	3,7100	-0,27%	3,7700	3,7700	3,7100	563	2 113	17:05
WASKO (WAS)	1,6000	1,91%	1,5800	1,6150	1,5650	45 680	72 415	17:05
WAWEL (WWL)	624,0000	-0,95%	632,0000	632,0000	624,0000	28	17 546	17:05
WIELTON (WLT)	7,8500	-1,01%	7,9800	7,9800	7,8000	54 132	426 103	17:05
WIKANA (WIK)	7,6500	6,25%	7,2000	7,6500	7,2000	6 621	49 337	17:05
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	200	110	17:05
WIRTUALNA (WPL)	116,2000	-1,02%	121,0000	121,0000	116,2000	608	71 230	17:05
WITTCHEN (WTN)	30,3000	-1,14%	30,7000	31,0000	30,2000	42 903	1 314 296	17:05
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	17:05
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	8 034	13 266	17:05
XTPL (XTP)	142,4000	3,49%	138,0000	144,8000	135,4000	6 278	893 199	17:05
XTRADEBDM (XTB)	61,4400	0,69%	61,3800	62,3000	61,1600	261 478	16 120 531	17:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	17:05
ZAMET (ZMT)	1,5850	1,60%	1,5600	1,5900	1,5200	10 689	16 715	17:05
ZEPAK (ZEP)	19,5800	-1,11%	19,7400	19,8600	19,4800	10 380	203 881	17:05
ZREMB (ZRE)	3,9000	1,04%	3,8750	3,9350	3,7600	27 806	106 731	17:05
ZUE	10,8500	-0,91%	11,2000	11,2000	10,8500	4 139	45 550	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.