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	87 797,29	0,47%	87 542,01	87 895,50	87 014,70	87 387,58	1 706 924 936	17:15
WIG20	2 557,21	0,40%	2 552,04	2 562,66	2 526,80	2 547,10	1 388 399 738	17:15
WIG30	3 209,90	0,52%	3 196,54	3 214,99	3 173,45	3 193,45	1 584 767 689	17:15
mWIG40	6 605,56	0,47%	6 581,31	6 605,56	6 556,27	6 574,47	260 406 248	17:15
sWIG80	24 730,35	0,06%	24 777,27	24 821,71	24 703,28	24 715,04	43 444 576	17:15
WIG-BANKI	13 179,49	-0,40%	13 206,05	13 307,77	13 005,78	13 231,99	383 713 396	17:15
WIG-BUDOW	8 829,50	1,23%	8 715,08	8 870,77	8 662,95	8 722,15	25 858 392	17:15
WIG-CHEMIA	10 169,61	-0,35%	10 209,65	10 295,88	10 144,39	10 205,62	3 669 513	17:15
WIG-ENERG	2 654,03	4,41%	2 564,23	2 669,40	2 556,00	2 541,84	128 366 598	17:15
WIG-INFO	5 186,30	-0,19%	5 203,59	5 214,77	5 151,29	5 196,03	22 696 666	17:15
WIG-MEDIA	8 447,46	1,31%	8 387,53	8 508,79	8 324,70	8 337,95	2 445 093	17:15
WIG-NRCHOM	4 383,70	-0,62%	4 407,77	4 407,77	4 357,88	4 411,21	7 054 349	17:15
WIG-PALIWA	7 065,22	0,82%	6 988,22	7 119,38	6 975,59	7 007,75	88 653 296	17:15
WIG-Poland	91 670,05	0,47%	91 472,37	91 670,05	91 073,54	91 238,77	1 665 832 429	17:15
WIG-SPOZYW	2 194,06	-0,05%	2 209,45	2 211,02	2 194,06	2 195,16	729 601	17:15
WIG20lev	514,21	0,78%	512,14	516,39	502,03	510,24	1 388 399 738	17:15
WIG20short	3 063,83	-0,37%	3 070,07	3 100,54	3 057,25	3 075,07	1 388 399 738	17:15
GPWB-B1Y3Y	1 172,91	0,01%	1 173,09	1 173,09	1 172,91	1 172,81	-	17:20
GPWB-B1Y4Y	1 172,68	-0,01%	1 173,19	1 173,19	1 172,68	1 172,78	-	17:20
GPWB-B1Y5Y	1 168,01	-0,05%	1 168,96	1 168,96	1 168,01	1 168,55	-	17:20
GPWB-B3Y5Y	1 171,47	-0,09%	1 172,98	1 172,98	1 171,47	1 172,48	-	17:20
GPWB-B5Y	1 160,58	-0,26%	1 163,41	1 163,41	1 160,58	1 163,60	-	17:20
GPWB-BWZ	1 190,49	-0,01%	1 190,74	1 190,74	1 190,49	1 190,59	-	17:20
INNOVATOR	1 519,56	0,87%	1 512,24	1 519,56	1 512,24	1 506,41	292 424 312	17:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	260 406 248	17:15
mWIG40TR	9 718,58	0,47%	9 682,90	9 718,58	9 646,05	9 672,83	260 406 248	17:15
mWIG40TRlv	13 186,66	0,93%	13 090,28	13 186,66	12 990,73	13 065,03	260 406 248	17:15
mWIG40TRsh	2 728,65	-0,44%	2 738,76	2 749,20	2 728,65	2 740,79	260 406 248	17:15
sWIG80dvp	153,95	9,28%	153,95	153,95	153,95	140,88	43 444 576	17:15
sWIG80TR	36 307,45	0,12%	36 376,34	36 441,59	36 267,71	36 265,11	43 444 576	17:15
WIG140	1 701,72	0,49%	1 696,50	1 703,72	1 686,34	1 693,41	1 692 250 561	17:15
WIG20dvp	50,55	5,18%	50,55	50,55	50,55	48,06	1 388 399 738	17:15
WIG20TR	5 199,52	0,50%	5 189,03	5 210,59	5 137,67	5 173,90	1 388 399 738	17:15
WIG20TRlev	4 202,20	0,98%	4 185,33	4 220,01	4 102,70	4 161,62	1 388 399 738	17:15
WIG20TRsht	3 072,48	-0,47%	3 078,74	3 109,38	3 065,88	3 086,84	1 388 399 738	17:15
WIG30TR	6 414,12	0,61%	6 387,43	6 424,28	6 341,27	6 375,23	1 584 767 689	17:15
WIG-CEE	1 791,02	-0,75%	1 804,44	1 804,44	1 791,02	1 804,61	1 177 349	17:15
WIGdiv	1 804,75	0,16%	1 802,93	1 806,58	1 794,59	1 801,85	194 731 865	17:15
WIG-ESG	14 605,04	0,46%	14 563,43	14 622,43	14 459,58	14 538,61	1 639 063 769	17:15
WIG.GAMES	17 046,91	0,65%	16 984,40	17 097,64	16 778,58	16 937,03	130 252 633	17:15
WIG-GORNIC	5 126,69	1,31%	5 127,85	5 154,72	5 060,28	5 060,64	130 492 725	17:15
WIG-GRY	14 658,53	1,13%	14 614,51	14 742,44	14 374,17	14 494,89	133 132 172	17:15
WIG-LEKI	3 001,43	0,08%	3 022,70	3 032,93	2 991,62	2 999,18	4 383 439	17:15
WIG-MOTO	8 437,82	-0,33%	8 460,39	8 493,46	8 414,36	8 465,69	3 675 439	17:15
WIG.MS-BAS	13 149,64	3,23%	12 912,17	13 210,22	12 811,00	12 738,09	253 660 321	17:15
WIG.MS-FIN	16 653,88	-0,22%	16 710,51	16 799,28	16 415,77	16 690,81	441 886 783	17:15
WIG-ODZIEZ	10 841,04	0,70%	10 784,52	10 841,04	10 627,38	10 765,46	112 294 456	17:15
WIGtech	12 784,56	0,97%	12 701,85	12 786,16	12 657,26	12 662,22	239 881 402	17:15
WIGtechTR	14 206,86	0,97%	14 114,95	14 208,65	14 065,41	14 070,91	239 881 402	17:15
WIG-Ukrain	200,34	-0,16%	200,94	200,95	200,34	200,66	282 675	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3800	1,05%	3,3450	3,4000	3,2800	25 573	86 037	17:51	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	905	864	17:51
11BIT (11B)	585,0000	-0,68%	589,0000	590,0000	582,0000	1 093	640 051	17:51
3RGAMES (3RG)	0,2670	-2,20%	0,2720	0,2750	0,2670	113 554	30 725	17:51
ABPL (ABE)	97,8000	1,24%	95,8000	97,8000	95,8000	10 751	1 040 679	17:51
ACAUTOGAZ (ACG)	33,9000	1,50%	33,8000	34,2000	33,6000	5 876	199 535	17:51
ACTION (ACT)	19,8000	0,30%	19,7600	19,8600	19,7400	3 934	77 908	17:51
ADIUVO (ADV)	0,9400	-	-	-	-	-	-	17:51
AGORA (AGO)	10,7600	0,00%	10,7600	10,7600	10,5600	13 269	140 969	17:51
AGROTON (AGT)	3,1000	-1,59%	3,1500	3,1500	3,1000	35 497	110 059	17:51
AIGAMES (ALG)	1,4400	-2,70%	1,4400	1,4400	1,4400	441	635	17:51
AILLERON (ALL)	17,2800	0,00%	17,3000	17,3400	17,2200	9 907	171 277	17:51
AIRWAY (AWM)	0,2585	-0,58%	0,2625	0,2635	0,2585	46 586	12 129	17:51
ALIOR (ALR)	95,8600	-0,66%	96,0000	97,2800	93,9000	211 801	20 192 277	17:51
ALLEGRO (ALE)	38,0600	0,00%	38,0000	38,0800	37,3000	5 340 127	201 882 191	17:51
ALTA (AAT)	2,1100	3,94%	2,0300	2,1400	2,0300	7 267	14 969	17:51
ALTUSTFI (ALI)	3,2300	7,67%	3,0000	3,2400	3,0000	54 900	172 977	17:51
AMBRA (AMB)	28,3000	-0,88%	28,7000	28,9000	28,2000	5 266	150 350	17:51
AMICA (AMC)	75,7000	2,30%	75,0000	76,0000	74,5000	5 916	445 358	17:51
AMPLI (APL)	1,0300	0,00%	1,0300	1,0300	1,0300	500	515	17:51
AMREST (EAT)	26,6500	1,72%	26,3000	26,7500	26,2000	25 668	680 420	17:51
ANSWEAR (ANR)	26,0000	6,12%	24,7000	26,4000	24,7000	43 113	1 097 046	17:51
APATOR (APT)	15,1400	0,26%	15,1000	15,1800	15,0600	2 155	32 561	17:51
APLISENS (APN)	23,2000	0,87%	23,0000	23,2000	22,6000	3 358	76 740	17:51
APSENERGY (APE)	2,5500	0,39%	2,5900	2,6000	2,5400	2 516	6 489	17:51
ARCHICOM (ARH)	33,3000	-1,48%	33,0000	33,8000	33,0000	2 869	95 348	17:51
ARCTIC (ATC)	21,8800	-2,50%	21,8000	22,1000	21,4000	77 072	1 669 025	17:51
ARTIFEX (ART)	25,0000	0,00%	25,6000	26,0000	24,6000	26 945	678 719	17:51
ASBIS (ASB)	25,0000	1,54%	24,7000	25,0000	24,4800	187 803	4 624 865	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	59,0000	0,00%	59,0000	59,0000	58,4000	709	41 713	17:51
ASSECOPOL (ACP)	87,6000	0,11%	87,2000	87,7000	86,2500	168 803	14 690 214	17:51
ASSECOSEE (ASE)	49,7000	-0,60%	50,0000	50,0000	49,7000	1 430	71 349	17:51
ASTARTA (AST)	26,6500	0,00%	27,0000	27,3500	26,6000	5 170	139 016	17:51
ATAL (1AT)	62,2000	0,32%	62,0000	62,6000	61,7000	4 538	281 574	17:51
ATENDE (ATD)	2,9600	-0,34%	3,0000	3,0000	2,9500	18 880	56 179	17:51
ATLANTAPL (ATP)	18,7000	0,00%	18,2000	18,7000	18,2000	44	817	17:51
ATLANTIS (ATS)	2,9100	2,83%	2,8900	2,9900	2,8700	18 867	54 993	17:51
ATMGRUPA (ATG)	4,0100	-0,25%	4,0600	4,0600	4,0000	7 847	31 521	17:51
ATREM (ATR)	12,9000	1,18%	12,7500	12,9000	12,5000	5 179	65 187	17:51
AUTOPARTN (APR)	24,5000	-1,01%	24,8000	25,2000	24,0500	123 551	3 029 461	17:51
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	17:51
BBIDEV (BBD)	4,3400	-0,69%	4,3500	4,3500	4,2200	939	4 074	17:51
BEDZIN (BDZ)	34,9500	-0,85%	35,3500	35,6000	34,2000	2 931	102 230	17:51
BENEFIT (BFT)	2 940,0000	2,44%	2 850,0000	2 940,0000	2 830,0000	1 027	2 974 210	17:51
BEST (BST)	20,4000	-	-	-	-	-	-	17:51
BETACOM (BCM)	6,1000	-1,61%	6,2500	6,3000	6,0500	4 722	28 676	17:51
BIGCHEESE (BCS)	21,5000	-0,69%	21,5500	21,9000	21,3000	3 864	83 229	17:51
BIOCELTIX (BCX)	66,8000	-1,04%	67,5000	67,5000	65,3000	2 257	149 627	17:51
BIOMAXIMA (BMX)	13,9500	1,82%	13,7000	13,9500	13,4500	2 325	31 910	17:51
BIOMEDLUB (BML)	5,2200	1,56%	5,1400	5,2500	5,1100	105 171	546 263	17:51
BIOPLANET (BIP)	19,0000	0,00%	18,7000	19,0000	18,7000	209	3 942	17:51
BIOTON (BIO)	3,5550	-0,14%	3,5600	3,5700	3,5250	28 373	100 791	17:51
BLOOBER (BLO)	24,9500	1,42%	24,8500	25,2000	24,6000	4 516	112 239	17:51
BNPPPL (BNP)	96,8000	-2,22%	99,0000	99,0000	96,6000	22 428	2 189 875	17:51
BOGDANKA (LWB)	30,6600	0,07%	31,0000	31,3200	30,6000	63 743	1 967 595	17:51
BOOMBIT (BBT)	11,1000	-1,33%	11,1000	11,2000	11,0500	646	7 168	17:51
BORYSZEW (BRS)	6,2200	-0,48%	6,2200	6,2900	6,1500	77 465	479 999	17:51
BOS	15,1000	1,00%	14,9500	15,3500	14,6000	32 360	483 409	17:51
BOWIM (BOW)	6,8500	-0,29%	6,8800	6,8800	6,8100	1 314	9 011	17:51
BRAND24 (B24)	45,0000	-0,66%	45,3000	45,4000	45,0000	3 241	146 146	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	744,5000	1,71%	728,0000	748,5000	724,5000	21 095	15 534 624	17:51
BUMECH (BMC)	11,8800	-1,66%	12,0800	12,1400	11,8800	7 275	87 527	17:51
CAPITAL (CPA)	0,6850	-6,16%	0,6850	0,6850	0,6850	1 423	975	17:51
CAPITEA (CAP)	0,5440	-1,09%	0,5440	0,5500	0,5440	219 211	120 379	17:51
CAPTORTX (CTX)	77,2000	0,26%	77,0000	77,6000	72,6000	855	64 369	17:51
CASPAR (CSR)	8,8500	0,00%	8,8500	8,8500	8,8500	1	9	17:51
CAVATINA (CAV)	14,7000	0,00%	14,6000	14,7000	14,6000	1 019	14 915	17:51
CCC	126,7000	0,56%	124,0000	126,8000	120,6000	564 185	69 931 993	17:51
Reklama
CCENERGY (CCE)	0,3600	-12,62%	0,3600	0,3600	0,3600	1 200	432	17:51	Reklama
CDPROJEKT (CDR)	143,0500	1,56%	142,0000	144,9000	139,0000	867 007	123 001 222	17:51
CDRL (CDL)	13,9000	0,00%	14,1000	14,1000	13,9000	228	3 171	17:51
CELTIC (CPD)	4,1800	1,95%	4,1100	4,2800	4,0300	16 693	69 316	17:51
CEZ	156,2000	-1,45%	158,7000	160,8000	156,0000	801	126 775	17:51
CFI	0,2260	-2,16%	0,2260	0,2260	0,2260	650	147	17:51
CIGAMES (CIG)	1,8050	3,74%	1,7500	1,8250	1,7300	1 029 084	1 835 916	17:51
CITYSERV (CTS)	5,1000	-2,86%	5,1000	5,1000	5,1000	20	102	17:51
CLNPHARMA (CLN)	16,8200	1,94%	16,6000	16,9000	16,5000	58 473	979 626	17:51
CLOUD (CLD)	72,0000	0,00%	72,0000	72,2000	70,0000	802	57 215	17:51
COALENERG (CLE)	1,0400	2,36%	1,0100	1,0400	1,0080	18 457	18 984	17:51
COGNOR (COG)	8,9000	0,11%	8,9000	8,9000	8,6300	140 806	1 232 267	17:51
COLUMBUS (CLC)	4,9450	0,92%	4,8750	4,9500	4,8300	43 722	213 641	17:51
COMARCH (CMR)	247,0000	-2,37%	253,0000	253,0000	245,5000	1 585	393 888	17:51
COMP (CMP)	82,0000	0,74%	81,4000	82,0000	80,8000	9 991	813 874	17:51
COMPERIA (CPL)	6,4000	-3,03%	6,7000	6,7000	6,4000	1 313	8 411	17:51
COMPREMUM (CPR)	2,1700	-1,81%	2,2700	2,2700	2,1200	26 870	58 407	17:51
CORMAY (CRM)	0,6100	0,00%	0,6080	0,6100	0,6040	11 300	6 854	17:51
CREEPYJAR (CRJ)	540,0000	-2,00%	552,0000	554,0000	540,0000	326	178 165	17:51
CREOTECH (CRI)	208,0000	8,33%	192,0000	211,0000	192,0000	7 430	1 489 412	17:51
CYBERFLKS (CBF)	133,0000	5,14%	128,0000	135,0000	128,0000	19 944	2 601 344	17:51
CYFRPLSAT (CPS)	13,1000	3,56%	12,7350	13,2000	12,5800	4 515 609	58 227 647	17:51
CZTOREBKA (CZT)	0,7500	-	-	-	-	-	-	17:51
DADELO (DAD)	17,6500	-1,40%	17,8000	18,2000	17,6000	967	17 276	17:51
DATAWALK (DAT)	61,9000	-0,48%	61,6000	63,0000	60,5000	9 607	588 241	17:51
DBENERGY (DBE)	16,0000	-1,84%	16,3000	16,3000	16,0000	224	3 605	17:51
DEBICA (DBC)	81,4000	4,36%	78,0000	84,2000	77,2000	22 857	1 871 929	17:51
DECORA (DCR)	60,4000	-0,33%	60,6000	60,8000	60,0000	774	46 791	17:51
DEKPOL (DEK)	56,4000	0,71%	56,4000	57,0000	55,8000	9 977	562 085	17:51
DELKO (DEL)	9,4800	0,85%	9,4000	9,5000	9,3800	9 199	86 701	17:51
DEVELIA (DVL)	6,5500	-1,21%	6,6200	6,6200	6,4200	537 072	3 515 506	17:51
DGA	20,8000	1,96%	20,4000	21,2000	19,8000	4 858	98 796	17:51
DIGITANET (DIG)	55,2000	1,10%	54,6000	55,2000	51,0000	7 777	420 379	17:51
DIGITREE (DTR)	9,3000	-1,06%	9,3000	9,3000	9,3000	90	837	17:51
DINOPL (DNP)	387,8000	-0,56%	391,5000	394,2000	384,7000	281 796	109 788 710	17:51
DMGROUP (DMG)	3,3900	-0,88%	3,4400	3,5000	3,3100	3 036	10 136	17:51
DOMDEV (DOM)	182,2000	-0,11%	183,0000	183,0000	181,2000	1 919	350 492	17:51
DRAGOENT (DGE)	23,4000	3,54%	22,4000	23,5000	22,2000	1 352	30 823	17:51
DROZAPOL (DPL)	3,9900	-0,25%	3,8600	3,9900	3,8600	498	1 962	17:51
ECHO (ECH)	4,8100	0,21%	4,8000	4,8500	4,7700	7 702	37 023	17:51
EDINVEST (EDI)	8,5000	-1,16%	8,4200	8,5000	8,4000	1 559	13 138	17:51
EFEKT (EFK)	7,3000	-1,35%	7,3000	7,3000	7,3000	106	774	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	25,4500	-1,17%	25,7500	25,8500	25,2500	20 991	536 877	17:51
ELKOP (EKP)	0,5360	3,08%	0,5180	0,5480	0,5100	153 276	80 738	17:51
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	17:51
ENAP (ENP)	1,8400	1,10%	1,8400	1,8400	1,8400	1 400	2 576	17:51
ENEA (ENA)	10,6100	1,34%	10,6000	10,7800	10,4800	1 225 567	12 975 036	17:51
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,0000	118	2 126	17:51
ENERGA (ENG)	9,9500	0,20%	9,8000	9,9800	9,8000	19 391	191 983	17:51
ENERGOINS (ENI)	2,7000	1,31%	2,6600	2,7200	2,6500	20 853	55 827	17:51
ENTER (ENT)	71,3000	-2,33%	73,9000	76,4000	68,6000	16 670	1 212 023	17:51
ERBUD (ERB)	42,3000	-5,58%	44,8000	44,8000	41,7000	6 701	288 406	17:51
ERG	53,0000	0,00%	51,0000	53,0000	51,0000	576	29 780	17:51
ESOTIQ (EAH)	38,8000	1,57%	38,3000	39,6000	38,2000	2 392	92 896	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,1150	-0,45%	1,1200	1,1200	1,1150	59	66	17:51
EUROCASH (EUR)	13,9200	-6,39%	14,5000	14,5000	13,5200	1 036 204	14 300 252	17:51
EUROHOLD (EHG)	3,4400	6,83%	3,2600	3,9200	2,9600	16 332	61 048	17:51
EUROTEL (ETL)	46,1000	-0,86%	46,5000	47,0000	46,1000	1 626	75 983	17:51
FABRITY (FAB)	37,3000	1,36%	36,8000	37,3000	36,5000	3 697	136 294	17:51
FASING (FSG)	13,9000	3,73%	13,1000	13,9000	13,0000	5 031	65 860	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	6,7000	0,30%	6,6800	6,7000	6,6800	511	3 418	17:51
FERRO (FRO)	34,7000	-1,98%	35,4000	35,4000	34,3000	2 511	87 169	17:51
FERRUM (FER)	4,4400	-3,48%	4,6000	4,6000	4,4400	7 056	31 979	17:51
FMG	103,5000	-1,43%	104,0000	105,0000	99,8000	56	5 723	17:51
FON	5,6000	1,82%	5,4200	5,6800	5,4200	6 908	38 697	17:51
FORTE SA (FTE)	22,9000	0,88%	22,9000	22,9000	22,6000	1 938	44 181	17:51
GAMEOPS (GOP)	22,2000	-2,42%	22,7500	23,0000	21,8000	6 914	153 146	17:51
Reklama
GAMFACTOR (GIF)	12,9500	4,02%	12,4500	13,4000	12,4500	4 399	56 482	17:51	Reklama
GENOMTEC (GMT)	12,9800	0,31%	13,0000	13,0000	12,6600	35 352	451 068	17:51
GETIN (GTN)	0,4205	-0,59%	0,4260	0,4260	0,4160	483 100	203 465	17:51
GIGROUP (GIG)	1,3950	-1,41%	1,4000	1,4150	1,3950	1 780	2 486	17:51
GOBARTO (GOB)	44,8000	6,16%	42,2000	44,8000	41,8000	1 816	78 816	17:51
GPW	46,3000	0,00%	46,3000	46,6500	46,3000	38 737	1 798 545	17:51
GREENX (GRX)	2,2280	-0,98%	2,2520	2,2640	2,2240	276 239	618 865	17:51
GRENEVIA (GEA)	2,7000	2,27%	2,6400	2,7700	2,6400	308 674	841 384	17:51
GRODNO (GRN)	11,0400	0,36%	11,0000	11,1000	11,0000	5 485	60 694	17:51
GRUPAAZOTY (ATT)	23,5000	-0,84%	23,7000	23,8200	23,4400	137 601	3 245 145	17:51
GRUPRACUJ (GPP)	62,9000	0,64%	62,5000	63,2000	62,5000	7 791	490 301	17:51
GTC	5,0600	-1,17%	5,1200	5,1200	5,0000	4 957	24 829	17:51
HANDLOWY (BHW)	108,0000	0,75%	107,8000	109,0000	107,2000	36 275	3 917 151	17:51
HARPER (HRP)	5,9400	-2,94%	6,1200	6,1200	5,8500	926	5 508	17:51
HELIO (HEL)	24,8000	-1,59%	25,8000	25,8000	24,6000	703	17 482	17:51
HERKULES (HRS)	0,7920	0,25%	0,7800	0,7920	0,7700	11 440	8 905	17:51
HMINWEST (HMI)	48,3000	0,21%	48,2000	48,3000	48,2000	672	32 444	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	23,5000	-1,67%	23,9000	24,1000	23,4000	48 461	1 140 804	17:51
HYDROTOR (HDR)	32,8000	-2,09%	33,5000	33,5000	32,8000	263	8 682	17:51
IALBGR (IAG)	0,4400	0,23%	0,4200	0,4400	0,4200	1 900	827	17:51
IBSM (IBS)	104,0000	1,96%	102,0000	104,0000	102,0000	20	2 067	17:51
IDMPL (IDM)	0,5900	0,00%	0,5850	0,5900	0,5850	5 002	2 951	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	22,4000	-1,32%	22,7000	22,8000	22,4000	2 605	58 912	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	101,0000	-2,88%	101,0000	101,0000	101,0000	10	1 010	17:51
IMCOMPANY (IMC)	8,1000	-0,98%	8,1800	8,1800	8,1000	1 040	8 494	17:51
IMMOBILE (GKI)	3,1800	1,60%	3,1300	3,1800	3,1300	1 381	4 328	17:51
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17:51
IMS	4,4600	2,06%	4,3900	4,4600	4,3400	9 054	39 568	17:51
INC	2,6000	0,00%	2,6000	2,6000	2,5300	1 610	4 105	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	295,0000	-1,67%	300,0000	304,0000	295,0000	34 228	10 131 623	17:51
INPRO (INP)	7,9000	0,00%	7,8500	7,9000	7,8500	433	3 420	17:51
INSTALKRK (INK)	47,7000	2,36%	46,8000	47,7000	46,8000	851	39 936	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	3,7500	10,29%	3,5000	4,0000	3,5000	38 057	144 347	17:51
INTERCARS (CAR)	539,0000	-0,19%	539,0000	542,0000	537,0000	617	333 454	17:51
INTERSPPL (IPO)	1,0000	14,68%	0,8900	1,0500	0,8900	218 217	213 650	17:51
INTROL (INL)	10,5500	-1,40%	10,7000	10,7000	10,5500	4 744	50 194	17:51
IPOPEMA (IPE)	3,7800	-0,79%	3,8400	3,8400	3,7000	21 217	80 239	17:51
IZOBLOK (IZB)	56,5000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,3300	0,00%	3,3300	3,3300	3,3000	567	1 885	17:51
IZOSTAL (IZS)	2,9800	4,93%	2,8300	3,1000	2,7600	253 349	740 987	17:51
JRHOLDING (JRH)	7,0000	6,38%	6,5000	7,0600	6,4200	11 373	74 174	17:51
JSW	31,8800	-0,16%	32,2000	33,2500	31,5600	1 249 637	40 510 926	17:51
JWWINVEST (JWW)	3,3300	-4,03%	3,3700	3,4600	3,3300	14 696	49 391	17:51
KCI	0,8420	0,00%	0,8300	0,8420	0,8300	5 314	4 468	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	10,1200	-1,75%	10,1400	10,3000	10,0600	25 888	262 666	17:51
KETY (KTY)	885,0000	-0,51%	885,0000	891,5000	875,5000	30 626	27 054 574	17:51
KGHM (KGH)	154,4500	1,48%	154,0000	155,5000	151,8500	567 203	87 376 354	17:51
KGL	15,8000	0,00%	15,9000	15,9000	15,2000	472	7 335	17:51
KINOPOL (KPL)	13,6000	-6,53%	14,4000	14,4000	13,5000	58 902	809 928	17:51
KOGENERA (KGN)	50,0000	0,00%	50,4000	50,4000	48,0000	10 432	510 334	17:51
KOMPAP (KMP)	26,0000	1,56%	25,8000	26,0000	25,6000	1 502	39 022	17:51
KOMPUTRON (KOM)	4,6600	0,65%	4,6350	4,6800	4,5050	3 754	17 250	17:51
KPPD (KPD)	47,2000	2,61%	47,2000	47,2000	47,2000	156	7 363	17:51
KRAKCHEM (KCH)	0,2900	-6,45%	0,2900	0,2900	0,2900	6 970	2 021	17:51
KREDYTIN (KRI)	18,4000	0,00%	18,4000	18,4000	18,4000	2	37	17:51
KRKA (KRK)	534,0000	-1,11%	540,0000	540,0000	534,0000	23	12 300	17:51
KRUK (KRU)	469,4000	2,40%	464,0000	474,4000	461,0000	37 235	17 392 643	17:51
KRVITAMIN (KVT)	12,0000	-0,83%	12,0000	12,0000	11,6000	276	3 246	17:51
KSGAGRO (KSG)	1,5450	1,64%	1,5250	1,5500	1,4400	4 003	6 122	17:51
LABOPRINT (LAB)	19,8000	2,06%	19,8000	19,8000	19,8000	7	139	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	2,3200	-3,33%	2,4000	2,4000	2,2800	9 862	22 674	17:51
LENA (LEN)	3,7800	0,00%	3,7000	3,7800	3,7000	7 308	27 413	17:51
LENTEX (LTX)	6,6000	-0,60%	6,6000	6,6000	6,5600	35 435	233 727	17:51
Reklama
LESS (LES)	0,2350	-1,67%	0,2380	0,2380	0,2340	13 742	3 225	17:51	Reklama
LIBET (LBT)	1,3500	0,00%	1,3700	1,3700	1,3400	9 832	13 256	17:51
LOKUM (LKD)	28,4000	4,41%	27,0000	28,4000	27,0000	3 334	93 501	17:51
LPP	17 400,0000	0,81%	17 300,0000	17 400,0000	17 050,0000	2 231	38 515 890	17:51
LSISOFT (LSI)	14,5000	-2,68%	14,9000	14,9000	14,5000	369	5 386	17:51
LUBAWA (LBW)	4,0280	0,95%	4,0000	4,0780	3,9520	461 340	1 856 631	17:51
MABION (MAB)	18,2000	-3,29%	19,4200	19,7000	18,2000	141 657	2 675 491	17:51
MAKARONPL (MAK)	22,1000	-1,78%	22,5000	22,5000	21,5000	5 171	113 389	17:51
MANGATA (MGT)	94,0000	0,00%	94,0000	95,0000	91,2000	281	26 513	17:51
MANYDEV (MAN)	1,1000	-2,65%	1,1100	1,1100	1,0500	1 080	1 140	17:51
MARVIPOL (MVP)	8,0000	0,25%	7,9800	8,0200	7,9000	14 536	115 610	17:51
MAXCOM (MXC)	10,3500	0,00%	10,3000	10,4000	10,2500	650	6 729	17:51
MBANK (MBK)	658,4000	0,73%	655,0000	661,8000	642,6000	17 813	11 687 974	17:51
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	17:51
MCI	27,3000	-0,73%	27,5000	27,8000	27,2000	2 664	73 249	17:51
MDIENERGIA (MDI)	1,5450	0,00%	1,5450	1,5450	1,5150	1 136	1 740	17:51
MEDICALG (MDG)	26,2600	0,61%	26,0000	26,8000	25,8600	7 427	194 941	17:51
MEDINICE (ICE)	7,8100	-0,89%	7,9000	7,9900	7,7800	9 547	75 323	17:51
MEGARON (MEG)	6,3000	-1,56%	6,3000	6,3000	6,3000	175	1 103	17:51
MENNICA (MNC)	20,3000	-0,49%	20,9000	20,9000	19,0000	11 807	232 211	17:51
MERCATOR (MRC)	42,7000	0,95%	42,3000	42,8000	42,3000	3 280	139 728	17:51
MERCOR (MCR)	24,6000	1,23%	24,3000	24,6000	23,8000	3 165	77 415	17:51
MEXPOLSKA (MEX)	4,6200	-0,22%	4,6700	5,0000	4,5500	26 874	128 219	17:51
MFO	35,2000	-0,85%	36,0000	36,0000	35,0000	457	16 199	17:51
MILKILAND (MLK)	0,5980	0,00%	0,5880	0,5980	0,5820	4 987	2 937	17:51
MILLENNIUM (MIL)	9,0200	0,22%	9,1200	9,3150	8,8150	2 047 807	18 533 337	17:51
MIRACULUM (MIR)	1,1900	0,85%	1,1800	1,1900	1,1650	8 110	9 580	17:51
MIRBUD (MRB)	10,9600	6,00%	10,4800	11,0000	10,3600	320 364	3 416 653	17:51
MLPGROUP (MLG)	83,0000	-0,95%	83,8000	83,8000	81,0000	406	33 027	17:51
MLSYSTEM (MLS)	48,0000	-0,62%	48,7000	48,9500	47,6000	5 210	251 427	17:51
MOBRUK (MBR)	322,0000	-2,72%	332,5000	332,5000	316,5000	8 080	2 606 485	17:51
MOJ	1,6500	-2,94%	1,7000	1,7000	1,6500	1 525	2 557	17:51
MOL	34,0400	-0,58%	34,4800	34,4800	33,9000	15 527	530 224	17:51
MOLECURE (MOC)	15,3800	-0,77%	15,5000	15,7200	15,3800	9 005	140 157	17:51
MONNARI (MON)	5,6000	1,82%	5,4800	5,6800	5,4200	19 152	106 481	17:51
MOSTALPLC (MSP)	14,0000	-0,71%	14,2000	14,2000	13,7500	533	7 373	17:51
MOSTALWAR (MSW)	7,2200	0,56%	7,2000	7,3000	7,0000	6 946	49 619	17:51
MOSTALZAB (MSZ)	4,6600	-2,10%	4,7400	4,7400	4,6000	113 294	529 099	17:51
MOVIEGAME (MOV)	33,0000	-3,08%	34,0500	34,2000	31,1000	9 116	303 274	17:51
MURAPOL (MUR)	40,5000	-0,69%	40,6400	41,1000	40,3400	42 307	1 716 980	17:51
MUZA (MZA)	13,5500	-1,09%	14,0000	14,0000	13,5500	5 523	75 643	17:51
MWTRADE (MWT)	5,7000	-0,87%	5,7500	5,7500	5,6000	4 328	24 244	17:51
NANOGROUP (NNG)	1,0300	0,98%	1,0100	1,0300	1,0000	23 855	24 037	17:51
NEUCA (NEU)	945,0000	0,75%	938,0000	947,0000	933,0000	464	437 019	17:51
NEWAG (NWG)	27,9000	0,72%	27,5000	28,0000	27,0000	5 683	155 736	17:51
NEXITY (NXG)	2,5300	-0,78%	2,4600	2,5300	2,3600	1 016	2 479	17:51
NOVATURAS (NTU)	14,5000	0,00%	14,5000	14,5000	14,5000	200	2 900	17:51
NOVAVISGR (NVG)	2,2000	0,46%	2,2000	2,2500	2,1600	58 873	129 435	17:51
NOVITA (NVT)	113,0000	13,00%	100,0000	114,0000	100,0000	940	101 190	17:51
NTCAPITAL (NTC)	0,6680	-	-	-	-	-	-	17:51
NTTSYSTEM (NTT)	6,8200	-1,16%	6,9000	6,9600	6,7200	7 522	51 552	17:51
ODLEWNIE (ODL)	10,0500	-1,47%	10,2500	10,3000	10,0000	2 354	23 868	17:51
OEX	55,4000	0,36%	55,2000	55,4000	54,2000	351	19 250	17:51
ONDE (OND)	14,8200	-1,72%	15,1400	15,2800	14,6000	27 905	420 671	17:51
ONESANO (ONO)	1,2700	-1,17%	1,2550	1,2850	1,2450	7 028	8 807	17:51
OPONEO.PL (OPN)	60,6000	0,33%	60,0000	61,2000	60,0000	3 572	216 786	17:51
OPTEAM (OPM)	5,5600	0,00%	5,6600	5,6600	5,5600	613	3 440	17:51
ORANGEPL (OPL)	8,4240	1,40%	8,3200	8,4560	8,2940	2 037 377	17 096 771	17:51
ORCOGROUP (OPG)	2,2600	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	34,2000	-0,58%	34,2000	34,2000	34,2000	556	19 015	17:51
OTLOG (OTS)	40,3500	0,88%	39,0000	41,4000	38,0000	4 184	166 327	17:51
OTMUCHOW (OTM)	5,4000	3,85%	5,2000	5,4000	5,2000	6 433	34 176	17:51
OVOSTAR (OVO)	70,4000	2,33%	70,4000	70,4000	70,4000	2	141	17:51
PAMAPOL (PMP)	2,5300	0,80%	2,5300	2,5400	2,4500	4 177	10 445	17:51
PANOVA (NVA)	16,5000	2,17%	16,1500	16,8000	16,1500	1 496	24 566	17:51
PASSUS (PAS)	40,1000	7,51%	37,3000	40,1000	37,3000	2 180	85 308	17:51
PATENTUS (PAT)	4,3150	0,35%	4,3000	4,3950	4,1150	28 069	118 990	17:51
PBG	0,0210	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	1,1000	-2,65%	1,1000	1,1000	1,1000	908	999	17:51
PCCEXOL (PCX)	2,8700	0,88%	2,8450	2,8700	2,8400	20 395	58 109	17:51
Reklama
PCCROKITA (PCR)	106,8000	0,95%	106,8000	107,8000	106,2000	3 375	360 833	17:51	Reklama
PCFGROUP (PCF)	16,7400	-0,36%	16,8000	17,6000	16,2600	6 912	118 148	17:51
PEKABEX (PBX)	25,2000	-3,08%	26,0000	26,0000	25,2000	6 515	166 665	17:51
PEKAO (PEO)	166,6000	-0,18%	166,9000	167,9500	163,2500	561 458	93 307 622	17:51
PEPCO (PCO)	21,4200	1,76%	21,0500	21,5500	20,8600	1 565 829	33 350 655	17:51
PEPEES (PPS)	1,1000	-0,45%	1,1050	1,1050	1,0850	382	420	17:51
PGE	7,5800	6,76%	7,2000	7,6640	7,1100	10 395 068	77 696 543	17:51
PGFGROUP (PGV)	0,4670	-0,43%	0,4570	0,4690	0,4540	7 993	3 707	17:51
PHARMENA (PHR)	6,2000	-3,73%	6,4400	6,4400	6,2000	9 303	58 136	17:51
PHN	11,7000	0,00%	11,7500	11,7500	11,4500	2 864	33 049	17:51
PHOTON (PEN)	7,3200	0,00%	7,5000	7,8600	7,3200	19 925	151 547	17:51
PKNORLEN (PKN)	69,0600	0,85%	68,5000	69,6400	68,1300	1 265 284	87 396 232	17:51
PKOBP (PKO)	57,6800	-0,65%	57,9600	58,2000	56,6400	3 092 146	177 969 003	17:51
PKPCARGO (PKP)	13,7600	2,84%	13,3600	14,0000	12,9400	410 325	5 554 935	17:51
PLAYWAY (PLW)	305,0000	3,39%	300,0000	306,0000	298,0000	3 180	959 546	17:51
PLAZACNTR (PLZ)	3,1400	4,32%	3,0600	3,2000	3,0100	31 334	98 225	17:51
PMPG (PGM)	2,9000	2,84%	2,8200	2,9000	2,8200	263	742	17:51
POLENERGIA (PEP)	72,6000	-0,55%	73,0000	73,8000	71,4000	5 658	413 343	17:51
POLICE (PCE)	11,5000	0,00%	11,2500	11,6000	11,2500	544	6 266	17:51
POLIMEXMS (PXM)	3,6120	-0,50%	3,6900	3,6900	3,6000	302 522	1 102 137	17:51
POLTREG (PTG)	49,0000	1,03%	48,5000	49,0000	48,5000	83	4 051	17:51
POLWAX (PWX)	1,5200	1,00%	1,5950	1,5950	1,5000	36 975	57 269	17:51
PRAGMAINK (PRI)	4,6000	0,44%	4,5800	4,6000	4,5800	29	133	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	35,8000	2,87%	34,8000	36,0000	33,8000	1 363	47 900	17:51
PROJPRZEM (PJP)	20,6000	4,57%	19,8000	20,6000	19,8000	3 759	75 519	17:51
PROTEKTOR (PRT)	1,9100	-1,04%	1,8850	1,9300	1,8800	5 181	9 796	17:51
PULAWY (ZAP)	60,4000	1,00%	60,4000	60,8000	59,0000	924	55 511	17:51
PURE (PUR)	7,4100	1,51%	7,3000	7,6900	7,3000	14 846	112 030	17:51
PZU	53,0000	0,49%	53,2600	53,7200	52,4600	1 986 201	105 381 720	17:51
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	85	2 074	17:51
QUERCUS (QRS)	6,7000	-3,18%	6,9400	6,9400	6,6600	24 000	163 152	17:51
RAEN (RAE)	0,7480	-2,22%	0,7660	0,7660	0,7340	25 646	18 947	17:51
RAFAKO (RFK)	0,9140	-2,97%	0,9420	0,9420	0,9110	268 564	247 692	17:51
RAFAMET (RAF)	15,3000	-	-	-	-	-	-	17:51
RAINBOW (RBW)	107,4000	0,37%	108,0000	112,4000	105,2000	67 675	7 351 137	17:51
RANKPROGR (RNK)	3,8000	-1,55%	3,8000	3,8500	3,7700	67 327	255 856	17:51
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	14,0000	13,9000	707	9 838	17:51
REDAN (RDN)	0,2840	1,43%	0,2840	0,2840	0,2840	2 000	568	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0875	-	-	-	-	-	-	17:51
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	1 211	1 647	17:51
RELPOL (RLP)	7,0000	1,74%	6,8600	7,0000	6,7000	8 675	59 459	17:51
REMAK (RMK)	15,6500	-0,95%	15,6500	15,6500	15,3000	187	2 874	17:51
RENDER (RND)	131,0000	1,16%	130,0000	131,0000	130,0000	87	11 345	17:51
RESBUD (RES)	0,5140	-5,51%	0,5460	0,5500	0,5100	47 004	24 553	17:51
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,3000	441	13 372	17:51
RYVU (RVU)	52,0000	2,77%	50,3000	52,0000	50,2000	5 123	261 217	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	21,3000	-0,23%	21,3000	21,3500	21,2000	5 304	112 988	17:51
SANPL (SPL)	552,4000	-0,07%	552,8000	557,8000	544,0000	81 859	45 036 161	17:51
SANTANDER (SAN)	20,3000	-0,68%	20,3000	20,4700	20,2000	2 088	42 249	17:51
SANWIL (SNW)	1,7300	-1,98%	1,7750	1,7950	1,7300	10 248	17 937	17:51
SCPFL (SCP)	163,4000	-0,61%	164,4000	167,0000	163,2000	3 923	646 723	17:51
SECOGROUP (SWG)	34,4000	0,00%	34,4000	34,4000	34,4000	80	2 752	17:51
SEKO (SEK)	14,1000	0,00%	13,8500	14,2500	13,4000	6 455	90 694	17:51
SELENAFM (SEL)	34,4000	0,29%	34,1000	34,4000	33,7000	4 877	166 166	17:51
SELVITA (SLV)	69,7000	3,11%	67,1000	69,7000	67,0000	2 914	198 548	17:51
SERINUS (SEN)	3,1100	-1,27%	3,1400	3,1400	3,0600	6 811	20 988	17:51
SESCOM (SES)	61,6000	-0,65%	63,0000	63,0000	61,6000	229	14 406	17:51
SFINKS (SFS)	0,7270	-1,76%	0,7400	0,7490	0,7200	60 516	44 641	17:51
SHOPER (SHO)	39,4000	0,77%	39,2000	39,8000	38,3000	30 992	1 208 024	17:51
SILVAIR-REGS (SVRS)	4,5000	0,45%	4,5000	4,5000	4,5000	1	5	17:51
SILVANO (SFG)	4,7400	-5,20%	4,8100	4,8100	4,7400	4 000	18 983	17:51
SIMFABRIC (SIM)	3,4150	-2,15%	3,4900	3,4900	3,4000	31 504	107 660	17:51
SKARBIEC (SKH)	21,5000	1,42%	21,2000	21,5000	21,0000	5 696	119 784	17:51
SKYLINE (SKL)	1,5200	-1,30%	1,5400	1,5400	1,5200	7 778	11 880	17:51
SNIEZKA (SKA)	90,6000	0,44%	92,6000	92,6000	90,6000	777	71 489	17:51
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	32	13	17:51
SONEL (SON)	18,5000	-1,33%	18,7500	18,9000	18,5000	3 831	71 581	17:51
Reklama
SOPHARMA (SPH)	13,2500	-0,75%	13,0500	13,2500	13,0500	301	3 978	17:51	Reklama
SPYROSOFT (SPR)	438,0000	5,54%	419,0000	438,0000	419,0000	330	142 203	17:51
STALEXP (STX)	2,9450	-0,17%	2,9450	2,9550	2,9100	36 996	108 499	17:51
STALPROD (STP)	225,5000	1,58%	222,0000	226,0000	219,5000	4 762	1 058 426	17:51
STALPROFI (STF)	9,2000	-0,86%	9,3000	9,3000	9,0600	8 613	79 059	17:51
STAPORKOW (ZUK)	2,6200	0,00%	2,6200	2,6200	2,6000	3 345	8 705	17:51
STARHEDGE (SHG)	0,3980	10,56%	0,3980	0,3980	0,3980	147	59	17:51
SUNEX (SNX)	10,5200	-0,75%	10,6200	10,7800	10,5000	17 197	182 080	17:51
SYGNITY (SGN)	65,4000	3,15%	63,8000	65,4000	62,6000	10 371	665 130	17:51
SYNEKTIK (SNT)	127,4000	-1,39%	129,0000	129,0000	126,4000	17 578	2 239 398	17:51
TALEX (TLX)	17,0000	-2,86%	17,0000	17,0000	17,0000	10	170	17:51
TARCZYNSKI (TAR)	65,0000	0,00%	65,0000	65,0000	65,0000	76	4 940	17:51
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	19	2 128	17:51
TAURONPE (TPE)	3,6990	7,22%	3,4700	3,7160	3,4590	9 662 737	35 101 462	17:51
TBULL (TBL)	4,6000	-4,96%	4,6000	4,6000	4,6000	68	313	17:51
TENDERHUT (THG)	10,0000	0,00%	10,0000	10,1000	10,0000	30	300	17:51
TERMOREX (TRR)	0,7000	-	-	-	-	-	-	17:51
TESGAS (TSG)	3,1500	1,94%	3,0900	3,1500	3,0700	11 189	34 809	17:51
TEXT (TXT)	92,3000	-1,49%	93,9000	96,0000	91,8000	27 404	2 552 065	17:51
TIM	50,5000	-	-	-	-	-	-	17:51
TORPOL (TOR)	32,1000	4,22%	30,9500	32,4000	30,8500	62 799	1 982 468	17:51
TOWERINV (TOW)	3,5800	-16,36%	4,2800	4,2800	3,5600	33 297	125 564	17:51
TOYA (TOA)	8,2600	-0,12%	8,2500	8,3000	8,1600	68 348	563 463	17:51
TRAKCJA (TRK)	2,3700	9,22%	2,2800	2,5200	2,2700	940 669	2 255 572	17:51
TRANSPOL (TRN)	3,8200	2,69%	3,9800	4,0000	3,7200	28 925	113 682	17:51
TRITON (TRI)	4,7000	-	-	-	-	-	-	17:51
TSGAMES (TEN)	90,7500	3,13%	86,5500	91,0000	86,3500	41 358	3 634 641	17:51
ULMA (ULM)	74,0000	0,68%	73,5000	74,0000	73,5000	4	295	17:51
ULTGAMES (ULG)	11,3500	-1,30%	11,5000	11,5000	10,8500	2 684	29 873	17:51
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	17:51
UNIBEP (UNI)	9,8600	1,65%	9,8000	10,0000	9,7800	16 029	158 922	17:51
UNICREDIT (UCG)	154,0000	0,00%	154,0000	154,0000	154,0000	125	19 250	17:51
UNIMA (U2K)	6,1000	0,83%	6,0500	6,2000	6,0500	4 182	25 464	17:51
UNIMOT (UNT)	132,6000	0,76%	131,6000	134,0000	130,4000	5 494	726 840	17:51
URTESTE (URT)	94,0000	-2,08%	96,0000	96,0000	94,0000	213	20 082	17:51
VERCOM (VRC)	129,5000	2,78%	127,0000	132,0000	127,0000	5 635	729 758	17:51
VIGOPHOTN (VGO)	480,0000	0,63%	475,0000	492,0000	475,0000	114	54 956	17:51
VINDEXUS (VIN)	9,2200	0,00%	9,2200	9,3800	9,2200	282	2 619	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5660	-0,70%	0,5660	0,5700	0,5600	32 406	18 363	17:51
VOTUM (VOT)	42,4000	-2,86%	42,0000	43,0000	41,3000	54 900	2 315 204	17:51
VOXEL (VOX)	91,8000	-1,08%	93,0000	95,6000	90,0000	8 100	753 719	17:51
VRG	3,3900	-1,74%	3,4500	3,4500	3,3700	10 353	35 216	17:51
WARIMPEX (WXF)	4,0400	0,25%	4,0500	4,0500	4,0000	1 491	6 021	17:51
WASKO (WAS)	1,5850	0,00%	1,5850	1,5850	1,5650	849	1 342	17:51
WAWEL (WWL)	672,0000	0,60%	672,0000	680,0000	672,0000	59	39 924	17:51
WIELTON (WLT)	8,2500	2,87%	8,2000	8,3900	8,0700	43 289	358 286	17:51
WIKANA (WIK)	7,9000	1,28%	7,8000	7,9000	7,7000	8 238	64 521	17:51
WINVEST (WIS)	0,5000	-	-	-	-	-	-	17:51
WIRTUALNA (WPL)	123,0000	2,50%	121,4000	125,0000	120,0000	3 278	400 488	17:51
WITTCHEN (WTN)	33,8000	-1,74%	34,3000	34,3000	33,4000	43 743	1 476 156	17:51
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	17:51
XPLUS (XPL)	1,4000	-2,10%	1,4500	1,4500	1,3650	20 757	29 232	17:51
XTPL (XTP)	131,8000	-2,95%	135,8000	135,8000	130,4000	1 399	184 541	17:51
XTRADEBDM (XTB)	69,0000	0,82%	68,5400	69,5800	67,8200	320 341	22 064 239	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZAMET (ZMT)	1,6500	0,61%	1,6400	1,6500	1,6150	105 415	172 561	17:51
ZEPAK (ZEP)	20,0000	-0,99%	20,2000	20,3500	19,9400	12 702	255 207	17:51
ZREMB (ZRE)	4,0100	-0,50%	4,0300	4,0300	3,9600	6 912	27 568	17:51
ZUE	10,7000	4,39%	10,2500	11,1500	10,2500	32 164	346 813	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.