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	84 839,47	0,44%	84 854,93	85 405,56	84 343,42	84 463,90	1 649 767 978	17:01
WIG20	2 492,30	-0,64%	2 495,09	2 518,21	2 478,04	2 508,34	1 437 588 406	17:15
WIG30	3 078,15	-0,76%	3 086,36	3 108,13	3 064,34	3 101,76	1 534 773 778	17:15
mWIG40	6 243,56	0,75%	6 217,36	6 263,98	6 192,84	6 197,13	161 510 860	17:01
sWIG80	24 305,53	0,62%	24 189,36	24 305,53	24 142,05	24 154,64	42 825 004	17:01
WIG-BANKI	13 992,51	2,26%	13 797,34	14 133,79	13 797,34	13 682,83	603 179 967	17:01
WIG-BUDOW	8 481,05	2,12%	8 344,16	8 487,56	8 297,14	8 305,06	34 146 454	17:01
WIG-CHEMIA	9 789,54	-0,20%	9 832,04	9 843,27	9 744,71	9 809,56	1 422 349	17:01
WIG-ENERG	2 192,89	-1,29%	2 229,49	2 233,64	2 189,65	2 221,57	51 588 180	17:01
WIG-INFO	4 963,64	1,02%	4 917,11	4 963,64	4 907,01	4 913,64	11 637 365	17:01
WIG-MEDIA	8 289,84	-0,93%	8 404,03	8 414,94	8 289,84	8 367,96	6 164 356	17:01
WIG-NRCHOM	4 430,01	1,16%	4 385,34	4 434,50	4 373,27	4 379,12	6 367 010	17:01
WIG-PALIWA	6 922,43	-1,09%	7 016,06	7 036,96	6 906,17	6 998,84	85 057 690	17:01
WIG-Poland	88 641,33	0,60%	88 067,01	88 641,33	88 067,01	88 116,72	1 399 997 071	15:15
WIG-SPOZYW	2 072,36	-0,41%	2 080,65	2 080,99	2 063,53	2 080,97	574 122	17:01
WIG20lev	491,00	-1,29%	492,10	501,27	485,34	497,44	1 431 005 080	17:01
WIG20short	3 129,56	0,67%	3 126,10	3 147,23	3 097,45	3 108,72	1 431 005 080	17:01
GPWB-B1Y3Y	1 170,71	0,01%	1 170,60	1 170,71	1 170,60	1 170,64	-	16:45
GPWB-B1Y4Y	1 170,78	0,01%	1 170,77	1 170,78	1 170,77	1 170,72	-	16:45
GPWB-B1Y5Y	1 166,15	0,01%	1 166,01	1 166,15	1 166,01	1 165,98	-	16:45
GPWB-B3Y5Y	1 170,07	0,02%	1 169,90	1 170,07	1 169,90	1 169,79	-	16:45
GPWB-B5Y	1 154,77	0,18%	1 153,94	1 154,77	1 153,94	1 152,74	-	16:45
GPWB-BWZ	1 186,23	-0,02%	1 186,73	1 186,73	1 186,23	1 186,50	-	16:45
INNOVATOR	1 416,95	-0,13%	1 416,95	1 416,95	1 416,95	1 418,86	155 196 644	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	151 834 849	11:00
mWIG40TR	9 185,98	0,75%	9 147,43	9 216,01	9 111,35	9 117,66	161 510 860	17:01
mWIG40TRlv	11 825,00	1,48%	11 726,47	11 901,76	11 634,25	11 652,12	161 510 860	17:01
mWIG40TRsh	2 871,53	-0,72%	2 883,76	2 895,20	2 862,00	2 892,34	161 510 860	17:01
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	41 960 208	11:00
sWIG80TR	35 664,23	0,62%	35 493,77	35 664,23	35 424,35	35 442,81	42 825 004	17:01
WIG140	1 641,78	0,43%	1 642,39	1 653,07	1 632,17	1 634,81	1 635 340 944	17:01
WIG20dvp	44,98	151,43%	44,98	44,98	44,98	17,89	1 229 061 216	11:00
WIG20TR	5 056,46	0,43%	5 062,10	5 109,03	5 027,53	5 034,70	1 431 005 080	17:01
WIG20TRlev	3 994,17	0,85%	4 003,04	4 076,88	3 948,65	3 960,53	1 431 005 080	17:01
WIG20TRsht	3 146,79	-0,40%	3 143,25	3 164,95	3 113,80	3 159,50	1 431 005 080	17:01
WIG30TR	6 137,80	0,29%	6 154,18	6 197,58	6 110,26	6 120,17	1 527 806 493	17:01
WIG-CEE	1 740,70	-0,11%	1 753,42	1 753,42	1 740,70	1 742,53	481 362	15:15
WIGdiv	1 725,73	0,91%	1 713,12	1 725,73	1 710,70	1 710,24	175 987 536	17:01
WIG-ESG	14 111,58	0,53%	14 115,06	14 215,78	14 029,16	14 037,83	1 587 721 864	17:01
WIG.GAMES	15 151,83	-0,05%	15 221,25	15 274,88	14 927,29	15 159,56	55 094 663	17:01
WIG-GORNIC	4 491,77	-4,65%	4 620,01	4 620,01	4 481,86	4 710,69	203 287 411	17:01
WIG-GRY	12 597,02	-0,30%	12 692,24	12 734,37	12 537,51	12 634,69	59 197 525	17:01
WIG-LEKI	2 847,62	0,15%	2 838,17	2 861,93	2 824,30	2 843,22	1 416 764	17:01
WIG-MOTO	8 529,74	0,81%	8 448,20	8 529,74	8 401,90	8 460,85	5 923 894	17:01
WIG.MS-BAS	11 056,76	-3,42%	11 382,63	11 382,63	11 039,69	11 448,61	249 068 385	17:01
WIG.MS-FIN	17 440,03	-0,39%	17 238,36	17 606,63	17 212,40	17 508,96	667 896 314	17:01
WIG-ODZIEZ	9 187,75	-2,46%	9 462,00	9 511,41	9 183,53	9 419,11	93 212 903	17:01
WIGtech	11 887,60	0,71%	11 849,16	11 887,60	11 777,80	11 803,73	89 707 161	17:01
WIGtechTR	13 210,12	0,71%	13 167,40	13 210,12	13 088,10	13 116,92	89 707 161	17:01
WIG-Ukrain	208,38	-1,80%	209,03	209,03	208,38	212,19	256 397	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,5600	3,3200	94 798	325 427	17:00	Reklama
08OCTAVA (08N)	0,9250	-4,64%	0,9700	0,9700	0,9250	1 299	1 202	16:45
11BIT (11B)	520,0000	0,39%	520,0000	524,0000	485,0000	19 456	9 771 147	17:01
3RGAMES (3RG)	0,2850	0,71%	0,2980	0,3020	0,2720	868 906	248 534	17:00
ABPL (ABE)	91,0000	-1,09%	90,0000	91,0000	87,6000	6 971	622 999	17:00
ACAUTOGAZ (ACG)	30,9000	0,98%	30,7000	30,9000	30,5000	2 374	73 151	17:00
ACTION (ACT)	19,5600	0,10%	19,5400	19,5800	19,3000	10 455	203 979	17:00
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9120	980	896	17:00
AGORA (AGO)	11,0000	0,00%	11,0000	11,1400	11,0000	119 268	1 316 258	17:00
AGROTON (AGT)	3,0300	1,00%	3,0000	3,0300	3,0000	1 030	3 108	17:00
AIGAMES (ALG)	1,5000	0,00%	1,4550	1,5000	1,4550	1 303	1 922	17:00
AILLERON (ALL)	15,8800	-0,75%	16,0000	16,0000	15,7800	6 218	98 531	17:00
AIRWAY (AWM)	0,2750	1,48%	0,2710	0,2765	0,2620	235 595	63 409	17:00
ALIOR (ALR)	102,8500	-2,83%	105,7500	106,6000	102,7000	984 608	103 797 904	17:00
ALLEGRO (ALE)	33,3250	0,09%	33,4900	33,8300	32,9450	2 195 085	73 255 752	17:01
ALTA (AAT)	2,0400	0,99%	2,0300	2,0500	1,9000	19 633	38 539	17:00
ALTUSTFI (ALI)	3,0300	2,71%	2,9100	3,0300	2,9100	31 302	93 038	17:00
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	27,5000	3 548	99 406	17:00
AMICA (AMC)	71,0000	-0,56%	71,4000	71,4000	70,6000	3 167	224 464	17:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:30
AMREST (EAT)	26,8500	6,55%	25,2000	26,8500	24,7000	156 556	4 080 386	17:00
ANSWEAR (ANR)	23,8000	0,21%	23,8000	24,0000	23,4500	7 650	182 130	17:00
APATOR (APT)	14,5400	0,55%	14,5000	14,5400	14,4200	3 713	53 802	17:00
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	17:00
APSENERGY (APE)	3,4000	-2,30%	3,4800	3,4800	3,4000	518	1 762	17:00
ARCHICOM (ARH)	35,9000	0,28%	35,8000	36,5000	35,8000	2 375	85 914	17:00
ARCTIC (ATC)	21,6800	1,50%	21,5000	21,8200	21,2400	33 541	724 056	17:00
ARTIFEX (ART)	28,7000	-0,35%	28,5000	28,9000	28,2000	15 124	434 568	17:00
ASBIS (ASB)	24,7400	-0,96%	24,9800	24,9800	24,1000	150 337	3 683 812	17:01
ASMGROUP (ASM)	#0,2400	0,00%	-	-	-	-	-	17:00
ASSECOBS (ABS)	60,0000	3,45%	58,2000	60,0000	58,0000	1 616	95 656	17:00
ASSECOPOL (ACP)	78,2000	0,71%	77,7000	78,7500	77,5500	40 741	3 184 948	17:00
ASSECOSEE (ASE)	51,2000	0,00%	51,0000	51,2000	49,9000	16 004	803 097	17:00
ASTARTA (AST)	27,0000	-3,40%	27,8000	27,8000	26,9000	8 867	241 524	17:00
ATAL (1AT)	60,6000	-0,33%	60,7000	61,2000	59,6000	7 890	479 050	17:01
ATENDE (ATD)	3,1400	2,28%	3,0700	3,1600	3,0600	39 872	125 051	17:00
ATLANTAPL (ATP)	19,0000	0,00%	18,0000	19,0000	18,0000	954	17 305	17:00
ATLANTIS (ATS)	2,1700	1,40%	2,1100	2,2300	2,1000	22 389	48 664	17:00
ATMGRUPA (ATG)	3,6800	5,14%	3,6000	3,6800	3,5000	159 602	577 833	17:01
ATREM (ATR)	12,5000	-0,40%	12,5500	12,5500	12,2000	3 631	44 893	17:00
AUTOPARTN (APR)	25,7000	2,59%	25,0500	25,8000	24,9500	42 865	1 091 600	17:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:30
BBIDEV (BBD)	3,9800	-1,49%	3,9700	4,0000	3,9700	1 205	4 805	17:00
BEDZIN (BDZ)	25,6000	-0,19%	25,1500	25,6500	25,0000	1 776	44 469	17:00
BENEFIT (BFT)	2 685,0000	-2,19%	2 765,0000	2 765,0000	2 665,0000	2 186	5 938 860	17:00
BEST (BST)	(20,6000)	-	-	-	-	-	-	17:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,6500	908	5 162	17:00
BIGCHEESE (BCS)	22,7500	-1,09%	22,9500	22,9500	22,1000	4 222	94 543	17:00
BIOCELTIX (BCX)	67,8000	-2,16%	69,7000	69,9000	66,2000	3 607	244 311	17:00
BIOMAXIMA (BMX)	15,3000	-3,16%	15,8000	15,8000	14,8000	2 355	35 782	17:00
BIOMEDLUB (BML)	4,9300	-1,60%	5,0100	5,0200	4,7800	147 249	722 868	17:00
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	6	143	17:00
BIOTON (BIO)	3,5000	-0,57%	3,5050	3,5200	3,4900	30 000	105 157	17:00
BLOOBER (BLO)	22,2500	-1,77%	22,8000	22,8000	22,0000	6 575	146 124	17:00
BNPPPL (BNP)	104,5000	3,47%	101,5000	105,5000	99,0000	123 356	12 290 816	17:00
BOGDANKA (LWB)	30,7200	-1,41%	31,1600	31,3600	30,5000	66 117	2 033 495	17:00
BOOMBIT (BBT)	11,0500	-3,07%	11,4000	11,4000	11,0500	1 003	11 299	17:00
BORYSZEW (BRS)	6,1000	-1,45%	6,1700	6,2300	6,0500	26 633	162 886	17:00
BOS	16,2500	1,25%	16,1000	16,2500	15,9000	8 058	129 445	17:00
BOWIM (BOW)	6,8200	-1,59%	6,9200	6,9400	6,7700	5 782	39 628	17:00
BRAND24 (B24)	50,6000	5,64%	48,4000	53,2000	47,9000	5 454	272 000	17:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	15:30
BUDIMEX (BDX)	712,0000	3,19%	693,5000	715,0000	689,0000	39 427	27 685 816	17:00
BUMECH (BMC)	12,3400	-0,48%	12,5000	12,6200	12,0600	11 466	141 223	17:00
CAPITAL (CPA)	0,7000	2,94%	0,7000	0,7000	0,7000	122	85	15:30
CAPITEA (CAP)	0,5800	0,00%	0,5780	0,5980	0,5760	260 302	151 736	17:00
CAPTORTX (CTX)	81,2000	1,50%	81,6000	81,6000	79,2000	3 626	290 952	17:00
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	17:00
CAVATINA (CAV)	15,3500	0,00%	15,4000	15,4000	15,3500	333	5 117	17:00
CCC	88,0000	4,14%	84,8000	88,0000	84,8000	266 556	23 200 025	17:01
Reklama
CCENERGY (CCE)	0,4100	2,50%	0,4100	0,4100	0,4100	4 700	1 927	15:30	Reklama
CDPROJEKT (CDR)	115,7500	-0,43%	116,3000	117,7500	115,0500	364 389	42 442 744	17:00
CDRL (CDL)	13,1000	0,00%	13,5000	13,5000	13,1000	387	5 162	17:00
CELTIC (CPD)	3,6600	1,39%	3,6000	3,6900	3,4600	24 523	86 440	17:00
CEZ	146,2000	0,00%	147,9000	147,9000	146,2000	68	9 991	17:00
CFI	0,2240	-0,44%	0,2260	0,2260	0,2170	12 435	2 723	17:00
CIGAMES (CIG)	1,5590	0,52%	1,5700	1,5990	1,5330	752 806	1 180 313	17:01
CITYSERV (CTS)	5,1000	6,25%	5,0000	5,1000	4,8000	258	1 311	17:00
CLNPHARMA (CLN)	15,0600	0,40%	15,1600	15,3600	15,0000	11 861	180 250	17:01
CLOUD (CLD)	70,0000	11,82%	62,6000	71,2000	62,6000	1 331	90 688	17:00
COALENERG (CLE)	1,0880	0,74%	1,0800	1,0960	1,0600	7 416	8 065	17:00
COGNOR (COG)	8,9600	-3,66%	9,3000	9,4850	8,9200	247 165	2 251 242	17:01
COLUMBUS (CLC)	5,0000	0,20%	5,0600	5,1000	4,9900	16 413	82 555	17:00
COMARCH (CMR)	257,0000	0,78%	255,0000	257,0000	250,0000	901	228 402	17:00
COMP (CMP)	80,8000	0,00%	80,8000	80,8000	79,6000	2 264	180 793	17:00
COMPERIA (CPL)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	17:00
COMPREMUM (CPR)	2,1500	-3,59%	2,2400	2,2400	2,1500	10 818	23 436	17:00
CORMAY (CRM)	0,6040	2,37%	0,5880	0,6100	0,5880	23 645	14 097	17:00
CREEPYJAR (CRJ)	594,0000	-0,17%	591,0000	594,0000	585,0000	63	37 246	17:00
CREOTECH (CRI)	182,5000	-1,88%	183,5000	185,5000	182,0000	671	122 938	17:00
CYFRPLSAT (CPS)	10,3000	1,78%	10,2800	10,3600	10,1250	711 069	7 295 193	17:00
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	15:30
DADELO (DAD)	17,3500	-2,25%	17,7500	17,7500	17,3500	2 158	37 946	17:00
DATAWALK (DAT)	63,8000	3,91%	60,9000	64,4000	60,0000	17 017	1 053 114	17:00
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	13	232	17:00
DEBICA (DBC)	79,8000	1,53%	78,6000	79,8000	78,2000	2 882	227 426	17:00
DECORA (DCR)	57,8000	1,05%	56,8000	57,8000	56,0000	1 786	101 665	17:01
DEKPOL (DEK)	50,0000	0,00%	50,0000	50,0000	50,0000	76	3 800	17:00
DELKO (DEL)	9,7200	0,83%	9,7400	9,7400	9,5400	4 108	39 817	17:00
DEVELIA (DVL)	6,4800	3,18%	6,3000	6,4900	6,2400	335 661	2 139 060	17:01
DGA	19,2000	-4,00%	19,1000	19,8000	18,6000	4 717	89 351	17:00
DIGITANET (DIG)	50,0000	1,21%	48,7000	50,0000	47,9000	4 212	208 525	17:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	17:00
DINOPL (DNP)	384,5000	2,45%	376,0000	388,0000	372,2000	409 445	156 662 294	17:00
DMGROUP (DMG)	3,2800	-1,20%	3,3700	3,3700	3,1600	9 178	30 112	17:00
DOMDEV (DOM)	180,0000	-0,33%	180,6000	181,8000	179,2000	5 427	977 081	17:01
DRAGOENT (DGE)	27,5000	1,48%	27,2000	27,9000	26,7000	4 017	108 108	17:00
DROZAPOL (DPL)	3,9000	0,78%	3,8400	3,9400	3,8200	4 811	18 605	17:00
ECHO (ECH)	4,9900	1,63%	4,9300	4,9900	4,8500	16 103	79 565	17:00
EDINVEST (EDI)	8,7000	11,54%	7,8800	9,4000	7,8800	41 020	355 502	17:00
EFEKT (EFK)	7,3000	1,39%	7,4000	7,4000	7,3000	585	4 291	15:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	21,8000	-1,58%	22,1000	22,1500	21,8000	28 922	633 565	17:00
ELKOP (EKP)	0,4840	-3,01%	0,5020	0,5020	0,4820	104 778	50 860	17:00
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	17:00
ENAP (ENP)	2,0400	0,00%	2,0400	2,0400	2,0400	444	906	15:30
ENEA (ENA)	8,4500	-3,43%	8,7400	8,7950	8,4350	1 316 559	11 267 894	17:00
ENELMED (ENE)	18,5000	0,00%	17,8000	18,5000	17,1000	226	3 913	17:00
ENERGA (ENG)	9,7000	-1,82%	9,9000	9,9900	9,6000	19 382	188 823	17:00
ENERGOINS (ENI)	2,6600	3,10%	2,6800	2,6800	2,5550	14 775	38 792	17:00
ENTER (ENT)	70,0000	2,19%	69,7000	71,0000	68,8000	4 548	317 789	17:00
ERBUD (ERB)	40,0000	-2,68%	41,0000	41,0000	39,3000	5 410	217 168	17:00
ERG	(54,5000)	-	-	-	-	-	-	17:00
ESOTIQ (EAH)	32,6000	3,82%	31,8000	32,6000	30,6000	5 569	174 606	17:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1000	1 112	1 227	17:00
EUROCASH (EUR)	14,3000	0,00%	14,4600	14,4700	14,1600	566 686	8 094 658	17:00
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	17:00
EUROTEL (ETL)	45,3000	4,14%	44,2000	45,6000	43,3000	16 129	719 287	17:00
FABRITY (FAB)	37,8000	3,56%	37,4000	37,8000	37,2000	474	17 717	17:00
FASING (FSG)	14,1000	6,02%	13,3000	14,1000	13,3000	2 266	30 857	17:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	15:30
FEERUM (FEE)	6,6800	-2,91%	6,7800	6,7800	6,5000	37	241	17:00
FERRO (FRO)	35,1000	-1,13%	35,5000	35,9000	34,8000	1 446	51 297	17:00
FERRUM (FER)	4,2000	0,48%	4,2200	4,2400	4,0600	12 558	51 840	17:00
FMG	98,2000	-4,20%	105,5000	105,5000	98,2000	349	34 772	17:00
FON	5,1000	-5,56%	5,3600	5,3600	5,0000	24 549	126 291	17:00
FORTE SA (FTE)	23,1000	-0,86%	23,3000	23,4000	23,1000	413	9 659	17:00
GAMEOPS (GOP)	26,0000	4,63%	25,0000	27,2000	24,3000	62 397	1 620 187	17:00
GAMFACTOR (GIF)	12,8500	2,80%	12,5000	13,0000	12,4500	9 425	118 363	17:00
Reklama
GENOMTEC (GMT)	13,7000	7,20%	12,9200	13,7000	12,8600	32 914	443 005	17:01	Reklama
GETIN (GTN)	0,5050	-2,88%	0,5280	0,5280	0,4940	955 509	482 380	17:00
GIGROUP (GIG)	1,4250	-0,70%	1,4000	1,4250	1,3800	2 330	3 241	17:00
GOBARTO (GOB)	43,3000	-3,56%	45,8000	45,8000	43,0000	487	21 155	17:00
GPW	43,3000	1,17%	42,8000	43,5500	42,5000	56 686	2 445 667	17:00
GREENX (GRX)	2,2700	-1,30%	2,3120	2,3120	2,1980	874 082	1 964 399	17:01
GRENEVIA (GEA)	2,4600	-8,55%	2,6700	2,6700	2,4500	1 056 494	2 655 851	17:00
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0200	10,8200	5 723	62 707	17:00
GRUPAAZOTY (ATT)	22,4600	-0,88%	22,7400	22,8000	22,4400	52 251	1 178 361	17:00
GRUPRACUJ (GPP)	63,8000	0,00%	64,5000	64,5000	63,6000	25 570	1 635 133	17:00
GTC	5,5800	0,36%	5,5600	5,5800	5,5600	6	33	17:00
HANDLOWY (BHW)	113,4000	1,25%	112,0000	114,0000	112,0000	10 499	1 187 408	17:00
HARPER (HRP)	6,6800	-1,33%	6,8200	6,8200	6,5500	4 324	28 628	17:00
HELIO (HEL)	25,8000	-0,77%	26,2000	26,2000	25,6000	1 315	34 064	17:00
HERKULES (HRS)	0,8120	-1,93%	0,7860	0,8240	0,7860	5 237	4 225	17:00
HMINWEST (HMI)	47,6000	0,21%	47,5000	47,7000	47,5000	1 184	56 361	17:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,4000	0,59%	25,2000	26,2000	25,2000	38 100	976 166	17:00
HYDROTOR (HDR)	32,6000	0,31%	32,5000	33,2000	32,5000	26	853	17:00
IALBGR (IAG)	#0,4100	-10,87%	-	-	-	-	-	17:00
IBSM (IBS)	102,0000	2,00%	101,5000	102,5000	100,5000	72	7 345	17:00
IDMPL (IDM)	0,5900	7,27%	0,5850	0,5900	0,5850	2 801	1 642	17:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	17:00
IFIRMA (IFI)	23,6000	0,00%	23,9000	24,2000	23,5000	2 957	70 499	17:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	15:30
IIAAV (IIA)	103,0000	1,58%	103,0000	103,0000	103,0000	29	2 987	17:00
IMCOMPANY (IMC)	8,6800	-3,34%	8,8000	8,8200	8,6800	897	7 894	17:00
IMMOBILE (GKI)	3,3800	1,81%	3,4100	3,4100	3,3200	6 392	21 641	17:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,17%	4,2800	4,3000	4,2300	11 078	46 971	17:00
INC	2,6800	0,00%	2,7000	2,7000	2,6800	13	35	17:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	15:30
INGBSK (ING)	318,0000	2,91%	309,5000	320,0000	309,0000	21 219	6 693 406	17:00
INPRO (INP)	7,9000	-0,63%	7,9000	7,9000	7,9000	15	119	17:00
INSTALKRK (INK)	43,8000	0,00%	43,8000	43,9000	43,8000	59	2 589	17:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	17:00
INTERBUD (ITB)	2,9900	-0,33%	3,0900	3,0900	2,9000	1 507	4 427	17:00
INTERCARS (CAR)	538,0000	0,37%	535,0000	538,0000	526,0000	8 854	4 718 157	17:00
INTERSPPL (IPO)	0,8200	-0,97%	0,8400	0,8400	0,8000	14 950	12 016	17:00
INTROL (INL)	10,0000	0,20%	9,9000	10,0000	9,7400	3 743	37 152	17:00
IPOPEMA (IPE)	3,6800	1,66%	3,6800	3,6900	3,6200	9 936	36 221	17:00
IZOBLOK (IZB)	49,6000	-3,69%	51,0000	51,0000	49,6000	147	7 368	15:54
IZOLACJA (IZO)	3,3000	-2,37%	3,3800	3,3800	3,2400	5 381	17 576	17:00
IZOSTAL (IZS)	2,6200	0,38%	2,6500	2,6600	2,6100	1 405	3 693	17:00
JRHOLDING (JRH)	7,2000	-2,70%	7,4000	7,4000	7,1400	6 742	48 702	17:00
JSW	33,1200	-2,04%	33,8500	33,9000	33,0000	358 542	11 912 634	17:00
JWWINVEST (JWW)	4,2500	2,16%	4,1400	4,2500	3,9600	12 930	52 398	17:00
KCI	0,8560	0,71%	0,8640	0,8640	0,8400	18 574	15 715	17:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:30
KERNEL (KER)	10,4600	3,56%	10,4800	10,5200	10,0800	35 437	365 276	17:00
KETY (KTY)	838,0000	-0,48%	842,0000	850,0000	830,5000	22 777	19 140 638	17:00
KGHM (KGH)	132,6500	-5,01%	137,8500	137,9000	132,0500	1 400 235	187 465 329	17:01
KGL	15,2000	-3,80%	15,9000	15,9000	15,2000	91	1 429	17:00
KINOPOL (KPL)	14,3500	-1,37%	14,5500	14,6500	14,2500	11 418	165 138	17:00
KOGENERA (KGN)	51,6000	-2,09%	53,2000	53,2000	51,2000	2 229	116 070	17:00
KOMPAP (KMP)	23,4000	1,74%	23,0000	23,4000	23,0000	9 402	216 266	17:00
KOMPUTRON (KOM)	5,0000	-0,40%	5,0100	5,0200	4,9200	14 964	74 162	17:00
KPPD (KPD)	48,6000	0,83%	50,0000	50,0000	48,6000	7	349	17:00
KRAKCHEM (KCH)	0,3560	6,59%	0,3300	0,3560	0,3300	6 311	2 083	15:30
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,3500	153	2 715	17:00
KRKA (KRK)	546,0000	1,49%	538,0000	550,0000	538,0000	70	38 112	17:00
KRUK (KRU)	440,6000	1,19%	438,4000	446,0000	438,0000	27 751	12 274 478	17:00
KRVITAMIN (KVT)	11,9500	0,84%	11,9000	11,9500	11,4000	1 183	13 903	17:00
KSGAGRO (KSG)	1,4900	-1,97%	1,4900	1,4900	1,4900	1	1	17:00
LABOPRINT (LAB)	20,4000	0,99%	20,2000	20,4000	20,2000	6	122	17:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	16:11
LARQ (LRQ)	2,5600	5,79%	2,5000	2,7200	2,4800	47 716	122 197	17:00
LENA (LEN)	3,6200	-2,16%	3,7400	3,7400	3,6200	3 297	12 077	17:00
LENTEX (LTX)	6,8600	-1,15%	6,8200	6,8600	6,6600	12 848	86 760	17:00
LESS (LES)	0,2370	-2,07%	0,2420	0,2420	0,2310	95 794	22 469	17:00
Reklama
LIBET (LBT)	1,7900	2,29%	1,8000	1,8000	1,7500	6 266	10 967	17:00	Reklama
LOKUM (LKD)	26,0000	4,00%	24,6000	26,2000	24,6000	1 237	31 997	17:00
LPP	15 350,0000	-3,88%	16 040,0000	16 100,0000	15 340,0000	4 332	67 408 430	17:01
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	17:00
LUBAWA (LBW)	3,8600	1,63%	3,7980	3,8900	3,7720	161 404	618 840	17:00
MABION (MAB)	16,9400	0,59%	16,7200	17,0400	16,5000	13 657	228 954	17:00
MAKARONPL (MAK)	17,9000	1,70%	17,6500	17,9000	17,6000	5 268	93 360	17:00
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,0000	353	32 627	17:00
MANYDEV (MAN)	1,1400	-4,20%	1,1900	1,2000	1,0900	21 032	23 656	17:00
MARVIPOL (MVP)	9,1400	0,44%	9,1000	9,1800	9,0800	55 656	507 802	17:00
MAXCOM (MXC)	11,3500	-0,44%	11,3500	11,3500	10,8000	668	7 399	17:00
MBANK (MBK)	690,8000	-0,03%	691,0000	708,4000	683,8000	15 631	10 924 518	17:00
MBWS (MBW)	12,6000	0,00%	12,6000	12,6000	12,6000	70	882	17:00
MCI	28,7000	0,00%	28,4000	28,7000	28,3000	16 109	459 314	17:00
MDIENERGIA (MDI)	1,4700	0,68%	1,5100	1,5100	1,4600	684	1 032	17:00
MEDICALG (MDG)	26,9800	1,81%	28,0000	28,4000	26,1600	37 730	1 028 077	17:00
MEDINICE (ICE)	8,1500	-6,54%	8,6000	8,6000	8,1500	58 257	484 011	17:00
MEGARON (MEG)	6,9000	-2,13%	6,9000	6,9000	6,9000	1 051	7 252	15:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	1 228	23 209	17:00
MERCATOR (MRC)	42,1000	-0,71%	42,6000	43,1500	42,1000	9 583	409 843	17:00
MERCOR (MCR)	23,5000	-0,84%	23,7000	24,0000	23,5000	3 986	94 893	17:00
MEXPOLSKA (MEX)	4,3400	-1,36%	4,4000	4,4000	4,3000	37	160	17:00
MFO	33,3000	0,60%	33,1000	33,3000	33,1000	296	9 852	17:00
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	1 050	630	17:00
MILLENNIUM (MIL)	9,4200	1,02%	9,3250	9,4800	9,2650	1 049 491	9 894 548	17:00
MIRACULUM (MIR)	1,1900	-0,83%	1,1800	1,1900	1,1700	4 171	4 905	17:00
MIRBUD (MRB)	9,6800	2,11%	9,4900	9,7000	9,4100	247 035	2 366 173	17:00
MLPGROUP (MLG)	80,8000	1,25%	81,0000	81,0000	79,0000	18 046	1 425 718	17:00
MLSYSTEM (MLS)	49,2000	4,24%	47,5000	51,5000	47,0500	15 661	762 838	17:00
MOBRUK (MBR)	330,0000	0,15%	328,5000	338,0000	328,0000	5 433	1 809 751	17:00
MOJ	(1,6000)	-	-	-	-	-	-	17:00
MOL	32,2400	-1,23%	32,9800	32,9800	32,2000	2 519	81 974	17:00
MOLECURE (MOC)	14,9400	-0,13%	14,9600	15,1000	14,9000	8 767	131 117	17:00
MONNARI (MON)	5,3600	-0,74%	5,3400	5,4000	5,2600	9 174	48 728	17:00
MOSTALPLC (MSP)	13,9000	-1,42%	14,1500	14,1500	13,9000	126	1 753	17:00
MOSTALWAR (MSW)	6,7600	-1,74%	6,7200	6,8800	6,7000	4 905	33 075	17:00
MOSTALZAB (MSZ)	4,3950	-1,90%	4,4800	4,5000	4,3200	78 190	342 906	17:00
MOVIEGAME (MOV)	32,3500	8,19%	29,9000	32,4000	29,7000	20 359	638 946	17:00
MURAPOL (MUR)	42,7600	0,52%	42,5000	42,8800	42,0200	6 193	262 644	17:00
MUZA (MZA)	15,0000	-1,32%	15,2000	15,2000	14,6000	348	5 181	17:00
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	1	6	17:00
NANOGROUP (NNG)	1,0100	-0,98%	0,9980	1,0300	0,9980	11 441	11 663	17:00
NEUCA (NEU)	895,0000	-0,67%	898,0000	900,0000	890,0000	1 291	1 153 684	17:00
NEWAG (NWG)	25,5000	5,37%	24,4000	25,5000	24,2000	34 169	852 245	17:00
NEXITY (NXG)	2,4600	-0,81%	2,4600	2,4600	2,4600	10	25	17:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	17:00
NOVAVISGR (NVG)	2,1400	1,42%	2,1200	2,1500	2,0300	109 118	227 281	17:00
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	17:00
NTCAPITAL (NTC)	0,6900	4,55%	0,6600	0,6900	0,6500	22 855	15 132	17:00
NTTSYSTEM (NTT)	6,4200	-1,83%	6,6400	6,6400	6,3400	16 516	106 061	17:00
ODLEWNIE (ODL)	9,5000	2,37%	9,4000	9,7000	9,3800	7 885	75 385	17:00
OEX	53,2000	0,38%	52,6000	53,2000	52,6000	38	2 005	17:00
ONDE (OND)	13,9600	-0,29%	13,9800	13,9800	13,8000	10 324	143 316	17:00
ONESANO (ONO)	1,3800	0,73%	1,3500	1,4000	1,3100	9 781	13 284	17:00
OPONEO.PL (OPN)	57,0000	0,00%	58,0000	58,0000	56,8000	2 421	138 801	17:00
OPTEAM (OPM)	5,7600	-0,35%	5,6600	5,7600	5,6600	70	399	17:00
ORANGEPL (OPL)	7,9480	0,79%	7,9300	8,0480	7,9020	510 600	4 068 267	17:00
ORCOGROUP (OPG)	2,4000	-0,83%	2,2200	2,4000	2,2200	3 770	8 370	17:00
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	1 244	41 350	15:30
OTLOG (OTS)	33,3500	-0,15%	33,4000	33,5000	33,0000	2 390	79 601	17:00
OTMUCHOW (OTM)	4,7000	-0,42%	4,8400	4,8400	4,7000	503	2 365	17:00
OVOSTAR (OVO)	70,0000	-1,41%	70,2000	70,2000	69,2000	161	11 273	17:00
PAMAPOL (PMP)	2,6000	-1,89%	2,6900	2,6900	2,4800	12 850	32 717	17:00
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,3000	3 432	52 879	17:00
PASSUS (PAS)	30,0000	3,45%	28,4000	30,0000	28,4000	1 035	30 119	17:00
PATENTUS (PAT)	3,9200	-1,13%	3,9650	3,9700	3,8300	10 555	40 817	17:00
PBG	#0,0195	-2,50%	-	-	-	-	-	15:03
PBSFINANSE (PBF)	1,2100	1,68%	1,2100	1,2100	1,2100	827	1 001	15:30
PCCEXOL (PCX)	2,7700	-0,72%	2,7900	2,7900	2,7700	6 502	18 101	17:00
PCCROKITA (PCR)	102,0000	1,59%	100,4000	102,0000	100,2000	2 231	225 826	17:01
Reklama
PCFGROUP (PCF)	17,5000	-2,78%	18,0000	18,3600	16,9000	9 808	169 199	17:00	Reklama
PEKABEX (PBX)	26,0000	4,42%	25,1000	26,0000	25,1000	46 407	1 191 392	17:00
PEKAO (PEO)	174,6000	2,46%	173,3500	177,6000	173,0000	1 041 754	182 380 652	17:00
PEPCO (PCO)	20,3800	0,54%	20,5000	20,8400	20,1200	1 562 113	32 013 936	17:00
PEPEES (PPS)	1,0850	0,46%	1,0900	1,0900	1,0800	5 910	6 420	17:00
PGE	6,1140	-1,07%	6,2300	6,2400	6,0980	4 378 962	26 874 497	17:01
PGFGROUP (PGV)	0,4960	11,96%	0,4460	0,5080	0,4460	106 721	52 026	17:00
PHARMENA (PHR)	6,7600	0,30%	6,7000	6,8400	6,7000	19 211	130 158	17:00
PHN	11,8500	2,16%	11,7000	11,8500	11,7000	17	199	17:00
PHOTON (PEN)	7,7400	0,00%	7,7400	7,7400	7,5400	12 607	96 614	17:00
PKNORLEN (PKN)	67,7000	-1,08%	68,4800	68,8500	67,5200	1 237 201	84 160 469	17:00
PKOBP (PKO)	62,5800	4,09%	60,2000	63,0800	60,2000	3 779 676	235 060 585	17:00
PKPCARGO (PKP)	12,1000	-2,58%	12,4200	12,5400	12,1000	62 946	775 568	17:00
PLAYWAY (PLW)	294,0000	-0,68%	296,0000	300,5000	291,5000	1 279	376 049	17:00
PLAZACNTR (PLZ)	2,8800	-5,42%	3,0450	3,0500	2,8700	20 453	60 017	17:00
PMPG (PGM)	3,6400	-0,55%	3,6800	3,6800	3,5200	545	1 921	17:00
POLENERGIA (PEP)	66,4000	0,00%	66,0000	67,4000	66,0000	756	50 256	17:00
POLICE (PCE)	11,3000	0,44%	11,3000	11,3000	11,0500	859	9 557	17:00
POLIMEXMS (PXM)	3,7840	-0,16%	3,8000	3,8240	3,7840	127 802	485 848	17:00
POLTREG (PTG)	51,6000	-0,39%	51,6000	52,2000	50,0000	678	34 426	17:00
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8050	1,8000	5 346	9 626	17:00
PRAGMAINK (PRI)	4,7000	0,43%	4,6800	4,7000	4,6800	47	220	17:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:30
PROCHEM (PRM)	34,4000	2,99%	33,4000	34,6000	32,4000	1 572	52 505	17:00
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,4000	160	3 312	17:00
PROTEKTOR (PRT)	1,9450	2,91%	1,8650	1,9500	1,8600	10 733	20 291	17:00
PULAWY (ZAP)	58,0000	-0,68%	58,4000	58,4000	58,0000	1 674	97 108	17:00
PURE (PUR)	7,9500	0,00%	7,9200	7,9900	7,8000	5 352	42 119	17:00
PZU	51,8400	0,12%	51,7800	52,1600	51,3200	2 056 663	106 415 491	17:00
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	15:30
QUERCUS (QRS)	6,5200	-1,81%	6,5800	6,6600	6,5200	6 744	44 559	17:00
R22	117,5000	0,86%	117,0000	117,5000	115,5000	5 304	618 578	17:00
RAEN (RAE)	0,7200	-2,17%	0,7220	0,7220	0,7020	12 117	8 616	17:00
RAFAKO (RFK)	0,9620	-1,64%	0,9780	0,9780	0,9620	93 186	90 294	17:00
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	17:00
RAINBOW (RBW)	78,0000	4,28%	75,0000	78,8000	75,0000	28 293	2 184 198	17:00
RANKPROGR (RNK)	3,8300	-1,29%	3,8800	3,8800	3,7300	31 798	120 365	17:00
RAWLPLUG (RWL)	14,3000	-0,69%	14,5500	14,5500	14,3000	52	749	17:00
REDAN (RDN)	0,3160	-0,94%	0,3190	0,3200	0,2980	42 492	13 074	17:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	2	3	17:00
RELPOL (RLP)	6,8400	1,79%	6,6400	6,8800	6,6400	4 401	29 989	17:00
REMAK (RMK)	15,1500	-0,98%	15,2500	15,2500	14,6000	337	4 930	17:00
RENDER (RND)	132,5000	-0,38%	134,0000	134,5000	132,5000	8	1 070	17:00
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5600	11 100	6 293	17:00
ROPCZYCE (RPC)	31,4000	1,62%	31,0000	31,9000	30,7000	1 147	35 737	17:00
RYVU (RVU)	50,8000	-0,39%	50,9000	51,0000	49,9000	5 422	274 183	17:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,4000	-1,32%	22,7000	23,0500	22,4000	1 805	40 986	17:00
SANPL (SPL)	577,6000	1,09%	575,6000	587,8000	573,6000	69 465	40 241 681	17:00
SANTANDER (SAN)	20,5000	2,50%	19,7000	20,6500	19,7000	3 939	80 212	17:00
SANWIL (SNW)	1,6300	1,24%	1,6200	1,6300	1,6100	7 004	11 301	17:00
SCPFL (SCP)	177,0000	-0,34%	177,0000	179,4000	176,2000	2 264	402 181	17:00
SECOGROUP (SWG)	31,4000	-4,85%	31,4000	31,4000	31,4000	32	1 005	17:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	324	4 542	17:00
SELENAFM (SEL)	32,3000	-0,62%	31,7000	32,5000	31,7000	361	11 665	17:00
SELVITA (SLV)	69,7000	1,75%	68,2000	69,7000	68,2000	15 605	1 073 655	17:00
SERINUS (SEN)	3,0200	1,00%	2,9900	3,0200	2,9600	2 992	8 944	17:00
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	17:00
SFINKS (SFS)	0,7480	2,47%	0,7500	0,7540	0,7220	28 306	20 772	17:00
SHOPER (SHO)	32,0000	1,27%	31,7000	32,0000	31,3000	41 577	1 310 250	17:00
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	17:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	17:00
SIMFABRIC (SIM)	3,5750	-1,24%	3,5350	3,5950	3,5100	21 971	77 929	17:00
SKARBIEC (SKH)	22,4000	-3,03%	23,2000	23,4000	22,3000	2 580	58 282	17:00
SKYLINE (SKL)	1,4900	2,76%	1,4500	1,4900	1,4500	5 990	8 826	17:00
SNIEZKA (SKA)	88,2000	2,56%	86,0000	88,2000	84,8000	1 124	98 507	17:00
SOHODEV (SHD)	0,4100	-2,38%	0,4200	0,4200	0,4100	2 010	840	16:44
SONEL (SON)	14,5000	0,69%	14,5500	14,5500	14,5000	95	1 378	17:00
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	17:00	Reklama
SPYROSOFT (SPR)	425,0000	3,91%	410,0000	425,0000	405,0000	221	90 803	17:00
STALEXP (STX)	2,8000	-2,10%	2,8550	2,8550	2,7900	117 656	331 449	17:00
STALPROD (STP)	214,0000	0,47%	213,0000	214,5000	211,0000	929	197 455	17:00
STALPROFI (STF)	8,3000	-1,19%	8,4000	8,4000	8,2000	11 880	98 648	17:00
STAPORKOW (ZUK)	2,5000	1,63%	2,5200	2,5200	2,4600	1 860	4 647	17:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:30
SUNEX (SNX)	10,8400	1,31%	10,7000	11,2800	10,7000	36 755	406 970	17:00
SYGNITY (SGN)	62,4000	0,65%	62,0000	62,6000	58,2000	1 979	121 065	17:00
SYNEKTIK (SNT)	129,4000	0,31%	129,6000	132,8000	127,0000	23 955	3 111 347	17:00
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	17:00
TARCZYNSKI (TAR)	51,8000	1,57%	51,0000	51,8000	51,0000	31	1 584	17:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	17:00
TAURONPE (TPE)	2,8680	-1,44%	2,9200	2,9370	2,8550	4 081 531	11 769 127	17:01
TBULL (TBL)	4,6200	1,76%	4,5400	4,6200	4,5400	48	220	15:30
TENDERHUT (THG)	9,0600	0,00%	9,0600	9,0600	9,0600	16	145	17:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	17:00
TESGAS (TSG)	3,1500	0,00%	3,1500	3,1500	3,1000	242	753	17:00
TEXT (TXT)	92,1000	1,43%	91,0000	92,8000	90,2000	38 911	3 549 001	17:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,4000	1,41%	32,5000	32,6000	31,9500	11 062	357 976	17:00
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	17:00
TOYA (TOA)	7,4100	0,54%	7,3700	7,4300	7,3500	39 046	288 298	17:00
TRAKCJA (TRK)	2,6200	0,38%	2,5700	2,6300	2,5300	54 297	140 200	17:01
TRANSPOL (TRN)	3,5800	-1,92%	3,6500	3,6500	3,5800	874	3 130	17:00
TRITON (TRI)	4,4400	0,00%	4,4400	4,4400	4,4400	51	226	15:30
TSGAMES (TEN)	91,1000	-1,03%	92,0000	92,9000	90,8000	8 325	762 408	17:00
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	2	149	17:00
ULTGAMES (ULG)	10,5500	-0,94%	10,6000	10,9500	10,5500	1 757	18 674	17:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3000	0,00%	9,3600	9,3600	9,2400	3 483	32 324	17:00
UNICREDIT (UCG)	149,2000	2,44%	149,2000	149,2000	149,2000	110	16 412	17:00
UNIMA (U2K)	5,7000	2,70%	5,5000	5,8000	5,5000	1 550	8 764	17:00
UNIMOT (UNT)	131,4000	-2,09%	134,2000	134,2000	130,4000	6 180	815 247	17:00
URTESTE (URT)	99,0000	0,00%	96,0000	99,0000	95,0000	238	22 936	17:00
VERCOM (VRC)	117,5000	-0,42%	118,0000	119,5000	115,5000	2 348	277 200	17:00
VIGOPHOTN (VGO)	457,0000	1,56%	450,0000	469,0000	450,0000	765	347 986	17:00
VINDEXUS (VIN)	11,3000	0,00%	11,3500	11,3500	11,1000	1 503	16 823	17:00
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	16:59
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	175	104	17:00
VOTUM (VOT)	47,5000	1,17%	48,7000	49,7000	46,8000	70 642	3 381 825	17:00
VOXEL (VOX)	91,6000	0,88%	90,8000	91,8000	90,4000	2 250	204 384	17:00
VRG	3,2600	0,31%	3,2500	3,2800	3,2500	190 502	619 447	17:00
WARIMPEX (WXF)	3,7200	-2,11%	3,7800	3,7800	3,6600	3 955	14 704	17:00
WASKO (WAS)	1,5700	-1,57%	1,5800	1,6050	1,5700	4 150	6 610	17:00
WAWEL (WWL)	630,0000	0,32%	626,0000	630,0000	624,0000	24	15 046	17:00
WIELTON (WLT)	7,9300	-0,88%	8,0500	8,0500	7,8700	40 336	321 248	17:00
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	6,9000	2 050	14 470	17:00
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	15:30
WIRTUALNA (WPL)	117,4000	-2,17%	120,0000	120,0000	117,4000	17 575	2 084 616	17:00
WITTCHEN (WTN)	30,6500	0,16%	30,5500	30,9500	30,0500	36 910	1 125 016	17:00
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1600	2 191	17 899	17:00
XPLUS (XPL)	1,7500	3,24%	1,7300	1,7500	1,7300	1 195	2 076	17:00
XTPL (XTP)	137,6000	-0,15%	138,0000	138,0000	135,0000	1 755	240 202	17:00
XTRADEBDM (XTB)	61,0200	3,21%	59,3600	61,2000	59,0200	311 571	18 837 875	17:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:30
ZAMET (ZMT)	1,5600	-0,64%	1,5500	1,5700	1,5300	2 473	3 815	17:00
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8600	19,7000	13 161	260 377	17:00
ZREMB (ZRE)	3,8600	-2,28%	3,9800	3,9850	3,8000	31 878	122 106	17:00
ZUE	10,9500	-3,10%	11,3000	11,3000	10,9500	4 656	51 970	17:00

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.