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	84 393,73	-0,21%	84 842,84	85 038,12	84 217,92	84 569,65	1 010 477 301	17:15
WIG20	2 470,52	-0,23%	2 487,70	2 493,84	2 462,79	2 476,29	855 550 368	17:15
WIG30	3 063,04	-0,24%	3 081,01	3 090,43	3 055,57	3 070,44	948 702 531	17:15
mWIG40	6 262,27	-0,37%	6 296,38	6 310,99	6 260,56	6 285,32	119 780 240	17:15
sWIG80	24 228,71	0,02%	24 237,76	24 269,25	24 168,15	24 224,36	21 730 231	17:15
WIG-BANKI	13 586,17	-0,62%	13 798,77	13 815,03	13 523,42	13 670,81	295 205 493	17:15
WIG-BUDOW	8 407,15	1,20%	8 347,15	8 432,83	8 295,52	8 307,33	21 740 639	17:15
WIG-CHEMIA	9 713,09	0,46%	9 600,30	9 783,18	9 574,07	9 668,43	2 461 971	17:15
WIG-ENERG	2 220,94	1,14%	2 200,67	2 225,36	2 192,71	2 196,01	40 026 491	17:15
WIG-INFO	4 970,73	-0,15%	4 978,56	5 001,31	4 958,52	4 978,33	8 431 389	17:15
WIG-MEDIA	8 307,51	0,75%	8 302,10	8 307,51	8 233,14	8 245,85	2 715 690	17:15
WIG-NRCHOM	4 394,35	0,13%	4 405,04	4 419,40	4 372,84	4 388,72	3 769 506	17:15
WIG-PALIWA	6 771,09	-0,45%	6 766,79	6 795,94	6 699,16	6 801,59	80 470 617	17:15
WIG-Poland	88 085,68	-0,21%	88 532,99	88 532,99	88 085,68	88 267,09	991 127 381	17:15
WIG-SPOZYW	2 148,15	3,26%	2 090,81	2 148,15	2 090,81	2 080,26	846 059	17:15
WIG20lev	481,48	-0,50%	488,19	490,59	478,46	483,88	855 550 368	17:15
WIG20short	3 163,92	0,29%	3 142,03	3 173,77	3 134,21	3 154,65	855 550 368	17:15
GPWB-B1Y3Y	1 172,15	0,07%	1 172,22	1 172,22	1 172,15	1 171,34	-	17:20
GPWB-B1Y4Y	1 172,08	0,09%	1 172,33	1 172,33	1 172,08	1 170,99	-	17:20
GPWB-B1Y5Y	1 167,51	0,11%	1 167,88	1 167,88	1 167,51	1 166,18	-	17:20
GPWB-B3Y5Y	1 171,15	0,15%	1 171,75	1 171,75	1 171,15	1 169,44	-	17:20
GPWB-B5Y	1 160,00	0,24%	1 161,39	1 161,39	1 160,00	1 157,21	-	17:20
GPWB-BWZ	1 189,42	0,02%	1 189,45	1 189,45	1 189,42	1 189,16	-	17:20
INNOVATOR	1 442,18	0,92%	1 438,73	1 442,18	1 438,73	1 429,08	152 930 547	17:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	119 780 240	17:15
mWIG40TR	9 213,50	-0,37%	9 263,69	9 285,18	9 210,99	9 247,42	119 780 240	17:15
mWIG40TRlv	11 878,67	-0,76%	12 008,59	12 064,22	11 872,17	11 969,41	119 780 240	17:15
mWIG40TRsh	2 869,66	0,42%	2 854,15	2 870,44	2 847,51	2 857,78	119 780 240	17:15
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	21 730 231	17:15
sWIG80TR	35 551,51	0,02%	35 564,79	35 610,98	35 462,64	35 545,12	21 730 231	17:15
WIG140	1 633,38	-0,22%	1 642,37	1 646,12	1 630,02	1 637,00	997 060 839	17:15
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	855 550 368	17:15
WIG20TR	5 012,27	-0,23%	5 047,14	5 059,59	4 996,59	5 023,98	855 550 368	17:15
WIG20TRlev	3 917,21	-0,49%	3 971,85	3 991,36	3 892,63	3 936,52	855 550 368	17:15
WIG20TRsht	3 180,57	0,28%	3 158,55	3 190,46	3 150,69	3 171,62	855 550 368	17:15
WIG30TR	6 107,67	-0,24%	6 143,51	6 162,29	6 092,78	6 122,42	948 702 531	17:15
WIG-CEE	1 764,26	0,65%	1 761,33	1 764,41	1 761,33	1 752,83	1 015 299	17:15
WIGdiv	1 723,39	-0,33%	1 730,23	1 730,23	1 721,34	1 729,11	163 966 194	17:15
WIG-ESG	14 043,51	-0,22%	14 129,56	14 175,77	14 014,04	14 073,97	973 718 707	17:15
WIG.GAMES	15 521,87	0,63%	15 471,46	15 764,39	15 348,86	15 424,55	67 085 318	17:15
WIG-GORNIC	4 678,20	-0,45%	4 708,14	4 716,74	4 639,06	4 699,14	77 863 639	17:15
WIG-GRY	12 934,25	0,55%	12 832,09	13 213,96	12 757,21	12 863,45	69 055 736	17:15
WIG-LEKI	2 847,77	0,69%	2 828,00	2 864,36	2 828,00	2 828,16	1 868 558	17:15
WIG-MOTO	8 607,77	0,02%	8 610,84	8 681,39	8 597,49	8 605,92	1 671 856	17:15
WIG.MS-BAS	11 382,49	0,26%	11 390,58	11 409,43	11 277,19	11 352,68	112 493 086	17:15
WIG.MS-FIN	16 950,92	-0,43%	17 163,46	17 215,25	16 859,11	17 024,18	333 440 148	17:15
WIG-ODZIEZ	9 449,82	-0,35%	9 513,41	9 516,27	9 398,48	9 482,57	59 065 003	17:15
WIGtech	11 864,66	-0,01%	11 861,89	11 943,69	11 829,43	11 865,78	95 317 304	17:15
WIGtechTR	13 184,62	-0,01%	13 181,55	13 272,45	13 145,47	13 185,87	95 317 304	17:15
WIG-Ukrain	204,13	0,06%	204,64	204,64	203,23	204,01	217 724	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2400	0,00%	3,2800	3,2800	3,1700	408	1 314	17:51	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	28	27	17:51
11BIT (11B)	559,0000	0,00%	559,0000	561,0000	550,0000	1 502	834 794	17:51
3RGAMES (3RG)	0,2850	4,40%	0,2730	0,2850	0,2730	63 069	17 675	17:51
ABPL (ABE)	88,6000	0,91%	87,8000	89,0000	86,6000	959	84 286	17:51
ACAUTOGAZ (ACG)	32,5000	2,20%	31,9000	32,6000	31,4000	5 415	174 469	17:51
ACTION (ACT)	19,4000	-0,31%	19,4600	19,4600	19,2400	2 611	50 558	17:51
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	2	2	17:51
AGORA (AGO)	10,4000	0,00%	10,3800	10,4000	10,3200	5 358	55 551	17:51
AGROTON (AGT)	3,0000	-	-	-	-	-	-	17:51
AIGAMES (ALG)	1,4800	0,00%	1,4250	1,4800	1,4250	196	289	17:51
AILLERON (ALL)	16,8000	-1,18%	17,2600	17,3000	16,6000	4 862	82 446	17:51
AIRWAY (AWM)	0,2700	8,65%	0,2500	0,2750	0,2500	510 374	136 793	17:51
ALIOR (ALR)	103,9000	0,10%	104,9000	105,5500	103,2000	215 497	22 512 852	17:51
ALLEGRO (ALE)	34,2000	0,54%	33,9000	34,5150	33,8400	1 028 343	35 245 749	17:51
ALTA (AAT)	2,1000	2,44%	2,0400	2,1500	2,0100	22 364	45 656	17:51
ALTUSTFI (ALI)	2,9200	-1,35%	2,9300	2,9400	2,6700	4 708	13 596	17:51
AMBRA (AMB)	27,9000	0,00%	28,0000	28,2000	27,8000	1 731	48 366	17:51
AMICA (AMC)	70,8000	0,14%	70,7000	72,5000	70,3000	1 800	129 027	17:51
AMPLI (APL)	1,1400	-	-	-	-	-	-	17:51
AMREST (EAT)	26,2500	-0,38%	25,6500	27,0000	25,6500	92 128	2 452 625	17:51
ANSWEAR (ANR)	23,4000	-2,09%	23,9500	23,9500	23,4000	946	22 281	17:51
APATOR (APT)	14,6400	-0,27%	14,7000	14,7400	14,6000	944	13 853	17:51
APLISENS (APN)	23,0000	0,00%	23,0000	23,2000	22,6000	3 264	75 032	17:51
APSENERGY (APE)	2,9500	11,32%	2,7000	2,9700	2,7000	10 740	31 184	17:51
ARCHICOM (ARH)	34,0000	0,00%	34,0000	34,8000	33,4000	855	29 122	17:51
ARCTIC (ATC)	20,6400	0,58%	20,6000	20,7600	20,5200	23 481	483 941	17:51
ARTIFEX (ART)	28,8000	1,05%	28,3000	28,9000	27,3000	21 752	608 743	17:51
ASBIS (ASB)	24,6000	0,41%	24,5000	24,6000	24,3800	36 634	897 756	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	62,0000	0,00%	62,0000	62,0000	60,6000	560	34 670	17:51
ASSECOPOL (ACP)	80,3000	0,38%	80,0000	80,9500	79,2500	39 272	3 152 982	17:51
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	1 177	58 695	17:51
ASTARTA (AST)	27,2500	-0,55%	27,4000	28,0000	27,2000	6 490	177 243	17:51
ATAL (1AT)	60,6000	-0,16%	60,8000	61,0000	60,5000	1 822	111 049	17:51
ATENDE (ATD)	3,1300	0,97%	3,1500	3,1500	3,1000	3 435	10 705	17:51
ATLANTAPL (ATP)	18,6500	0,27%	18,6000	18,6500	18,6000	555	10 348	17:51
ATLANTIS (ATS)	2,2700	-5,02%	2,3300	2,4800	2,2500	19 941	46 434	17:51
ATMGRUPA (ATG)	3,8800	0,78%	3,8500	3,9200	3,8500	13 192	51 071	17:51
ATREM (ATR)	12,9500	-0,77%	13,2500	13,2500	12,0000	7 187	91 106	17:51
AUTOPARTN (APR)	26,5000	-2,03%	26,8500	27,1500	26,4500	48 054	1 294 021	17:51
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	17:51
BBIDEV (BBD)	4,2700	0,00%	4,1600	4,2800	4,1500	926	3 915	17:51
BEDZIN (BDZ)	39,3000	4,52%	39,0000	43,5000	38,0500	52 179	2 122 528	17:51
BENEFIT (BFT)	2 740,0000	-0,72%	2 765,0000	2 790,0000	2 740,0000	261	721 920	17:51
BEST (BST)	20,0000	-0,99%	20,0000	20,0000	20,0000	400	8 000	17:51
BETACOM (BCM)	6,1000	6,09%	5,8000	6,1000	5,8000	5 692	33 993	17:51
BIGCHEESE (BCS)	19,2200	-3,03%	19,9000	19,9000	19,2200	7 277	143 917	17:51
BIOCELTIX (BCX)	67,0000	-0,30%	66,8000	67,8000	66,7000	1 454	97 213	17:51
BIOMAXIMA (BMX)	14,3000	-4,67%	14,1500	14,5500	13,9000	4 200	59 320	17:51
BIOMEDLUB (BML)	4,8400	-2,22%	4,9200	4,9500	4,8100	98 844	484 137	17:51
BIOPLANET (BIP)	20,8000	-0,95%	20,0000	20,8000	20,0000	247	4 951	17:51
BIOTON (BIO)	3,5000	-0,85%	3,5300	3,5450	3,5000	121 271	427 603	17:51
BLOOBER (BLO)	24,5500	-2,19%	25,0000	25,0000	24,5000	1 934	47 617	17:51
BNPPPL (BNP)	101,5000	0,50%	101,0000	102,0000	101,0000	461	46 671	17:51
BOGDANKA (LWB)	28,6000	-0,49%	28,5000	28,9400	28,4200	40 454	1 159 501	17:51
BOOMBIT (BBT)	11,1000	0,91%	10,8500	11,2000	10,8000	2 629	29 059	17:51
BORYSZEW (BRS)	6,1800	-0,16%	6,2000	6,2000	6,0900	76 543	470 224	17:51
BOS	15,9000	0,00%	15,8000	16,0000	15,7000	4 772	75 159	17:51
BOWIM (BOW)	6,7500	-1,60%	6,9000	6,9000	6,7500	1 592	10 847	17:51
BRAND24 (B24)	44,7000	-1,97%	45,6000	45,6000	44,7000	14 972	672 277	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	700,0000	1,82%	687,5000	706,0000	687,5000	25 367	17 732 764	17:51
BUMECH (BMC)	11,8200	-0,67%	12,0200	12,0200	11,6800	3 738	44 340	17:51
CAPITAL (CPA)	0,7500	0,00%	0,6900	0,7500	0,6900	219	151	17:51
CAPITEA (CAP)	0,5700	-1,04%	0,5800	0,5820	0,5680	498 100	285 507	17:51
CAPTORTX (CTX)	83,0000	3,75%	82,8000	83,0000	79,8000	630	50 758	17:51
CASPAR (CSR)	8,2500	0,00%	8,2500	8,2500	8,2500	2	17	17:51
CAVATINA (CAV)	16,0000	3,56%	15,8500	16,0000	15,6000	409	6 462	17:51
CCC	93,5000	-1,11%	94,5500	94,9000	91,6000	214 536	19 973 267	17:51
Reklama
CCENERGY (CCE)	0,3960	0,00%	0,3520	0,3960	0,3520	2 168	838	17:51	Reklama
CDPROJEKT (CDR)	119,5500	0,89%	118,5000	123,6000	117,0500	528 880	64 084 919	17:51
CDRL (CDL)	13,3000	4,72%	12,7000	13,3000	12,7000	850	11 086	17:51
CELTIC (CPD)	3,9800	7,57%	3,8700	3,9800	3,7500	14 953	57 464	17:51
CEZ	150,4000	1,97%	149,0000	150,6000	148,2000	256	38 122	17:51
CFI	0,2260	2,26%	0,2200	0,2260	0,2160	20 858	4 596	17:51
CIGAMES (CIG)	1,4800	0,54%	1,4900	1,4900	1,4390	279 066	407 563	17:51
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	21	105	17:51
CLNPHARMA (CLN)	15,5200	2,37%	15,2800	15,5800	15,2800	49 759	766 493	17:51
CLOUD (CLD)	72,4000	2,55%	72,4000	73,0000	69,2000	321	23 050	17:51
COALENERG (CLE)	1,0640	1,92%	1,0480	1,0800	1,0100	20 520	21 198	17:51
COGNOR (COG)	8,2900	-0,36%	8,3000	8,4800	8,2250	87 422	724 975	17:51
COLUMBUS (CLC)	4,9400	-0,10%	4,9450	4,9550	4,8150	10 350	50 651	17:51
COMARCH (CMR)	242,5000	0,00%	241,5000	247,0000	241,5000	667	162 488	17:51
COMP (CMP)	78,8000	0,00%	78,8000	78,8000	77,6000	461	35 871	17:51
COMPERIA (CPL)	6,8000	-1,45%	6,8000	6,8000	6,8000	500	3 400	17:51
COMPREMUM (CPR)	2,1100	3,43%	2,0400	2,1400	2,0400	24 938	52 380	17:51
CORMAY (CRM)	0,5900	0,34%	0,5880	0,5900	0,5800	11 643	6 787	17:51
CREEPYJAR (CRJ)	587,0000	1,21%	580,0000	587,0000	567,0000	154	88 971	17:51
CREOTECH (CRI)	176,0000	-4,09%	180,0000	183,5000	174,0000	1 322	232 864	17:51
CYFRPLSAT (CPS)	9,9780	-0,77%	10,0550	10,2200	9,9780	910 223	9 172 198	17:51
CZTOREBKA (CZT)	0,6700	0,00%	0,6700	0,6700	0,6700	4 000	2 680	17:51
DADELO (DAD)	18,2000	-2,41%	18,8500	18,8500	18,2000	702	12 801	17:51
DATAWALK (DAT)	65,8000	-2,95%	67,8000	69,0000	65,3000	9 804	656 225	17:51
DBENERGY (DBE)	17,5500	-2,50%	18,0000	18,0000	17,0000	531	9 150	17:51
DEBICA (DBC)	82,6000	-0,24%	82,2000	83,0000	77,0000	1 391	112 036	17:51
DECORA (DCR)	63,6000	1,27%	62,8000	64,0000	61,2000	1 918	121 552	17:51
DEKPOL (DEK)	51,4000	-0,39%	51,8000	52,2000	50,6000	585	30 078	17:51
DELKO (DEL)	9,5000	0,00%	9,5000	9,5400	9,3400	2 837	26 725	17:51
DEVELIA (DVL)	6,6200	-0,30%	6,6900	6,6900	6,5500	93 622	620 516	17:51
DGA	17,6000	-1,68%	17,8000	18,0000	17,6000	325	5 797	17:51
DIGITANET (DIG)	49,8000	0,81%	49,4000	49,8000	49,0000	1 983	98 541	17:51
DIGITREE (DTR)	9,9500	-	-	-	-	-	-	17:51
DINOPL (DNP)	386,7000	-0,82%	390,8000	391,5000	384,4000	318 655	123 913 526	17:51
DMGROUP (DMG)	3,5100	0,29%	3,4700	3,5200	3,4500	2 666	9 289	17:51
DOMDEV (DOM)	180,4000	2,27%	176,4000	181,4000	175,4000	1 413	253 711	17:51
DRAGOENT (DGE)	24,6000	-0,81%	24,8000	24,9000	24,0000	3 451	83 820	17:51
DROZAPOL (DPL)	3,9000	-1,52%	3,8700	3,9000	3,8600	1 824	7 091	17:51
ECHO (ECH)	4,7100	0,21%	4,7500	4,7500	4,7100	2 932	13 850	17:51
EDINVEST (EDI)	8,5000	1,67%	8,5000	8,5000	8,2000	2 864	23 792	17:51
EFEKT (EFK)	7,4500	3,47%	7,4500	7,4500	7,4500	16	119	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	23,2000	1,09%	23,1000	23,2000	23,0000	14 618	337 699	17:51
ELKOP (EKP)	0,4880	0,62%	0,4950	0,4950	0,4720	10 442	4 991	17:51
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	17:51
ENAP (ENP)	1,9400	-	-	-	-	-	-	17:51
ENEA (ENA)	8,6300	1,89%	8,4700	8,6600	8,3650	646 580	5 531 094	17:51
ENELMED (ENE)	17,8000	0,00%	17,8000	17,8000	17,8000	10	178	17:51
ENERGA (ENG)	9,5900	-0,10%	9,5600	9,6000	9,5000	4 585	43 737	17:51
ENERGOINS (ENI)	2,8000	3,51%	2,7600	2,8500	2,6300	53 859	150 353	17:51
ENTER (ENT)	65,6000	0,15%	65,0000	65,8000	64,1000	2 853	185 909	17:51
ERBUD (ERB)	43,1000	2,13%	42,2000	43,3000	41,5000	1 711	73 347	17:51
ERG	55,0000	1,85%	55,0000	55,0000	55,0000	2	110	17:51
ESOTIQ (EAH)	34,6000	-2,81%	34,3000	34,8000	33,2000	6 014	204 302	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,1000	-0,45%	1,1050	1,1050	1,0650	2 685	2 862	17:51
EUROCASH (EUR)	13,6600	-0,15%	13,5700	13,7200	13,5300	98 050	1 332 869	17:51
EUROHOLD (EHG)	2,2000	-9,84%	2,3000	2,3000	2,2000	2 620	5 861	17:51
EUROTEL (ETL)	46,5000	-2,31%	47,6000	47,6000	45,6000	2 960	137 760	17:51
FABRITY (FAB)	37,0000	0,00%	37,0000	37,0000	37,0000	61	2 257	17:51
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	15	206	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	6,6000	0,00%	6,5000	6,6000	6,5000	2 266	14 880	17:51
FERRO (FRO)	34,2000	-0,58%	34,1000	34,4000	33,5000	8 758	298 872	17:51
FERRUM (FER)	4,3200	-1,82%	4,4000	4,5000	4,2600	3 300	14 550	17:51
FMG	113,0000	0,00%	114,0000	114,0000	107,5000	87	9 418	17:51
FON	5,0000	-1,96%	5,1000	5,1200	5,0000	1 545	7 731	17:51
FORTE SA (FTE)	23,1000	0,43%	23,0000	23,2000	22,9000	1 258	29 129	17:51
GAMEOPS (GOP)	21,8000	-2,24%	21,8000	22,4500	21,5000	9 746	213 010	17:51
GAMFACTOR (GIF)	12,8500	0,39%	12,7000	12,8500	12,1000	4 200	52 764	17:51
Reklama
GENOMTEC (GMT)	12,1200	2,54%	11,9600	12,1400	11,9600	7 758	93 734	17:51	Reklama
GETIN (GTN)	0,4680	-2,60%	0,4805	0,4900	0,4650	404 880	192 735	17:51
GIGROUP (GIG)	1,4300	1,06%	1,4150	1,4300	1,3900	22 810	31 828	17:51
GOBARTO (GOB)	45,5000	-1,09%	45,5000	45,5000	45,5000	132	6 006	17:51
GPW	44,5000	-1,11%	45,0000	45,2500	44,5000	36 685	1 649 203	17:51
GREENX (GRX)	2,3200	-0,43%	2,3100	2,3500	2,2920	101 334	236 113	17:51
GRENEVIA (GEA)	2,4100	-0,82%	2,4600	2,4600	2,3900	91 912	221 931	17:51
GRODNO (GRN)	11,0200	0,18%	11,0000	11,0400	10,9000	6 101	67 051	17:51
GRUPAAZOTY (ATT)	22,1000	0,45%	22,0000	22,4000	21,7600	102 867	2 275 590	17:51
GRUPRACUJ (GPP)	62,5000	1,13%	62,2000	62,5000	62,0000	28 674	1 780 841	17:51
GTC	5,3000	0,00%	5,2200	5,3000	5,1200	172	887	17:51
HANDLOWY (BHW)	110,6000	-1,25%	111,6000	112,8000	110,4000	23 760	2 635 967	17:51
HARPER (HRP)	6,2700	-7,79%	6,5500	6,5500	6,1600	48 437	304 449	17:51
HELIO (HEL)	24,8000	0,81%	24,6000	24,8000	24,0000	1 403	33 811	17:51
HERKULES (HRS)	0,7960	-0,25%	0,7980	0,8000	0,7960	375	299	17:51
HMINWEST (HMI)	48,3000	0,21%	48,1000	48,3000	48,1000	1 482	71 323	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	24,8000	0,40%	25,1500	25,1500	24,6500	14 361	355 969	17:51
HYDROTOR (HDR)	33,8000	0,60%	33,6000	33,8000	33,0000	154	5 125	17:51
IALBGR (IAG)	0,4400	1,85%	0,4300	0,4400	0,4300	5 262	2 276	17:51
IBSM (IBS)	112,0000	-0,88%	113,0000	113,0000	108,0000	98	10 645	17:51
IDMPL (IDM)	0,5800	-1,69%	0,5800	0,5800	0,5800	285	165	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	22,0000	0,92%	21,4000	22,7000	21,4000	5 606	125 015	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	99,0000	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	8,4000	0,48%	8,3600	8,5600	8,3600	322	2 702	17:51
IMMOBILE (GKI)	3,4200	-2,29%	3,5000	3,6200	3,3200	18 357	63 982	17:51
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17:51
IMS	4,5000	5,63%	4,2600	4,5000	4,1700	17 716	76 011	17:51
INC	2,5700	0,00%	2,5700	2,5700	2,5700	460	1 182	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	317,0000	-0,31%	324,0000	325,0000	314,5000	9 808	3 138 792	17:51
INPRO (INP)	7,9000	3,27%	7,9000	7,9000	7,5000	915	6 888	17:51
INSTALKRK (INK)	44,0000	0,69%	44,2000	44,2000	42,3000	882	37 640	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,9500	1,72%	2,9000	2,9500	2,8000	2 295	6 452	17:51
INTERCARS (CAR)	537,0000	0,75%	535,0000	541,0000	535,0000	359	193 189	17:51
INTERSPPL (IPO)	0,7820	0,00%	0,7820	0,7820	0,7820	15	12	17:51
INTROL (INL)	10,2000	0,00%	10,0000	10,2500	10,0000	1 559	15 643	17:51
IPOPEMA (IPE)	3,8000	0,53%	3,7600	3,8300	3,7600	15 537	59 084	17:51
IZOBLOK (IZB)	55,0000	3,77%	53,5000	55,0000	53,5000	670	36 420	17:51
IZOLACJA (IZO)	3,2400	0,62%	3,2400	3,2400	3,2400	22	71	17:51
IZOSTAL (IZS)	2,5800	-1,53%	2,5700	2,6200	2,5700	1 114	2 888	17:51
JRHOLDING (JRH)	6,7000	1,52%	6,5400	6,7000	6,5400	551	3 623	17:51
JSW	30,7500	0,16%	30,8800	30,8800	30,4000	192 462	5 897 759	17:51
JWWINVEST (JWW)	3,7100	4,51%	3,6000	3,7300	3,5700	5 984	21 790	17:51
KCI	0,8480	0,00%	0,8480	0,8480	0,8400	3 018	2 559	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	10,3200	2,99%	10,1200	10,4400	10,0000	37 682	380 763	17:51
KETY (KTY)	839,5000	-0,47%	845,0000	847,5000	833,0000	11 230	9 432 044	17:51
KGHM (KGH)	139,9500	-0,50%	140,7500	141,4000	138,4500	504 042	70 549 068	17:51
KGL	16,3000	1,88%	15,8000	16,3000	15,8000	8 419	135 897	17:51
KINOPOL (KPL)	13,8000	0,36%	13,7000	13,9000	13,7000	2 668	36 678	17:51
KOGENERA (KGN)	50,0000	0,60%	49,0000	50,7000	49,0000	2 857	143 014	17:51
KOMPAP (KMP)	26,0000	4,00%	25,2000	26,0000	25,2000	978	24 776	17:51
KOMPUTRON (KOM)	4,7700	0,00%	4,8500	4,9000	4,7700	2 642	12 915	17:51
KPPD (KPD)	48,0000	1,69%	48,0000	48,0000	48,0000	2	96	17:51
KRAKCHEM (KCH)	0,3200	0,00%	0,3200	0,3200	0,3200	3 009	963	17:51
KREDYTIN (KRI)	17,8000	1,71%	17,5000	17,8000	17,5000	106	1 885	17:51
KRKA (KRK)	550,0000	1,85%	550,0000	550,0000	550,0000	16	8 800	17:51
KRUK (KRU)	459,4000	-0,95%	463,8000	469,0000	456,4000	28 080	12 993 568	17:51
KRVITAMIN (KVT)	11,4500	-0,43%	11,5000	11,5000	11,0000	1 701	19 136	17:51
KSGAGRO (KSG)	1,4700	-0,68%	1,4850	1,5000	1,3500	11 751	16 582	17:51
LABOPRINT (LAB)	21,0000	0,00%	21,0000	21,0000	21,0000	51	1 071	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	2,5400	1,60%	2,5000	2,6800	2,4200	57 941	147 904	17:51
LENA (LEN)	3,5300	-1,40%	3,7000	3,7000	3,5000	26 060	92 524	17:51
LENTEX (LTX)	6,7000	0,00%	6,7000	6,7000	6,7000	2	13	17:51
LESS (LES)	0,2320	1,75%	0,2300	0,2330	0,2280	17 257	3 965	17:51
Reklama
LIBET (LBT)	1,3200	-1,49%	1,3400	1,3400	1,3200	298	393	17:51	Reklama
LOKUM (LKD)	27,0000	0,00%	27,0000	27,2000	27,0000	435	11 800	17:51
LPP	15 700,0000	-0,19%	15 760,0000	15 880,0000	15 620,0000	2 295	36 061 590	17:51
LSISOFT (LSI)	14,6000	-2,67%	15,0000	15,0000	14,5000	1 903	27 786	17:51
LUBAWA (LBW)	3,9320	0,82%	3,9000	3,9900	3,8480	488 040	1 923 912	17:51
MABION (MAB)	16,5200	1,47%	16,2800	16,7800	16,1600	9 665	159 422	17:51
MAKARONPL (MAK)	20,5000	1,99%	20,3000	20,9000	20,2000	7 371	151 507	17:51
MANGATA (MGT)	88,0000	0,00%	88,0000	88,0000	88,0000	384	33 792	17:51
MANYDEV (MAN)	1,1400	0,88%	1,1100	1,1400	1,0600	5 351	5 870	17:51
MARVIPOL (MVP)	8,5000	-3,85%	8,7400	8,9200	8,2400	171 542	1 472 014	17:51
MAXCOM (MXC)	10,4000	-3,26%	10,2500	10,7000	10,1000	3 285	34 054	17:51
MBANK (MBK)	686,2000	0,06%	682,8000	699,6000	682,2000	19 410	13 385 768	17:51
MBWS (MBW)	13,0500	-4,04%	13,0500	13,0500	13,0500	2	26	17:51
MCI	27,3000	0,00%	27,3000	27,3000	26,9000	1 156	31 359	17:51
MDIENERGIA (MDI)	1,5400	1,99%	1,5200	1,5400	1,4800	174	266	17:51
MEDICALG (MDG)	26,9200	-0,22%	27,3400	27,3400	26,5000	3 743	100 449	17:51
MEDINICE (ICE)	7,8500	-0,38%	7,9900	7,9900	7,7000	10 246	79 482	17:51
MEGARON (MEG)	6,4000	-	-	-	-	-	-	17:51
MENNICA (MNC)	18,9000	0,53%	18,8000	19,3000	18,8000	373	7 074	17:51
MERCATOR (MRC)	42,0500	-1,06%	42,4000	42,7000	41,9000	1 481	62 816	17:51
MERCOR (MCR)	24,0000	0,42%	24,3000	24,6000	23,5000	3 392	82 891	17:51
MEXPOLSKA (MEX)	4,4700	1,36%	4,4500	4,8000	4,4300	4 804	21 623	17:51
MFO	36,5000	-0,27%	36,6000	37,8000	36,4000	749	27 370	17:51
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	20	12	17:51
MILLENNIUM (MIL)	9,2300	-0,49%	9,2250	9,3850	9,1900	1 088 512	10 103 741	17:51
MIRACULUM (MIR)	1,2000	0,42%	1,1950	1,2000	1,1950	358	428	17:51
MIRBUD (MRB)	9,8700	0,10%	9,9000	9,9400	9,8200	30 689	303 353	17:51
MLPGROUP (MLG)	80,0000	0,00%	80,0000	80,0000	80,0000	163	13 040	17:51
MLSYSTEM (MLS)	48,7000	1,46%	49,0000	49,7000	46,8000	6 009	290 687	17:51
MOBRUK (MBR)	325,5000	0,00%	325,0000	325,5000	324,0000	1 632	530 180	17:51
MOJ	1,7000	0,00%	1,7000	1,7000	1,7000	3 047	5 180	17:51
MOL	33,3600	-0,48%	33,6000	33,7400	33,2400	11 161	374 731	17:51
MOLECURE (MOC)	14,5200	-0,27%	14,6600	14,6600	14,4200	5 206	75 547	17:51
MONNARI (MON)	5,3000	-1,85%	5,3000	5,4000	5,2600	8 433	44 991	17:51
MOSTALPLC (MSP)	14,5000	2,47%	14,1500	14,5000	14,0000	841	11 838	17:51
MOSTALWAR (MSW)	6,7200	0,00%	6,7000	6,7200	6,7000	1 391	9 323	17:51
MOSTALZAB (MSZ)	4,5650	1,44%	4,5600	4,5700	4,5000	10 343	46 943	17:51
MOVIEGAME (MOV)	32,0000	2,40%	31,3000	32,2000	30,6500	7 534	236 579	17:51
MURAPOL (MUR)	41,0000	-3,98%	42,5000	42,7000	41,0000	16 602	689 755	17:51
MUZA (MZA)	14,5000	0,00%	14,6000	14,9000	14,5000	970	14 134	17:51
MWTRADE (MWT)	5,8000	-1,69%	5,8000	5,8000	5,6000	284	1 600	17:51
NANOGROUP (NNG)	1,0250	1,99%	1,0050	1,0250	0,9980	70 860	71 037	17:51
NEUCA (NEU)	919,0000	0,77%	912,0000	920,0000	907,0000	187	171 099	17:51
NEWAG (NWG)	28,5000	-1,04%	28,2000	28,8000	28,1000	4 867	137 885	17:51
NEXITY (NXG)	2,5400	0,00%	2,5400	2,5400	2,5400	80	203	17:51
NOVATURAS (NTU)	13,8000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	2,0000	0,00%	2,0000	2,0400	1,9700	36 479	72 870	17:51
NOVITA (NVT)	99,2000	-	-	-	-	-	-	17:51
NTCAPITAL (NTC)	0,6680	-8,49%	0,6800	0,7200	0,6520	123 212	82 577	17:51
NTTSYSTEM (NTT)	6,7600	4,00%	6,6000	6,7600	6,4400	10 039	67 173	17:51
ODLEWNIE (ODL)	9,5000	-0,63%	9,5600	9,5800	9,4800	3 758	35 789	17:51
OEX	54,6000	0,37%	54,4000	54,6000	54,4000	622	33 951	17:51
ONDE (OND)	13,9800	1,45%	13,9600	14,1000	13,8000	5 116	71 215	17:51
ONESANO (ONO)	1,2900	0,00%	1,2300	1,2900	1,2300	5 523	6 869	17:51
OPONEO.PL (OPN)	58,6000	1,03%	58,8000	61,0000	58,0000	5 733	340 432	17:51
OPTEAM (OPM)	5,5000	-0,72%	5,5000	5,5000	5,5000	40	220	17:51
ORANGEPL (OPL)	7,9500	1,15%	7,9000	8,0080	7,8120	653 562	5 186 107	17:51
ORCOGROUP (OPG)	2,4000	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	33,4000	0,00%	33,2000	33,4000	33,2000	129	4 297	17:51
OTLOG (OTS)	33,9000	3,04%	33,0000	34,1500	33,0000	6 959	233 799	17:51
OTMUCHOW (OTM)	4,9400	7,86%	4,5800	4,9400	4,5800	9 156	44 363	17:51
OVOSTAR (OVO)	67,0000	0,00%	68,6000	68,6000	67,0000	81	5 430	17:51
PAMAPOL (PMP)	2,5100	0,40%	2,5000	2,5300	2,4300	3 039	7 514	17:51
PANOVA (NVA)	15,8000	-0,94%	15,6000	15,8000	15,5000	1 764	27 553	17:51
PASSUS (PAS)	34,2000	0,00%	34,0000	34,3000	33,7000	258	8 805	17:51
PATENTUS (PAT)	4,2900	1,66%	4,1150	4,3000	4,1050	46 707	197 473	17:51
PBG	0,0215	10,26%	0,0215	0,0215	0,0215	907 060	19 502	17:51
PBSFINANSE (PBF)	1,2000	-9,77%	1,2000	1,2000	1,2000	850	1 020	17:51
PCCEXOL (PCX)	2,7750	0,54%	2,7850	2,7850	2,7550	3 381	9 341	17:51
PCCROKITA (PCR)	101,8000	0,20%	101,8000	102,4000	101,0000	1 315	133 470	17:51
Reklama
PCFGROUP (PCF)	17,7000	-4,12%	18,4600	18,4600	17,2000	1 954	34 085	17:51	Reklama
PEKABEX (PBX)	25,3000	-1,17%	25,6000	25,9000	25,3000	7 168	183 431	17:51
PEKAO (PEO)	167,4000	-0,95%	171,2000	171,4000	166,5000	496 798	83 769 037	17:51
PEPCO (PCO)	19,1250	-0,86%	19,2600	19,3750	18,7650	877 310	16 697 368	17:51
PEPEES (PPS)	1,0650	0,00%	1,0700	1,0700	1,0500	3 062	3 216	17:51
PGE	6,1800	1,51%	6,0940	6,2100	6,0780	3 599 697	22 162 921	17:51
PGFGROUP (PGV)	0,4940	2,92%	0,4970	0,4970	0,4720	14 917	7 154	17:51
PHARMENA (PHR)	6,2600	0,32%	6,2600	6,2600	6,1800	2 459	15 315	17:51
PHN	11,4500	-2,14%	11,7500	11,7500	11,4000	1 901	21 804	17:51
PHOTON (PEN)	7,5800	-0,52%	7,5800	7,5800	7,4600	48 940	368 199	17:51
PKNORLEN (PKN)	66,1300	-0,47%	66,4400	66,4400	65,3600	1 206 409	79 594 872	17:51
PKOBP (PKO)	60,0600	-1,05%	61,0200	61,5400	59,6200	2 243 237	135 627 604	17:51
PKPCARGO (PKP)	12,0400	-0,17%	12,1600	12,2200	12,0400	32 195	389 697	17:51
PLAYWAY (PLW)	297,0000	-1,98%	303,0000	303,0000	297,0000	1 069	320 513	17:51
PLAZACNTR (PLZ)	3,0300	4,48%	2,8950	3,0300	2,8950	29 346	86 735	17:51
PMPG (PGM)	3,3400	3,73%	3,3400	3,3400	3,3400	93	311	17:51
POLENERGIA (PEP)	66,8000	0,30%	66,0000	67,0000	65,6000	574	37 953	17:51
POLICE (PCE)	11,5500	0,87%	11,4500	11,5500	11,0000	1 535	17 498	17:51
POLIMEXMS (PXM)	3,4200	-2,23%	3,5000	3,5000	3,4160	235 460	809 798	17:51
POLTREG (PTG)	50,2000	0,60%	48,0000	50,2000	48,0000	429	21 455	17:51
POLWAX (PWX)	1,7750	0,28%	1,7750	1,7750	1,7500	20 091	35 413	17:51
PRAGMAINK (PRI)	4,5600	-	-	-	-	-	-	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	34,4000	0,58%	34,2000	35,0000	33,2000	698	23 754	17:51
PROJPRZEM (PJP)	19,5000	1,04%	19,3000	19,5000	19,2500	81	1 565	17:51
PROTEKTOR (PRT)	1,8600	-3,13%	1,8550	1,9500	1,8000	32 903	60 773	17:51
PULAWY (ZAP)	60,2000	0,33%	60,0000	60,2000	59,2000	308	18 469	17:51
PURE (PUR)	7,8300	-0,25%	7,7000	7,9500	7,7000	3 295	25 655	17:51
PZU	51,6400	0,70%	51,2800	52,0600	50,9600	1 315 593	67 850 617	17:51
QUANTUM (QNT)	23,4000	-3,31%	23,4000	23,4000	23,4000	200	4 680	17:51
QUERCUS (QRS)	6,3600	-0,31%	6,4800	6,5200	6,2600	8 136	52 090	17:51
R22	110,5000	-0,90%	114,0000	115,0000	110,0000	2 283	254 757	17:51
RAEN (RAE)	0,7380	-2,38%	0,7320	0,7400	0,7200	45 791	33 349	17:51
RAFAKO (RFK)	0,9680	-1,02%	0,9790	0,9790	0,9120	218 393	206 558	17:51
RAFAMET (RAF)	15,0000	-	-	-	-	-	-	17:51
RAINBOW (RBW)	87,7000	0,00%	88,8000	89,1000	86,2000	14 365	1 261 833	17:51
RANKPROGR (RNK)	3,8700	1,84%	3,8000	3,9100	3,7200	66 273	252 482	17:51
RAWLPLUG (RWL)	14,3000	0,00%	14,3000	14,5500	14,3000	46	668	17:51
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	200	60	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0875	4,17%	0,0875	0,0875	0,0875	3 500	306	17:51
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	17:51
RELPOL (RLP)	6,6600	-1,19%	6,5600	6,6600	6,5400	766	5 035	17:51
REMAK (RMK)	15,8000	-0,32%	15,8500	15,8500	15,7000	497	7 855	17:51
RENDER (RND)	127,5000	2,82%	126,0000	127,5000	124,0000	142	17 677	17:51
RESBUD (RES)	0,6400	0,00%	0,6400	0,6400	0,6400	900	576	17:51
ROPCZYCE (RPC)	30,4000	0,00%	30,3000	30,5000	30,3000	468	14 228	17:51
RYVU (RVU)	48,6000	-1,82%	49,5000	49,5000	48,6000	3 378	165 461	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,7000	0,00%	22,7000	22,8000	22,7000	447	10 178	17:51
SANPL (SPL)	561,4000	0,11%	561,6000	568,8000	556,8000	42 087	23 680 037	17:51
SANTANDER (SAN)	19,9200	-0,42%	20,0050	20,0050	19,6900	1 854	36 980	17:51
SANWIL (SNW)	1,6850	0,30%	1,6500	1,6900	1,6450	4 964	8 324	17:51
SCPFL (SCP)	162,4000	-1,46%	164,6000	166,0000	162,0000	2 139	350 954	17:51
SECOGROUP (SWG)	32,0000	-4,19%	32,0000	32,0000	32,0000	10	320	17:51
SEKO (SEK)	13,5000	-3,91%	13,0000	13,6000	12,0000	7 503	97 511	17:51
SELENAFM (SEL)	34,6000	2,98%	34,5000	34,6000	34,5000	6 138	212 218	17:51
SELVITA (SLV)	70,6000	1,44%	68,5000	70,6000	68,5000	4 543	315 163	17:51
SERINUS (SEN)	3,0200	-0,33%	3,0200	3,0200	2,9800	824	2 478	17:51
SESCOM (SES)	59,8000	-1,64%	59,0000	60,6000	57,8000	514	29 920	17:51
SFINKS (SFS)	0,7100	-2,47%	0,7220	0,7220	0,7080	14 766	10 578	17:51
SHOPER (SHO)	37,5000	0,00%	37,5000	38,2000	37,0000	7 015	263 359	17:51
SILVAIR-REGS (SVRS)	4,3000	-4,44%	4,3000	4,3000	4,3000	200	860	17:51
SILVANO (SFG)	4,8600	-2,80%	4,8500	4,8600	4,8000	4 464	21 473	17:51
SIMFABRIC (SIM)	3,3100	-1,93%	3,5250	3,5250	3,2800	19 502	65 084	17:51
SKARBIEC (SKH)	21,2000	0,00%	21,4000	21,4000	21,2000	123	2 608	17:51
SKYLINE (SKL)	1,5000	0,00%	1,4100	1,5000	1,4000	6 577	9 717	17:51
SNIEZKA (SKA)	89,0000	0,91%	88,2000	89,0000	86,0000	234	20 642	17:51
SOHODEV (SHD)	0,4500	10,29%	0,4500	0,4500	0,4500	1 500	675	17:51
SONEL (SON)	14,9000	1,02%	14,8000	14,9500	14,8000	3 178	47 099	17:51
Reklama
SOPHARMA (SPH)	13,3500	-	-	-	-	-	-	17:51	Reklama
SPYROSOFT (SPR)	420,0000	0,00%	425,0000	425,0000	420,0000	146	61 854	17:51
STALEXP (STX)	2,9000	-0,51%	2,9150	2,9150	2,8700	24 270	70 366	17:51
STALPROD (STP)	215,5000	0,70%	220,0000	221,5000	213,5000	5 701	1 248 334	17:51
STALPROFI (STF)	8,6200	0,94%	8,6000	8,7000	8,6000	8 397	72 811	17:51
STAPORKOW (ZUK)	2,3200	-	-	-	-	-	-	17:51
STARHEDGE (SHG)	0,3980	-	-	-	-	-	-	17:51
SUNEX (SNX)	10,7400	0,19%	10,9000	10,9600	10,6600	4 586	49 305	17:51
SYGNITY (SGN)	64,0000	-1,54%	63,0000	64,4000	62,8000	13 323	852 410	17:51
SYNEKTIK (SNT)	126,2000	-2,32%	129,0000	129,0000	125,4000	12 218	1 545 906	17:51
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	17:51
TARCZYNSKI (TAR)	63,0000	20,69%	55,0000	63,0000	55,0000	2 960	173 562	17:51
TATRY (TMR)	114,0000	-2,56%	114,0000	114,0000	114,0000	16	1 824	17:51
TAURONPE (TPE)	2,9250	0,34%	2,9150	2,9600	2,8950	2 855 979	8 352 244	17:51
TBULL (TBL)	4,3200	-	-	-	-	-	-	17:51
TENDERHUT (THG)	9,0600	-	-	-	-	-	-	17:51
TERMOREX (TRR)	0,6850	-1,44%	0,6750	0,6850	0,6500	6 426	4 234	17:51
TESGAS (TSG)	3,2000	-0,31%	3,2100	3,2100	3,2000	237	758	17:51
TEXT (TXT)	89,0000	-1,11%	90,5000	90,5000	89,0000	22 258	1 993 573	17:51
TIM	50,5000	-	-	-	-	-	-	17:51
TORPOL (TOR)	31,5000	-0,32%	31,5000	32,2500	30,5500	22 260	692 970	17:51
TOWERINV (TOW)	4,3600	-0,46%	4,3600	4,3600	4,3600	70	305	17:51
TOYA (TOA)	7,6600	1,46%	7,5500	7,6600	7,5000	23 251	176 745	17:51
TRAKCJA (TRK)	2,4100	3,43%	2,3300	2,4200	2,3300	48 175	114 931	17:51
TRANSPOL (TRN)	3,5200	1,44%	3,4600	3,5200	3,4600	186	654	17:51
TRITON (TRI)	4,7000	0,00%	4,7000	4,7000	4,7000	100	470	17:51
TSGAMES (TEN)	87,9000	1,91%	85,6000	88,6500	85,6000	15 984	1 402 073	17:51
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	72,0000	403	29 622	17:51
ULTGAMES (ULG)	11,0000	-0,45%	11,0000	11,0000	11,0000	139	1 529	17:51
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	17:51
UNIBEP (UNI)	9,6000	0,00%	9,6000	9,6400	9,6000	814	7 815	17:51
UNICREDIT (UCG)	152,1600	1,67%	152,1600	152,1600	152,1600	1	152	17:51
UNIMA (U2K)	5,7000	-4,20%	5,9500	6,0000	5,7000	3 383	19 595	17:51
UNIMOT (UNT)	133,6000	1,83%	129,0000	134,0000	129,0000	3 807	501 015	17:51
URTESTE (URT)	98,0000	0,20%	98,0000	98,0000	94,4000	22	2 102	17:51
VERCOM (VRC)	115,0000	-0,86%	117,0000	117,0000	114,0000	873	100 935	17:51
VIGOPHOTN (VGO)	475,0000	1,71%	467,0000	475,0000	467,0000	34	16 116	17:51
VINDEXUS (VIN)	9,5600	3,24%	9,2200	9,6000	9,0200	15 243	142 731	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5880	0,00%	0,5780	0,5880	0,5780	15 508	9 088	17:51
VOTUM (VOT)	44,9000	0,00%	44,9000	45,0000	43,9000	10 874	481 863	17:51
VOXEL (VOX)	92,8000	-0,22%	91,6000	93,6000	91,6000	39 165	3 641 637	17:51
VRG	3,3000	0,00%	3,3000	3,3000	3,3000	69	228	17:51
WARIMPEX (WXF)	3,7300	1,63%	3,7300	3,7300	3,6600	802	2 947	17:51
WASKO (WAS)	1,5700	1,95%	1,5700	1,5700	1,5700	159	250	17:51
WAWEL (WWL)	650,0000	2,52%	638,0000	656,0000	638,0000	93	60 172	17:51
WIELTON (WLT)	7,7800	-0,26%	7,7600	7,9000	7,7600	8 884	69 637	17:51
WIKANA (WIK)	7,4500	-1,32%	7,4500	7,8000	7,3500	7 653	57 967	17:51
WINVEST (WIS)	0,5000	-9,09%	0,5000	0,5000	0,5000	6	3	17:51
WIRTUALNA (WPL)	120,4000	0,50%	119,8000	121,0000	119,0000	3 763	448 690	17:51
WITTCHEN (WTN)	30,2000	-0,49%	30,3500	30,4000	30,0000	14 879	450 109	17:51
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	17:51
XPLUS (XPL)	1,5000	0,00%	1,5000	1,5000	1,4750	3 047	4 498	17:51
XTPL (XTP)	140,0000	0,72%	138,0000	142,8000	137,4000	587	81 592	17:51
XTRADEBDM (XTB)	60,2600	-5,22%	63,0400	63,5800	59,9000	649 669	39 714 882	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZAMET (ZMT)	1,6750	1,82%	1,7000	1,7000	1,6350	569 845	958 748	17:51
ZEPAK (ZEP)	19,9400	1,22%	19,8000	20,4000	19,7200	37 620	751 645	17:51
ZREMB (ZRE)	3,7300	-1,45%	3,7200	3,7800	3,7200	4 897	18 243	17:51
ZUE	10,5500	-3,65%	10,7000	10,7500	10,5000	7 901	83 907	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.