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	87 387,58	1,02%	86 855,87	87 479,33	86 572,51	86 508,67	1 402 296 453	17:15
WIG20	2 547,10	0,95%	2 528,66	2 552,38	2 521,47	2 523,05	1 087 632 009	17:15
WIG30	3 193,45	1,08%	3 173,23	3 198,74	3 160,00	3 159,28	1 273 315 512	17:15
mWIG40	6 574,47	1,28%	6 512,09	6 577,20	6 506,02	6 491,33	249 653 711	17:15
sWIG80	24 715,04	1,20%	24 410,77	24 715,04	24 410,77	24 422,48	49 426 663	17:15
WIG-BANKI	13 231,99	1,00%	13 172,28	13 253,10	13 086,45	13 100,48	274 692 666	17:15
WIG-BUDOW	8 722,15	-0,06%	8 801,34	8 801,34	8 634,70	8 727,72	37 899 604	17:15
WIG-CHEMIA	10 205,62	2,26%	9 984,05	10 220,06	9 984,05	9 980,30	6 894 040	17:15
WIG-ENERG	2 541,84	0,45%	2 576,33	2 629,96	2 534,51	2 530,38	99 431 413	17:15
WIG-INFO	5 196,03	3,99%	5 014,12	5 196,03	5 012,02	4 996,85	23 576 893	17:15
WIG-MEDIA	8 337,95	1,25%	8 276,51	8 359,28	8 068,53	8 234,77	7 550 967	17:15
WIG-NRCHOM	4 411,21	0,08%	4 403,49	4 432,72	4 389,41	4 407,54	4 694 958	17:15
WIG-PALIWA	7 007,75	0,20%	7 004,29	7 034,77	6 952,39	6 993,50	57 382 947	17:15
WIG-Poland	91 238,77	1,03%	90 711,46	91 238,77	90 711,46	90 310,14	1 358 179 978	17:15
WIG-SPOZYW	2 195,16	0,09%	2 198,86	2 216,64	2 195,03	2 193,17	1 066 276	17:15
WIG20lev	510,24	1,86%	502,92	512,33	500,06	500,93	1 087 632 009	17:15
WIG20short	3 075,07	-0,86%	3 097,74	3 106,58	3 068,58	3 101,70	1 087 632 009	17:15
GPWB-B1Y3Y	1 172,81	-0,02%	1 173,30	1 173,30	1 172,81	1 173,08	-	17:20
GPWB-B1Y4Y	1 172,78	-0,04%	1 173,18	1 173,18	1 172,78	1 173,21	-	17:20
GPWB-B1Y5Y	1 168,55	-0,06%	1 168,98	1 168,98	1 168,55	1 169,26	-	17:20
GPWB-B3Y5Y	1 172,48	-0,09%	1 172,87	1 172,87	1 172,48	1 173,51	-	17:20
GPWB-B5Y	1 163,60	-0,26%	1 164,19	1 164,19	1 163,60	1 166,68	-	17:20
GPWB-BWZ	1 190,59	0,02%	1 190,57	1 190,59	1 190,57	1 190,31	-	17:20
INNOVATOR	1 506,41	0,77%	1 502,71	1 506,41	1 502,71	1 494,94	227 369 231	17:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	249 653 711	17:15
mWIG40TR	9 672,83	1,28%	9 583,29	9 676,84	9 572,13	9 550,51	249 653 711	17:15
mWIG40TRlv	13 065,03	2,52%	12 826,06	13 075,73	12 796,28	12 744,10	249 653 711	17:15
mWIG40TRsh	2 740,79	-1,19%	2 766,80	2 770,04	2 739,62	2 773,91	249 653 711	17:15
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	49 426 663	17:15
sWIG80TR	36 265,11	1,20%	35 818,64	36 265,11	35 818,64	35 835,83	49 426 663	17:15
WIG140	1 693,41	1,03%	1 682,99	1 695,37	1 677,34	1 676,14	1 386 712 384	17:15
WIG20dvp	48,06	0,00%	48,06	48,06	48,06	48,06	1 087 632 009	17:15
WIG20TR	5 173,90	0,95%	5 136,36	5 184,63	5 121,83	5 125,06	1 087 632 009	17:15
WIG20TRlev	4 161,62	1,86%	4 101,77	4 178,72	4 078,60	4 085,52	1 087 632 009	17:15
WIG20TRsht	3 086,84	-0,87%	3 109,65	3 118,48	3 080,32	3 113,82	1 087 632 009	17:15
WIG30TR	6 375,23	1,08%	6 334,87	6 385,78	6 308,46	6 307,00	1 273 315 512	17:15
WIG-CEE	1 804,61	0,22%	1 804,21	1 806,04	1 804,21	1 800,56	895 014	17:15
WIGdiv	1 801,85	1,60%	1 782,39	1 802,89	1 780,63	1 773,51	138 624 139	17:15
WIG-ESG	14 538,61	1,08%	14 444,69	14 556,06	14 393,56	14 383,39	1 321 298 571	17:15
WIG.GAMES	16 937,03	4,05%	16 322,38	16 944,62	16 322,38	16 277,02	137 325 488	17:15
WIG-GORNIC	5 060,64	1,35%	5 017,43	5 066,96	4 978,99	4 993,03	79 486 904	17:15
WIG-GRY	14 494,89	5,17%	13 885,96	14 571,83	13 828,46	13 782,25	141 213 674	17:15
WIG-LEKI	2 999,18	1,36%	2 988,07	3 021,62	2 985,84	2 959,08	5 354 898	17:15
WIG-MOTO	8 465,69	-0,14%	8 474,16	8 507,23	8 399,34	8 477,59	5 282 189	17:15
WIG.MS-BAS	12 738,09	0,85%	12 724,64	12 902,46	12 669,36	12 630,30	174 052 977	17:15
WIG.MS-FIN	16 690,81	1,07%	16 592,38	16 717,94	16 482,57	16 513,65	312 308 559	17:15
WIG-ODZIEZ	10 765,46	1,43%	10 731,50	10 819,58	10 546,60	10 613,58	102 073 985	17:15
WIGtech	12 662,22	3,32%	12 304,09	12 668,37	12 273,97	12 255,71	222 002 663	17:15
WIGtechTR	14 070,91	3,32%	13 672,95	14 077,74	13 639,47	13 619,18	222 002 663	17:15
WIG-Ukrain	200,66	-0,92%	205,14	205,14	200,66	202,52	426 091	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3450	2,61%	3,2700	3,3600	3,2250	21 786	71 828	17:51	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	29	28	17:51
11BIT (11B)	589,0000	2,43%	580,0000	589,0000	572,0000	2 708	1 575 029	17:51
3RGAMES (3RG)	0,2730	-1,09%	0,2760	0,2760	0,2690	154 671	41 885	17:51
ABPL (ABE)	96,6000	2,99%	95,2000	96,6000	94,8000	6 603	630 132	17:51
ACAUTOGAZ (ACG)	33,4000	1,52%	33,6000	33,8000	33,2000	10 411	349 603	17:51
ACTION (ACT)	19,7400	-0,40%	19,8000	19,8800	19,7200	4 927	97 527	17:51
ADIUVO (ADV)	0,9400	-	-	-	-	-	-	17:51
AGORA (AGO)	10,7600	0,56%	10,8200	10,8800	10,6000	7 942	85 407	17:51
AGROTON (AGT)	3,1500	7,14%	2,9400	3,1500	2,8800	7 496	22 651	17:51
AIGAMES (ALG)	1,4800	0,00%	1,4800	1,4800	1,4500	1 400	2 048	17:51
AILLERON (ALL)	17,2800	2,73%	17,1000	17,3600	17,0000	14 231	245 014	17:51
AIRWAY (AWM)	0,2600	-1,52%	0,2640	0,2640	0,2575	37 895	9 868	17:51
ALIOR (ALR)	96,5000	2,55%	94,1000	96,5000	93,9000	281 865	26 779 746	17:51
ALLEGRO (ALE)	38,0600	0,16%	37,7100	38,4550	37,7100	3 872 988	147 563 391	17:51
ALTA (AAT)	2,0300	-0,98%	2,0800	2,1400	2,0000	18 436	37 453	17:51
ALTUSTFI (ALI)	3,0000	-1,32%	3,0400	3,1000	3,0000	6 158	18 794	17:51
AMBRA (AMB)	28,5500	-1,38%	29,3000	29,5000	28,5500	4 515	130 455	17:51
AMICA (AMC)	74,0000	2,35%	73,0000	74,4000	72,0000	5 570	408 073	17:51
AMPLI (APL)	1,0300	0,00%	1,0300	1,0300	1,0300	469	483	17:51
AMREST (EAT)	26,2000	-3,68%	27,0000	27,1000	26,0500	26 699	709 588	17:51
ANSWEAR (ANR)	24,5000	-2,39%	25,1500	25,1500	24,3000	23 916	589 732	17:51
APATOR (APT)	15,1000	0,53%	15,0200	15,1800	14,9200	4 599	69 119	17:51
APLISENS (APN)	23,0000	-0,43%	23,2000	23,2000	22,5000	1 159	26 700	17:51
APSENERGY (APE)	2,5400	0,00%	2,5500	2,6000	2,5400	22 347	57 838	17:51
ARCHICOM (ARH)	33,8000	0,90%	33,5000	33,9000	32,6000	3 449	113 221	17:51
ARCTIC (ATC)	22,4400	1,08%	21,9600	22,4400	21,8000	46 643	1 032 111	17:51
ARTIFEX (ART)	25,0000	5,93%	23,8000	25,8000	23,8000	66 385	1 633 041	17:51
ASBIS (ASB)	24,6200	0,24%	24,7600	24,7600	24,4400	127 958	3 144 109	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	59,0000	0,34%	58,6000	59,2000	58,0000	2 009	117 542	17:51
ASSECOPOL (ACP)	87,5000	7,03%	82,0500	87,7000	82,0500	189 564	16 280 967	17:51
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,7000	1 527	76 272	17:51
ASTARTA (AST)	26,6500	-1,66%	27,1500	27,8500	26,0000	14 680	394 198	17:51
ATAL (1AT)	62,0000	-1,43%	63,0000	63,0000	61,1000	12 311	765 965	17:51
ATENDE (ATD)	2,9700	-2,30%	2,9900	3,0500	2,9600	23 300	69 311	17:51
ATLANTAPL (ATP)	18,7000	0,00%	18,2000	18,7000	18,2000	391	7 135	17:51
ATLANTIS (ATS)	2,8300	12,75%	2,5800	3,1000	2,5800	63 859	183 425	17:51
ATMGRUPA (ATG)	4,0200	0,75%	4,0000	4,0700	3,9900	17 569	70 780	17:51
ATREM (ATR)	12,7500	-0,39%	12,8000	12,8000	12,5500	3 129	39 665	17:51
AUTOPARTN (APR)	24,7500	-0,40%	24,8000	25,1500	24,3000	189 037	4 634 939	17:51
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	17:51
BBIDEV (BBD)	4,3700	-0,23%	4,2800	4,3700	4,2100	1 422	6 084	17:51
BEDZIN (BDZ)	35,2500	0,71%	35,2000	35,8000	34,5000	9 416	330 931	17:51
BENEFIT (BFT)	2 870,0000	2,50%	2 790,0000	2 880,0000	2 770,0000	1 427	4 010 830	17:51
BEST (BST)	20,4000	0,99%	20,2000	20,6000	20,0000	852	17 340	17:51
BETACOM (BCM)	6,2000	1,64%	6,2500	6,2500	5,9500	1 291	7 793	17:51
BIGCHEESE (BCS)	21,6500	3,84%	21,0000	21,6500	21,0000	2 288	48 474	17:51
BIOCELTIX (BCX)	67,5000	3,05%	65,6000	67,5000	63,5000	4 074	268 039	17:51
BIOMAXIMA (BMX)	13,7000	0,37%	13,6500	13,7000	13,5000	793	10 826	17:51
BIOMEDLUB (BML)	5,1400	4,05%	4,9500	5,2500	4,9500	266 508	1 367 692	17:51
BIOPLANET (BIP)	19,0000	-1,04%	19,0000	19,2000	18,4000	1 544	28 727	17:51
BIOTON (BIO)	3,5600	0,28%	3,5550	3,5700	3,5400	15 991	56 888	17:51
BLOOBER (BLO)	24,6000	-1,40%	24,9500	24,9500	24,6000	5 283	131 145	17:51
BNPPPL (BNP)	99,0000	0,20%	98,0000	99,0000	96,8000	1 427	139 963	17:51
BOGDANKA (LWB)	30,6400	-0,84%	31,0000	31,2800	30,5600	34 654	1 067 834	17:51
BOOMBIT (BBT)	11,2500	0,45%	11,2000	11,3000	10,8500	5 880	65 580	17:51
BORYSZEW (BRS)	6,2500	0,32%	6,2300	6,2800	6,2000	55 289	343 638	17:51
BOS	14,9500	1,36%	14,8500	15,0000	14,8000	10 209	152 295	17:51
BOWIM (BOW)	6,8700	0,88%	6,8800	6,9000	6,8300	8 999	61 926	17:51
BRAND24 (B24)	45,3000	2,03%	44,5000	45,9000	44,4000	18 427	828 071	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	732,0000	-0,88%	740,0000	750,0000	724,0000	21 862	15 982 400	17:51
BUMECH (BMC)	12,0800	2,37%	11,7600	12,1200	11,7600	17 605	210 167	17:51
CAPITAL (CPA)	0,7300	0,00%	0,6650	0,7300	0,6650	3 002	1 996	17:51
CAPITEA (CAP)	0,5500	0,00%	0,5500	0,5500	0,5420	173 701	95 018	17:51
CAPTORTX (CTX)	77,0000	0,79%	76,2000	79,0000	75,2000	106	8 142	17:51
CASPAR (CSR)	8,8500	-1,12%	8,9500	8,9500	8,8500	10	89	17:51
CAVATINA (CAV)	14,7000	-1,67%	14,9500	14,9500	14,4500	3 428	49 812	17:51
CCC	126,0000	0,00%	125,1000	126,9000	120,6000	556 414	69 513 850	17:51
Reklama
CCENERGY (CCE)	0,4120	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	140,8500	6,91%	131,0000	142,2000	131,0000	946 280	131 275 202	17:51
CDRL (CDL)	13,9000	0,72%	14,1000	14,1000	13,8000	106	1 470	17:51
CELTIC (CPD)	4,1000	3,54%	3,9600	4,1000	3,9500	9 702	39 376	17:51
CEZ	158,5000	-0,31%	159,0000	159,5000	157,0000	293	46 247	17:51
CFI	0,2310	1,32%	0,2280	0,2360	0,2280	41 250	9 584	17:51
CIGAMES (CIG)	1,7400	1,75%	1,6900	1,7680	1,6900	820 388	1 419 970	17:51
CITYSERV (CTS)	5,2500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	16,5000	2,36%	16,2000	16,6000	16,1200	57 202	942 254	17:51
CLOUD (CLD)	72,0000	1,98%	72,0000	72,2000	70,2000	786	56 246	17:51
COALENERG (CLE)	1,0160	-0,97%	1,0320	1,0320	1,0080	430	437	17:51
COGNOR (COG)	8,8900	0,62%	8,8250	8,9500	8,7200	94 220	837 519	17:51
COLUMBUS (CLC)	4,9000	1,98%	4,8000	4,9850	4,7500	90 388	436 597	17:51
COMARCH (CMR)	253,0000	3,48%	244,5000	253,0000	244,5000	807	199 809	17:51
COMP (CMP)	81,4000	-0,25%	81,6000	82,0000	80,2000	5 918	479 767	17:51
COMPERIA (CPL)	6,6000	-5,04%	6,9500	6,9500	6,4000	1 620	10 780	17:51
COMPREMUM (CPR)	2,2100	-2,21%	2,2600	2,2700	2,1400	23 799	52 822	17:51
CORMAY (CRM)	0,6100	-1,61%	0,6180	0,6220	0,5960	16 671	10 144	17:51
CREEPYJAR (CRJ)	551,0000	-1,43%	561,0000	565,0000	551,0000	576	321 710	17:51
CREOTECH (CRI)	192,0000	3,50%	183,5000	192,0000	183,0000	1 162	219 177	17:51
CYBERFLKS (CBF)	126,5000	5,42%	121,5000	129,5000	121,0000	20 200	2 510 320	17:51
CYFRPLSAT (CPS)	12,6500	6,75%	11,9450	12,7100	11,7000	3 472 161	42 944 572	17:51
CZTOREBKA (CZT)	0,7500	-	-	-	-	-	-	17:51
DADELO (DAD)	17,9000	-1,65%	18,2500	18,5000	17,6500	2 845	50 989	17:51
DATAWALK (DAT)	62,2000	2,47%	61,0000	63,3000	60,2000	13 001	800 652	17:51
DBENERGY (DBE)	16,3000	1,88%	16,0000	16,7000	16,0000	147	2 374	17:51
DEBICA (DBC)	78,0000	-0,26%	78,0000	78,0000	77,0000	1 942	150 812	17:51
DECORA (DCR)	60,6000	1,68%	59,8000	60,8000	58,6000	2 880	171 277	17:51
DEKPOL (DEK)	56,0000	1,82%	55,4000	58,0000	55,4000	9 964	562 764	17:51
DELKO (DEL)	9,4000	-3,49%	9,7400	9,7400	9,4000	19 882	187 762	17:51
DEVELIA (DVL)	6,6300	-1,04%	6,7000	6,7800	6,6100	258 331	1 725 898	17:51
DGA	20,4000	8,51%	18,9000	20,6000	17,8000	10 005	198 687	17:51
DIGITANET (DIG)	54,6000	1,87%	53,8000	54,6000	53,2000	5 728	311 718	17:51
DIGITREE (DTR)	9,4000	2,17%	9,4000	9,4000	9,4000	10	94	17:51
DINOPL (DNP)	390,0000	-0,43%	388,6000	391,5000	385,0000	338 884	131 841 665	17:51
DMGROUP (DMG)	3,4200	0,00%	3,5400	3,5400	3,3200	3 390	11 463	17:51
DOMDEV (DOM)	182,4000	2,82%	177,6000	183,0000	177,6000	2 576	467 033	17:51
DRAGOENT (DGE)	22,6000	-1,31%	22,5000	23,1000	22,5000	1 252	28 354	17:51
DROZAPOL (DPL)	4,0000	-	-	-	-	-	-	17:51
ECHO (ECH)	4,8000	-0,21%	4,7500	4,8800	4,7500	10 632	51 116	17:51
EDINVEST (EDI)	8,6000	1,18%	8,4000	8,6000	8,4000	448	3 788	17:51
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	45	333	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	25,7500	2,59%	25,6000	26,1500	25,1000	33 812	865 332	17:51
ELKOP (EKP)	0,5200	7,22%	0,4850	0,5260	0,4850	113 794	57 328	17:51
EMCINSMED (EMC)	10,9000	1,87%	10,9000	10,9000	10,9000	2	22	17:51
ENAP (ENP)	1,8200	-6,19%	1,8200	1,8200	1,8200	10	18	17:51
ENEA (ENA)	10,4700	-1,97%	10,7000	10,9900	10,3700	1 906 778	20 386 315	17:51
ENELMED (ENE)	18,0000	-2,70%	18,0000	18,0000	17,9000	45	808	17:51
ENERGA (ENG)	9,9300	0,00%	9,7900	9,9800	9,7900	32 954	325 997	17:51
ENERGOINS (ENI)	2,6650	-3,09%	2,7200	2,7500	2,6400	25 954	69 153	17:51
ENTER (ENT)	73,0000	7,35%	68,0000	73,9000	67,6000	19 318	1 380 990	17:51
ERBUD (ERB)	44,8000	4,19%	43,9000	44,9000	42,9000	7 433	329 712	17:51
ERG	53,0000	-3,64%	53,0000	53,0000	47,8000	503	26 427	17:51
ESOTIQ (EAH)	38,2000	3,24%	37,0000	40,3000	36,5000	10 641	408 990	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,1200	2,75%	1,0900	1,1350	1,0550	7 447	8 281	17:51
EUROCASH (EUR)	14,8700	6,06%	14,1500	14,8700	14,0600	394 567	5 752 693	17:51
EUROHOLD (EHG)	3,2200	17,52%	2,7200	3,2600	2,7200	10 090	29 613	17:51
EUROTEL (ETL)	46,5000	-0,85%	46,6000	47,6000	46,5000	8 813	411 375	17:51
FABRITY (FAB)	36,8000	-0,27%	36,8000	36,8000	36,4000	331	12 161	17:51
FASING (FSG)	13,4000	0,75%	13,2000	13,4000	13,0000	1 310	17 138	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,5200	21	137	17:51
FERRO (FRO)	35,4000	-0,28%	35,5000	35,5000	35,0000	1 041	36 850	17:51
FERRUM (FER)	4,6000	2,22%	4,5000	4,7600	4,2200	14 635	67 463	17:51
FMG	105,0000	0,96%	106,5000	106,5000	100,0000	197	20 006	17:51
FON	5,5000	5,77%	5,2600	5,5400	5,1800	5 949	31 934	17:51
FORTE SA (FTE)	22,7000	-0,87%	23,2000	23,2000	22,6000	2 903	66 108	17:51
GAMEOPS (GOP)	22,7500	-0,66%	23,0000	23,2000	22,3000	8 485	191 138	17:51
Reklama
GAMFACTOR (GIF)	12,4500	-1,97%	12,6000	12,7000	12,4500	526	6 614	17:51	Reklama
GENOMTEC (GMT)	12,9400	0,31%	12,8600	12,9800	12,5400	53 654	685 769	17:51
GETIN (GTN)	0,4230	1,68%	0,4245	0,4260	0,4165	572 333	242 482	17:51
GIGROUP (GIG)	1,4150	0,00%	1,3950	1,4200	1,3950	130	182	17:51
GOBARTO (GOB)	42,2000	-2,76%	41,9000	43,0000	40,2000	5 061	206 250	17:51
GPW	46,3000	0,00%	46,4500	46,8500	46,3000	75 716	3 519 122	17:51
GREENX (GRX)	2,2500	-3,02%	2,3020	2,3280	2,2500	349 684	794 016	17:51
GRENEVIA (GEA)	2,6400	-2,58%	2,7750	2,7850	2,5900	364 202	975 318	17:51
GRODNO (GRN)	11,0000	-0,90%	11,0400	11,0800	10,8400	11 749	128 878	17:51
GRUPAAZOTY (ATT)	23,7000	2,60%	23,1000	23,8800	22,9000	263 900	6 220 446	17:51
GRUPRACUJ (GPP)	62,5000	-1,57%	63,5000	63,7000	58,3000	11 558	712 475	17:51
GTC	5,1200	0,39%	5,0600	5,1200	5,0200	413	2 074	17:51
HANDLOWY (BHW)	107,2000	0,37%	107,0000	108,8000	107,0000	35 405	3 814 750	17:51
HARPER (HRP)	6,1200	4,26%	5,8200	6,1500	5,8200	8 101	48 039	17:51
HELIO (HEL)	25,2000	-0,79%	25,4000	25,8000	24,6000	1 122	28 517	17:51
HERKULES (HRS)	0,7900	2,33%	0,7900	0,7900	0,7700	121 101	93 405	17:51
HMINWEST (HMI)	48,2000	0,00%	48,2000	48,2000	48,2000	1 517	73 119	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	23,9000	0,00%	23,9500	24,3500	23,7500	55 958	1 344 866	17:51
HYDROTOR (HDR)	33,5000	-0,89%	33,8000	33,8000	33,5000	583	19 531	17:51
IALBGR (IAG)	0,4390	0,00%	0,4190	0,4390	0,4190	313	137	17:51
IBSM (IBS)	102,0000	0,99%	99,0000	102,0000	99,0000	106	10 771	17:51
IDMPL (IDM)	0,5900	0,00%	0,5550	0,5900	0,5550	333	185	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	22,7000	-0,44%	22,8000	22,8000	22,4000	1 308	29 623	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	104,0000	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	8,1800	-1,45%	8,3800	8,3800	8,1800	912	7 556	17:51
IMMOBILE (GKI)	3,1300	0,97%	3,1500	3,1500	3,1100	4 441	13 957	17:51
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17:51
IMS	4,3700	-1,35%	4,4300	4,4700	4,3500	14 516	64 106	17:51
INC	2,6000	-3,35%	2,6000	2,6000	2,5600	10 020	25 975	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	300,0000	1,01%	297,0000	302,0000	296,0000	7 449	2 225 300	17:51
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,5500	639	5 012	17:51
INSTALKRK (INK)	46,6000	0,00%	46,8000	46,8000	46,6000	229	10 710	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	3,4000	7,94%	3,1500	3,4000	3,1500	30 802	100 486	17:51
INTERCARS (CAR)	540,0000	0,00%	540,0000	540,0000	536,0000	416	224 296	17:51
INTERSPPL (IPO)	0,8720	-3,11%	0,9000	1,0400	0,8500	281 298	261 093	17:51
INTROL (INL)	10,7000	0,00%	10,7000	10,7500	10,5500	690	7 326	17:51
IPOPEMA (IPE)	3,8100	1,60%	3,7800	3,8600	3,7100	15 573	59 008	17:51
IZOBLOK (IZB)	56,5000	-0,88%	57,5000	57,5000	56,5000	215	12 274	17:51
IZOLACJA (IZO)	3,3300	-0,89%	3,3600	3,3600	3,2200	1 925	6 304	17:51
IZOSTAL (IZS)	2,8400	4,03%	2,7800	2,8500	2,7500	92 176	258 482	17:51
JRHOLDING (JRH)	6,5800	-0,90%	6,6400	7,1000	6,3000	12 119	78 330	17:51
JSW	31,9300	1,30%	31,6100	31,9800	31,4400	288 366	9 148 943	17:51
JWWINVEST (JWW)	3,4700	1,46%	3,4600	3,4800	3,3800	2 265	7 735	17:51
KCI	0,8420	0,24%	0,8400	0,8420	0,8320	10 250	8 564	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	10,3000	0,00%	10,3000	10,3200	10,1000	18 829	191 463	17:51
KETY (KTY)	889,5000	1,02%	880,5000	893,5000	880,0000	14 697	13 026 259	17:51
KGHM (KGH)	152,2000	1,47%	150,0000	152,8500	149,3500	452 368	68 475 675	17:51
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	17:51
KINOPOL (KPL)	14,5500	2,46%	14,4000	14,5500	14,2500	4 549	65 668	17:51
KOGENERA (KGN)	50,0000	0,00%	50,0000	51,4000	49,8000	3 555	179 209	17:51
KOMPAP (KMP)	25,6000	-1,54%	25,6000	25,6000	25,6000	200	5 120	17:51
KOMPUTRON (KOM)	4,6300	-0,86%	4,6700	4,6700	4,5100	5 658	25 993	17:51
KPPD (KPD)	46,0000	-2,95%	46,0000	46,0000	46,0000	138	6 348	17:51
KRAKCHEM (KCH)	0,3100	-	-	-	-	-	-	17:51
KREDYTIN (KRI)	18,4000	1,10%	18,0000	18,4000	17,9500	92	1 657	17:51
KRKA (KRK)	540,0000	-0,74%	546,0000	546,0000	534,0000	116	62 162	17:51
KRUK (KRU)	476,4000	-0,58%	480,0000	483,0000	468,4000	47 504	22 451 174	17:51
KRVITAMIN (KVT)	12,1000	0,00%	12,1000	12,1000	11,5500	543	6 349	17:51
KSGAGRO (KSG)	1,5200	-1,30%	1,5400	1,5500	1,5200	810	1 249	17:51
LABOPRINT (LAB)	19,4000	-1,52%	19,7000	19,7000	19,4000	851	16 721	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	2,4000	2,56%	2,2400	2,4000	2,2400	17 007	39 064	17:51
LENA (LEN)	3,7800	0,53%	3,7600	3,7800	3,7200	1 153	4 309	17:51
LENTEX (LTX)	6,6400	0,61%	6,6400	6,6400	6,5600	1 121	7 386	17:51
Reklama
LESS (LES)	0,2390	3,91%	0,2340	0,2390	0,2300	39 631	9 354	17:51	Reklama
LIBET (LBT)	1,3500	3,05%	1,3900	1,3900	1,3100	10 651	14 269	17:51
LOKUM (LKD)	27,2000	0,00%	27,4000	27,8000	26,8000	1 103	29 889	17:51
LPP	17 260,0000	1,77%	17 000,0000	17 400,0000	16 860,0000	1 601	27 499 070	17:51
LSISOFT (LSI)	14,9000	-	-	-	-	-	-	17:51
LUBAWA (LBW)	3,9900	2,84%	3,8900	4,0300	3,8200	477 019	1 869 888	17:51
MABION (MAB)	18,8200	0,21%	19,5000	19,8000	18,3200	145 979	2 790 726	17:51
MAKARONPL (MAK)	22,5000	7,66%	20,8000	22,5000	20,8000	14 475	318 400	17:51
MANGATA (MGT)	94,0000	0,86%	93,2000	94,0000	89,0000	417	38 318	17:51
MANYDEV (MAN)	1,1300	-0,88%	1,1300	1,1300	1,1300	50	57	17:51
MARVIPOL (MVP)	7,9800	0,50%	7,9400	8,0800	7,9000	45 075	359 170	17:51
MAXCOM (MXC)	10,3500	-0,48%	10,4000	10,4000	10,0000	724	7 362	17:51
MBANK (MBK)	653,6000	-0,97%	660,0000	664,8000	645,2000	25 925	16 993 992	17:51
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	10	136	17:51
MCI	27,5000	1,48%	27,1000	27,7000	27,1000	3 071	83 469	17:51
MDIENERGIA (MDI)	1,5450	-0,32%	1,4150	1,5550	1,4150	11 606	17 101	17:51
MEDICALG (MDG)	26,1000	0,38%	26,0000	26,4200	25,8400	7 034	183 255	17:51
MEDINICE (ICE)	7,8800	1,81%	7,7500	7,9200	7,5300	6 552	51 097	17:51
MEGARON (MEG)	6,4000	0,00%	6,4000	6,4000	6,4000	10	64	17:51
MENNICA (MNC)	21,6000	2,86%	21,1000	21,6000	21,1000	8 195	175 460	17:51
MERCATOR (MRC)	42,3000	0,24%	42,2000	43,0500	42,2000	6 122	261 218	17:51
MERCOR (MCR)	24,3000	2,10%	23,6000	24,3000	23,6000	3 091	74 669	17:51
MEXPOLSKA (MEX)	4,6300	0,22%	4,6400	4,6400	4,6300	65	301	17:51
MFO	35,5000	1,43%	35,3000	35,8000	35,3000	1 100	39 029	17:51
MILKILAND (MLK)	0,5980	0,00%	0,5980	0,5980	0,5980	323	193	17:51
MILLENNIUM (MIL)	9,0000	1,24%	8,9600	9,0150	8,7600	1 933 961	17 192 481	17:51
MIRACULUM (MIR)	1,1800	1,72%	1,1600	1,1800	1,1600	3 118	3 618	17:51
MIRBUD (MRB)	10,3400	-2,27%	9,8000	10,4800	9,7200	1 096 042	11 103 656	17:51
MLPGROUP (MLG)	83,8000	0,00%	83,8000	83,8000	80,2000	407	33 146	17:51
MLSYSTEM (MLS)	48,3000	-1,43%	48,3000	49,5500	48,0000	6 284	307 020	17:51
MOBRUK (MBR)	331,0000	1,53%	329,5000	331,0000	326,5000	1 363	449 075	17:51
MOJ	1,7000	-5,56%	1,8000	1,8000	1,6500	7 883	13 414	17:51
MOL	34,2400	0,82%	34,1000	34,4800	34,1000	5 683	194 771	17:51
MOLECURE (MOC)	15,5000	0,52%	15,5600	15,8200	15,4200	7 696	120 123	17:51
MONNARI (MON)	5,5000	0,73%	5,4600	5,6000	5,3800	16 270	89 018	17:51
MOSTALPLC (MSP)	14,1000	1,81%	14,1000	14,1000	13,7500	505	7 034	17:51
MOSTALWAR (MSW)	7,1800	1,13%	7,0800	7,3000	6,9800	17 862	128 788	17:51
MOSTALZAB (MSZ)	4,7600	0,74%	4,6850	4,8150	4,6850	112 872	538 603	17:51
MOVIEGAME (MOV)	34,0500	-1,59%	34,7000	34,8000	33,9000	5 629	192 244	17:51
MURAPOL (MUR)	40,7800	-1,97%	41,2200	41,6000	40,7600	8 407	344 618	17:51
MUZA (MZA)	13,7000	-7,43%	14,5000	14,7000	13,4000	7 410	104 253	17:51
MWTRADE (MWT)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	17:51
NANOGROUP (NNG)	1,0200	0,00%	1,0100	1,0300	0,9800	62 739	62 766	17:51
NEUCA (NEU)	938,0000	1,52%	925,0000	939,0000	925,0000	948	886 489	17:51
NEWAG (NWG)	27,7000	-2,46%	28,0000	28,0000	27,1000	8 385	229 479	17:51
NEXITY (NXG)	2,5500	1,19%	2,4500	2,5500	2,4500	1 172	2 890	17:51
NOVATURAS (NTU)	14,5000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	2,1900	2,34%	2,2000	2,2100	2,1100	19 309	42 238	17:51
NOVITA (NVT)	100,0000	0,00%	100,0000	100,0000	100,0000	35	3 500	17:51
NTCAPITAL (NTC)	0,6680	-	-	-	-	-	-	17:51
NTTSYSTEM (NTT)	6,9000	-1,43%	7,0000	7,0600	6,9000	6 502	45 380	17:51
ODLEWNIE (ODL)	10,2000	-1,45%	10,3500	10,3500	9,5000	19 684	194 130	17:51
OEX	55,2000	0,00%	55,2000	55,2000	55,2000	125	6 900	17:51
ONDE (OND)	15,0800	3,71%	14,9600	15,1000	14,8800	50 224	754 933	17:51
ONESANO (ONO)	1,2850	0,00%	1,2550	1,2900	1,2350	5 431	6 812	17:51
OPONEO.PL (OPN)	60,4000	0,33%	60,4000	60,8000	60,4000	651	39 349	17:51
OPTEAM (OPM)	5,5600	-0,71%	5,6400	5,6400	5,5600	1 937	10 859	17:51
ORANGEPL (OPL)	8,3080	1,17%	8,2120	8,3440	8,1320	824 528	6 781 275	17:51
ORCOGROUP (OPG)	2,2600	-5,83%	2,2600	2,2600	2,2600	187	423	17:51
ORZBIALY (OBL)	34,4000	1,18%	34,2000	34,4000	34,2000	320	10 971	17:51
OTLOG (OTS)	40,0000	-0,74%	40,3000	41,0000	38,8000	5 944	238 704	17:51
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,1500	2 313	11 978	17:51
OVOSTAR (OVO)	68,8000	-1,71%	69,0000	69,0000	68,4000	78	5 374	17:51
PAMAPOL (PMP)	2,5100	0,00%	2,5200	2,5200	2,4400	2 765	6 874	17:51
PANOVA (NVA)	16,1500	3,19%	15,7000	16,2000	15,2000	2 562	39 982	17:51
PASSUS (PAS)	37,3000	5,07%	34,7000	38,0000	34,5000	1 552	56 521	17:51
PATENTUS (PAT)	4,3000	2,14%	4,2100	4,4200	4,1400	8 362	35 644	17:51
PBG	0,0210	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	1,1300	-5,83%	1,1300	1,1300	1,1300	12 683	14 332	17:51
PCCEXOL (PCX)	2,8450	1,07%	2,8150	2,8450	2,8150	8 222	23 264	17:51
Reklama
PCCROKITA (PCR)	105,8000	2,92%	103,0000	106,2000	102,0000	5 678	593 778	17:51	Reklama
PCFGROUP (PCF)	16,8000	2,82%	16,3400	17,0000	16,0000	4 843	78 640	17:51
PEKABEX (PBX)	26,0000	0,00%	26,0000	26,3000	25,4000	8 755	226 880	17:51
PEKAO (PEO)	166,9000	1,27%	165,0000	167,6500	163,5000	506 561	83 854 090	17:51
PEPCO (PCO)	21,0500	1,15%	21,3700	21,5800	20,6400	1 792 394	37 654 798	17:51
PEPEES (PPS)	1,1050	0,45%	1,1050	1,1050	1,1050	590	652	17:51
PGE	7,1000	1,34%	7,0500	7,4000	7,0500	6 611 101	47 546 150	17:51
PGFGROUP (PGV)	0,4690	0,00%	0,4680	0,4690	0,4590	2 586	1 210	17:51
PHARMENA (PHR)	6,4400	-0,92%	6,4400	6,6400	6,0000	19 470	125 032	17:51
PHN	11,7000	0,86%	11,7500	11,7500	11,4000	7 935	91 905	17:51
PHOTON (PEN)	7,3200	-0,27%	7,3400	7,4600	7,3200	16 308	121 281	17:51
PKNORLEN (PKN)	68,4800	0,20%	68,4400	68,8100	67,9300	821 251	56 138 886	17:51
PKOBP (PKO)	58,0600	0,87%	57,7200	58,4600	57,2800	1 832 523	105 928 292	17:51
PKPCARGO (PKP)	13,3800	7,90%	12,2200	13,4200	12,1600	347 552	4 487 619	17:51
PLAYWAY (PLW)	295,0000	1,03%	292,0000	299,0000	292,0000	3 430	1 015 098	17:51
PLAZACNTR (PLZ)	3,0100	-2,59%	3,1000	3,1000	3,0000	23 728	71 896	17:51
PMPG (PGM)	2,8200	-4,08%	2,9400	2,9400	2,8200	4 236	11 962	17:51
POLENERGIA (PEP)	73,0000	3,40%	71,0000	73,8000	71,0000	5 869	427 138	17:51
POLICE (PCE)	11,5000	0,00%	11,5000	11,5000	11,4500	409	4 701	17:51
POLIMEXMS (PXM)	3,6300	2,54%	3,5820	3,7000	3,5800	502 869	1 830 121	17:51
POLTREG (PTG)	48,5000	0,62%	48,2000	49,4000	48,0000	292	14 251	17:51
POLWAX (PWX)	1,5050	0,33%	1,5000	1,5400	1,5000	49 857	75 116	17:51
PRAGMAINK (PRI)	4,5800	-	-	-	-	-	-	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	34,8000	3,57%	33,6000	34,8000	32,8000	1 217	40 811	17:51
PROJPRZEM (PJP)	19,7000	3,14%	19,3000	19,7000	19,3000	680	13 336	17:51
PROTEKTOR (PRT)	1,9300	1,58%	1,9200	1,9400	1,8800	23 127	43 973	17:51
PULAWY (ZAP)	59,8000	-1,64%	60,6000	60,6000	58,4000	775	45 692	17:51
PURE (PUR)	7,3000	0,69%	7,2500	7,5000	7,1200	11 853	86 234	17:51
PZU	52,7400	0,65%	52,4000	52,8600	52,1000	1 494 303	78 544 487	17:51
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	61	1 488	17:51
QUERCUS (QRS)	6,9200	0,29%	6,9400	6,9400	6,7800	15 782	108 498	17:51
RAEN (RAE)	0,7650	2,82%	0,7580	0,7780	0,7460	40 396	30 481	17:51
RAFAKO (RFK)	0,9420	0,21%	0,9650	0,9650	0,9200	217 311	203 530	17:51
RAFAMET (RAF)	15,3000	-	-	-	-	-	-	17:51
RAINBOW (RBW)	107,0000	7,32%	99,7000	108,4000	99,7000	139 044	14 542 205	17:51
RANKPROGR (RNK)	3,8600	0,00%	3,8000	4,0500	3,7800	72 786	281 953	17:51
RAWLPLUG (RWL)	13,9000	-0,36%	14,0000	14,0000	13,8500	7 230	100 698	17:51
REDAN (RDN)	0,2800	0,00%	0,2670	0,2930	0,2670	28 460	7 706	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	10	14	17:51
RELPOL (RLP)	6,8800	2,08%	6,8000	6,8800	6,8000	1 276	8 722	17:51
REMAK (RMK)	15,8000	5,33%	15,0000	15,8000	14,9000	1 486	22 295	17:51
RENDER (RND)	129,5000	-0,77%	127,0000	129,5000	126,0000	105	13 278	17:51
RESBUD (RES)	0,5440	-1,81%	0,5600	0,5600	0,5440	17 650	9 780	17:51
ROPCZYCE (RPC)	30,5000	0,66%	30,4000	30,7000	30,0000	1 028	30 968	17:51
RYVU (RVU)	50,6000	-0,20%	50,5000	50,6000	50,0000	2 166	109 150	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	21,3500	-1,39%	21,6000	21,6000	21,3000	3 430	73 351	17:51
SANPL (SPL)	552,8000	1,32%	555,4000	556,4000	546,2000	31 180	17 201 944	17:51
SANTANDER (SAN)	20,4400	-0,29%	20,5050	20,5600	20,3000	5 713	116 554	17:51
SANWIL (SNW)	1,7650	-1,94%	1,7800	1,7800	1,7500	5 328	9 365	17:51
SCPFL (SCP)	164,4000	-0,36%	165,0000	165,0000	162,2000	1 046	171 596	17:51
SECOGROUP (SWG)	34,4000	3,61%	33,8000	34,4000	33,2000	1 042	35 498	17:51
SEKO (SEK)	14,1000	2,17%	13,8500	14,1500	13,8000	5 752	80 682	17:51
SELENAFM (SEL)	34,3000	-0,29%	34,4000	34,5000	33,9000	5 203	177 287	17:51
SELVITA (SLV)	67,6000	-1,02%	68,2000	68,2000	67,1000	1 711	115 175	17:51
SERINUS (SEN)	3,1500	0,64%	3,0700	3,1600	3,0700	6 376	19 723	17:51
SESCOM (SES)	62,0000	8,77%	61,0000	62,0000	61,0000	767	47 045	17:51
SFINKS (SFS)	0,7400	3,79%	0,7270	0,7400	0,7100	53 035	38 705	17:51
SHOPER (SHO)	39,1000	2,36%	38,5000	40,0000	37,8000	5 523	215 025	17:51
SILVAIR-REGS (SVRS)	4,4800	-0,44%	4,4800	4,4800	4,4800	21	94	17:51
SILVANO (SFG)	5,0000	2,25%	5,0000	5,0000	5,0000	1 488	7 440	17:51
SIMFABRIC (SIM)	3,4900	-0,29%	3,5000	3,5100	3,3000	16 651	57 672	17:51
SKARBIEC (SKH)	21,2000	-0,47%	21,3000	21,6000	21,2000	1 536	33 063	17:51
SKYLINE (SKL)	1,5400	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	93,4000	2,41%	91,8000	93,4000	91,2000	2 858	263 359	17:51
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	16	7	17:51
SONEL (SON)	18,7500	5,63%	18,1000	19,3500	18,0000	5 139	94 702	17:51
Reklama
SOPHARMA (SPH)	13,3500	-	-	-	-	-	-	17:51	Reklama
SPYROSOFT (SPR)	415,0000	0,00%	415,0000	416,0000	406,0000	214	88 260	17:51
STALEXP (STX)	2,9500	1,03%	2,9300	2,9500	2,9000	67 043	196 553	17:51
STALPROD (STP)	222,0000	0,45%	221,5000	223,5000	220,0000	1 751	387 342	17:51
STALPROFI (STF)	9,2800	1,09%	9,2000	9,2800	9,2000	10 106	93 423	17:51
STAPORKOW (ZUK)	2,6200	0,77%	2,5800	2,7000	2,5000	38 183	98 925	17:51
STARHEDGE (SHG)	0,3600	-	-	-	-	-	-	17:51
SUNEX (SNX)	10,6000	-2,57%	10,9000	11,0000	10,5200	33 116	355 167	17:51
SYGNITY (SGN)	63,4000	-0,94%	64,0000	64,0000	61,0000	1 210	76 167	17:51
SYNEKTIK (SNT)	129,2000	0,62%	129,0000	132,0000	127,2000	21 092	2 719 651	17:51
TALEX (TLX)	17,5000	2,94%	17,5000	17,5000	17,5000	10	175	17:51
TARCZYNSKI (TAR)	65,0000	1,25%	63,2000	65,0000	63,0000	240	15 265	17:51
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	7	784	17:51
TAURONPE (TPE)	3,4500	-0,46%	3,5680	3,6660	3,4300	8 079 390	28 495 895	17:51
TBULL (TBL)	4,8400	-0,82%	4,8400	4,8400	4,8400	3	15	17:51
TENDERHUT (THG)	10,0000	-8,26%	11,0000	11,0000	10,0000	181	1 820	17:51
TERMOREX (TRR)	0,7000	1,45%	0,6900	0,7000	0,6900	1 100	763	17:51
TESGAS (TSG)	3,0900	-0,32%	3,1000	3,1000	3,0600	1 304	4 004	17:51
TEXT (TXT)	93,7000	3,88%	90,1000	94,5000	90,1000	31 306	2 883 440	17:51
TIM	50,5000	-	-	-	-	-	-	17:51
TORPOL (TOR)	30,8000	9,61%	27,7500	31,4000	26,8000	163 820	4 784 558	17:51
TOWERINV (TOW)	4,2800	-6,96%	4,5800	4,5800	4,2800	7 160	31 507	17:51
TOYA (TOA)	8,2700	7,82%	7,8100	8,2700	7,8100	150 885	1 210 025	17:51
TRAKCJA (TRK)	2,1700	0,46%	2,1600	2,2400	2,1500	187 373	411 839	17:51
TRANSPOL (TRN)	3,7200	2,76%	3,6200	3,9800	3,6200	27 524	105 374	17:51
TRITON (TRI)	4,7000	0,00%	4,7000	4,7000	4,7000	2	9	17:51
TSGAMES (TEN)	88,0000	2,33%	86,0000	89,0500	86,0000	19 602	1 710 422	17:51
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	18	1 323	17:51
ULTGAMES (ULG)	11,5000	-2,54%	11,4000	11,5000	11,0000	4 342	48 586	17:51
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	17:51
UNIBEP (UNI)	9,7000	-0,41%	9,7400	9,7600	9,5800	1 958	19 020	17:51
UNICREDIT (UCG)	154,0000	-2,04%	156,2600	156,2600	154,0000	326	50 778	17:51
UNIMA (U2K)	6,0500	2,54%	6,0000	6,0500	5,9000	10 375	62 359	17:51
UNIMOT (UNT)	131,6000	-1,35%	132,8000	133,2000	129,0000	8 005	1 049 290	17:51
URTESTE (URT)	96,0000	-2,04%	96,2000	96,2000	96,0000	375	36 001	17:51
VERCOM (VRC)	126,0000	6,78%	118,0000	126,5000	117,5000	7 993	976 810	17:51
VIGOPHOTN (VGO)	477,0000	1,92%	468,0000	477,0000	465,0000	130	61 166	17:51
VINDEXUS (VIN)	9,2200	-1,91%	9,5800	9,5800	9,2200	1 467	13 797	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5700	0,71%	0,5660	0,5700	0,5480	22 568	12 681	17:51
VOTUM (VOT)	43,6500	0,00%	43,7000	43,9500	42,5500	16 759	729 343	17:51
VOXEL (VOX)	92,8000	-0,43%	93,2000	93,8000	92,0000	3 171	293 638	17:51
VRG	3,4500	2,37%	3,3700	3,4500	3,3500	41 219	140 888	17:51
WARIMPEX (WXF)	4,0300	-1,71%	4,0200	4,0400	3,8800	12 953	51 622	17:51
WASKO (WAS)	1,5850	1,28%	1,6000	1,6000	1,5450	9 033	14 115	17:51
WAWEL (WWL)	668,0000	0,00%	670,0000	676,0000	668,0000	51	34 180	17:51
WIELTON (WLT)	8,0200	1,78%	7,8400	8,1200	7,8100	52 808	418 816	17:51
WIKANA (WIK)	7,8000	2,63%	7,6000	7,8000	7,6000	1 300	9 900	17:51
WINVEST (WIS)	0,5000	0,00%	0,5000	0,5000	0,5000	1 100	550	17:51
WIRTUALNA (WPL)	120,0000	3,45%	117,0000	121,0000	115,2000	50 673	6 066 189	17:51
WITTCHEN (WTN)	34,4000	2,23%	33,6500	35,0000	33,0500	63 352	2 169 576	17:51
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	17:51
XPLUS (XPL)	1,4300	0,70%	1,4200	1,4300	1,4200	400	571	17:51
XTPL (XTP)	135,8000	2,41%	130,6000	136,0000	130,6000	1 777	238 084	17:51
XTRADEBDM (XTB)	68,4400	2,55%	66,7000	68,4600	66,6400	220 017	14 946 587	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZAMET (ZMT)	1,6400	-1,20%	1,6600	1,6600	1,6400	54 944	90 608	17:51
ZEPAK (ZEP)	20,2000	1,10%	20,0000	20,3500	19,9200	16 235	326 980	17:51
ZREMB (ZRE)	4,0300	2,15%	3,9400	4,0400	3,9200	26 401	104 813	17:51
ZUE	10,2500	4,38%	9,7000	10,3000	9,7000	17 961	179 841	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.