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	86 888,67	0,47%	86 619,56	86 888,67	86 225,78	86 483,54	1 487 729 869	17:15
WIG20	2 550,72	0,54%	2 542,80	2 550,72	2 528,36	2 536,99	1 258 344 472	17:15
WIG30	3 172,66	0,50%	3 160,10	3 172,66	3 146,41	3 156,77	1 364 502 042	17:15
mWIG40	6 436,44	0,37%	6 428,76	6 454,92	6 389,47	6 412,43	171 985 745	17:15
sWIG80	24 412,65	0,06%	24 440,65	24 482,69	24 357,43	24 398,29	38 306 267	17:15
WIG-BANKI	13 720,43	-0,15%	13 725,42	13 736,70	13 583,41	13 741,31	357 916 729	17:15
WIG-BUDOW	8 641,30	-0,28%	8 611,58	8 724,00	8 507,94	8 665,60	37 465 902	17:15
WIG-CHEMIA	9 747,14	-0,66%	9 831,70	9 973,23	9 742,74	9 812,04	3 907 021	17:15
WIG-ENERG	2 387,74	0,90%	2 371,30	2 392,25	2 340,57	2 366,46	62 161 906	17:15
WIG-INFO	5 072,01	0,78%	5 064,27	5 078,21	5 026,55	5 032,99	14 172 535	17:15
WIG-MEDIA	8 289,58	0,29%	8 273,84	8 318,79	8 206,82	8 265,49	5 729 425	17:15
WIG-NRCHOM	4 487,04	0,32%	4 458,31	4 527,79	4 427,21	4 472,82	4 879 515	17:15
WIG-PALIWA	6 942,91	0,76%	6 908,60	6 942,91	6 828,67	6 890,46	80 557 960	17:15
WIG-Poland	90 735,50	0,49%	90 332,09	90 735,50	90 233,08	90 293,76	1 449 226 843	17:15
WIG-SPOZYW	2 168,66	0,43%	2 167,99	2 183,19	2 157,55	2 159,35	1 600 559	17:15
WIG20lev	512,30	1,07%	509,13	512,30	503,36	506,89	1 258 344 472	17:15
WIG20short	3 067,10	-0,51%	3 076,73	3 094,27	3 067,10	3 082,83	1 258 344 472	17:15
GPWB-B1Y3Y	1 172,89	0,00%	1 172,80	1 172,89	1 172,80	1 172,90	-	17:20
GPWB-B1Y4Y	1 173,24	-0,02%	1 173,25	1 173,25	1 173,24	1 173,46	-	17:20
GPWB-B1Y5Y	1 169,32	-0,05%	1 169,62	1 169,62	1 169,32	1 169,85	-	17:20
GPWB-B3Y5Y	1 173,76	-0,08%	1 174,34	1 174,34	1 173,76	1 174,67	-	17:20
GPWB-B5Y	1 166,95	-0,08%	1 167,29	1 167,29	1 166,95	1 167,85	-	17:20
GPWB-BWZ	1 189,91	0,02%	1 189,92	1 189,92	1 189,91	1 189,71	-	17:20
INNOVATOR	1 457,50	0,39%	1 455,04	1 457,50	1 455,04	1 451,86	192 740 357	17:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	171 985 745	17:15
mWIG40TR	9 469,75	0,37%	9 458,78	9 496,94	9 400,65	9 434,42	171 985 745	17:15
mWIG40TRlv	12 533,46	0,73%	12 504,53	12 605,18	12 351,20	12 442,11	171 985 745	17:15
mWIG40TRsh	2 796,07	-0,35%	2 799,33	2 816,62	2 787,98	2 805,75	171 985 745	17:15
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	38 306 267	17:15
sWIG80TR	35 821,40	0,06%	35 862,50	35 924,18	35 740,37	35 800,33	38 306 267	17:15
WIG140	1 682,90	0,49%	1 677,51	1 682,90	1 669,91	1 674,76	1 468 636 484	17:15
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 258 344 472	17:15
WIG20TR	5 174,99	0,54%	5 159,76	5 174,99	5 129,63	5 147,14	1 258 344 472	17:15
WIG20TRlev	4 168,09	1,07%	4 143,69	4 168,09	4 095,41	4 124,08	1 258 344 472	17:15
WIG20TRsht	3 083,03	-0,51%	3 092,20	3 110,34	3 083,03	3 098,88	1 258 344 472	17:15
WIG30TR	6 326,26	0,50%	6 301,21	6 326,26	6 273,90	6 294,56	1 364 502 042	17:15
WIG-CEE	1 770,78	-0,15%	1 768,15	1 770,78	1 768,15	1 773,47	788 412	17:15
WIGdiv	1 781,34	0,83%	1 770,08	1 781,43	1 764,42	1 766,69	187 045 427	17:15
WIG-ESG	14 464,01	0,42%	14 429,21	14 464,01	14 343,41	14 403,67	1 424 310 096	17:15
WIG.GAMES	16 358,18	1,53%	16 096,92	16 462,32	16 088,18	16 112,24	131 411 823	17:15
WIG-GORNIC	4 903,02	1,95%	4 881,98	4 973,30	4 876,09	4 809,25	166 436 239	17:15
WIG-GRY	13 834,18	1,72%	13 561,64	14 016,66	13 553,33	13 600,18	137 218 312	17:15
WIG-LEKI	2 868,86	0,27%	2 859,38	2 885,65	2 851,57	2 861,16	2 749 481	17:15
WIG-MOTO	8 848,83	3,26%	8 673,08	8 879,68	8 626,02	8 569,70	4 841 038	17:15
WIG.MS-BAS	12 145,24	1,58%	11 998,27	12 201,79	11 998,27	11 956,14	225 213 845	17:15
WIG.MS-FIN	17 266,82	0,15%	17 260,02	17 287,67	17 024,82	17 240,53	372 960 910	17:15
WIG-ODZIEZ	9 979,85	1,52%	9 900,54	9 979,85	9 841,76	9 830,42	75 746 680	17:15
WIGtech	12 186,23	0,64%	12 140,61	12 197,20	12 109,22	12 108,24	184 482 248	17:15
WIGtechTR	13 541,97	0,64%	13 491,27	13 554,16	13 456,39	13 455,30	184 482 248	17:15
WIG-Ukrain	201,47	-1,62%	204,25	204,98	201,47	204,79	451 523	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2500	0,93%	3,2200	3,2700	3,2200	4 179	13 487	17:51	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	66	63	17:51
11BIT (11B)	569,0000	-0,18%	570,0000	576,0000	562,0000	2 281	1 295 495	17:51
3RGAMES (3RG)	0,2780	-2,46%	0,2890	0,2900	0,2750	202 070	56 708	17:51
ABPL (ABE)	93,4000	0,86%	92,0000	94,8000	92,0000	2 531	235 374	17:51
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	33,0000	32,8000	899	29 566	17:51
ACTION (ACT)	20,0000	0,00%	19,9800	20,2000	19,2400	6 602	131 863	17:51
ADIUVO (ADV)	0,9400	-	-	-	-	-	-	17:51
AGORA (AGO)	10,9000	-0,55%	10,9800	10,9800	10,8000	10 309	112 349	17:51
AGROTON (AGT)	2,9500	-1,34%	2,9200	2,9500	2,9000	251	728	17:51
AIGAMES (ALG)	1,4200	-3,07%	1,4700	1,4800	1,4200	2 952	4 307	17:51
AILLERON (ALL)	17,3000	-0,57%	17,5000	17,5800	17,1600	5 273	91 679	17:51
AIRWAY (AWM)	0,2610	-0,38%	0,2620	0,2620	0,2575	36 141	9 354	17:51
ALIOR (ALR)	101,7500	-2,02%	105,0000	105,1500	98,5400	579 865	58 181 188	17:51
ALLEGRO (ALE)	36,4150	0,57%	36,2000	36,7250	36,1000	3 529 325	128 347 981	17:51
ALTA (AAT)	1,9500	-2,26%	1,9600	1,9600	1,9500	4 517	8 819	17:51
ALTUSTFI (ALI)	2,8700	2,14%	2,8300	2,8700	2,7200	10 533	29 437	17:51
AMBRA (AMB)	28,7000	3,42%	28,0000	28,9500	27,7500	10 113	286 159	17:51
AMICA (AMC)	72,2000	0,56%	71,9000	72,2000	70,8000	924	66 160	17:51
AMPLI (APL)	1,1000	6,80%	1,1000	1,1000	1,1000	100	110	17:51
AMREST (EAT)	27,0000	2,27%	26,1000	27,0000	26,0000	89 115	2 388 901	17:51
ANSWEAR (ANR)	23,7000	0,42%	23,6500	23,8000	23,4000	5 690	134 258	17:51
APATOR (APT)	14,9600	-1,06%	15,0000	15,0800	14,9200	1 680	25 156	17:51
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,9000	140	3 217	17:51
APSENERGY (APE)	2,5500	-3,77%	2,6700	2,7000	2,5500	9 221	24 263	17:51
ARCHICOM (ARH)	33,7000	-0,88%	35,0000	35,0000	33,2000	1 385	47 138	17:51
ARCTIC (ATC)	22,1800	3,07%	21,5000	22,3000	21,4200	62 390	1 366 657	17:51
ARTIFEX (ART)	25,8000	-2,64%	25,7000	26,3000	23,7000	157 821	3 948 629	17:51
ASBIS (ASB)	25,1200	-1,26%	25,6800	25,9800	24,2200	332 656	8 237 340	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	61,0000	2,01%	60,0000	61,4000	59,4000	1 412	84 892	17:51
ASSECOPOL (ACP)	83,0000	0,97%	82,4000	83,2500	81,7000	81 132	6 703 736	17:51
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	49,8000	1 485	74 170	17:51
ASTARTA (AST)	26,7500	-1,47%	27,7500	27,7500	25,6000	15 566	414 410	17:51
ATAL (1AT)	63,5000	2,42%	62,0000	63,7000	62,0000	4 571	289 921	17:51
ATENDE (ATD)	3,0200	1,34%	2,9600	3,0400	2,9400	29 431	87 449	17:51
ATLANTAPL (ATP)	18,6000	-0,27%	18,6000	18,7000	18,6000	662	12 334	17:51
ATLANTIS (ATS)	2,4900	5,96%	2,3500	2,4900	2,2800	43 088	102 633	17:51
ATMGRUPA (ATG)	4,0400	1,00%	4,0200	4,0700	3,9500	26 071	104 481	17:51
ATREM (ATR)	12,9000	-0,39%	12,8000	12,9000	12,4000	4 466	56 380	17:51
AUTOPARTN (APR)	27,8000	3,35%	27,0000	27,8000	26,8500	80 184	2 198 709	17:51
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	17:51
BBIDEV (BBD)	4,4200	0,45%	4,4300	4,4300	4,3700	469	2 050	17:51
BEDZIN (BDZ)	36,4000	4,00%	35,0000	38,5000	35,0000	19 782	733 488	17:51
BENEFIT (BFT)	2 850,0000	-1,72%	2 860,0000	2 945,0000	2 845,0000	1 848	5 365 305	17:51
BEST (BST)	20,2000	1,00%	20,2000	20,2000	20,2000	119	2 404	17:51
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,0500	310	1 889	17:51
BIGCHEESE (BCS)	20,8500	0,97%	20,7000	21,3000	20,6000	4 062	84 778	17:51
BIOCELTIX (BCX)	64,0000	-3,61%	61,0000	65,0000	60,2000	16 328	1 024 174	17:51
BIOMAXIMA (BMX)	13,4500	-1,82%	13,7500	13,7500	13,4000	1 873	25 325	17:51
BIOMEDLUB (BML)	4,6950	-1,78%	4,7600	4,7800	4,6800	55 277	261 079	17:51
BIOPLANET (BIP)	19,2000	1,05%	19,2000	19,2000	18,4000	1 814	34 245	17:51
BIOTON (BIO)	3,5300	-0,42%	3,5500	3,5500	3,5100	58 380	206 769	17:51
BLOOBER (BLO)	24,5000	0,20%	24,4500	24,8000	24,2500	2 372	58 177	17:51
BNPPPL (BNP)	102,5000	-0,49%	102,5000	102,5000	100,0000	79 880	8 030 142	17:51
BOGDANKA (LWB)	30,2800	0,93%	29,7200	30,4000	29,7200	21 193	635 555	17:51
BOOMBIT (BBT)	11,0000	-0,45%	10,7500	11,0000	10,7500	4 714	51 072	17:51
BORYSZEW (BRS)	6,2800	0,48%	6,3200	6,3200	6,2000	60 258	375 787	17:51
BOS	15,6500	-0,32%	15,8500	15,8500	15,4000	11 638	180 579	17:51
BOWIM (BOW)	6,7300	0,30%	6,7100	6,8500	6,7100	4 327	29 311	17:51
BRAND24 (B24)	44,5000	0,68%	44,3000	45,1000	44,2000	14 911	665 338	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	728,5000	-0,27%	730,0000	737,0000	705,5000	40 291	29 281 396	17:51
BUMECH (BMC)	11,7600	-0,68%	12,0200	12,0200	11,7600	4 484	53 111	17:51
CAPITAL (CPA)	0,7300	-2,67%	0,6650	0,7300	0,6650	1 784	1 186	17:51
CAPITEA (CAP)	0,5500	-3,51%	0,5640	0,5700	0,5480	616 018	340 535	17:51
CAPTORTX (CTX)	79,4000	-4,11%	81,0000	82,6000	73,0000	2 553	198 037	17:51
CASPAR (CSR)	8,9500	0,56%	8,9000	8,9500	8,8500	10	89	17:51
CAVATINA (CAV)	15,1000	0,00%	15,0000	15,1000	15,0000	375	5 648	17:51
CCC	98,8000	1,28%	97,5500	98,8000	95,9000	248 380	24 120 968	17:51
Reklama
CCENERGY (CCE)	0,4120	-1,90%	0,4120	0,4120	0,4120	155	64	17:51	Reklama
CDPROJEKT (CDR)	131,8000	2,57%	128,0000	134,8500	127,6000	901 842	119 103 136	17:51
CDRL (CDL)	14,0000	3,70%	13,4000	14,0000	13,4000	835	11 595	17:51
CELTIC (CPD)	4,0500	3,85%	3,9000	4,1400	3,9000	20 281	81 382	17:51
CEZ	153,1000	0,00%	153,1000	153,1000	152,8000	389	59 506	17:51
CFI	0,2210	-2,64%	0,2210	0,2250	0,2210	1 350	302	17:51
CIGAMES (CIG)	1,7980	5,76%	1,7150	1,8320	1,6780	2 156 792	3 820 025	17:51
CITYSERV (CTS)	5,0000	-4,76%	5,2500	5,2500	5,0000	530	2 653	17:51
CLNPHARMA (CLN)	16,2400	3,05%	15,8000	16,3600	15,6800	102 602	1 644 961	17:51
CLOUD (CLD)	68,6000	-3,65%	73,0000	73,2000	68,6000	112	7 882	17:51
COALENERG (CLE)	1,0320	-1,71%	1,0100	1,0460	1,0100	19 228	19 637	17:51
COGNOR (COG)	8,6050	1,95%	8,4000	8,6700	8,3100	286 222	2 434 055	17:51
COLUMBUS (CLC)	4,9400	-1,10%	5,0000	5,0000	4,8700	19 440	95 613	17:51
COMARCH (CMR)	251,0000	-0,40%	255,0000	255,0000	247,5000	1 613	404 382	17:51
COMP (CMP)	80,0000	0,76%	79,4000	80,8000	79,4000	14 589	1 166 256	17:51
COMPERIA (CPL)	6,9500	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	2,1700	-2,25%	2,2200	2,2200	2,1700	3 386	7 363	17:51
CORMAY (CRM)	0,6080	-0,33%	0,6100	0,6100	0,6000	23 503	14 187	17:51
CREEPYJAR (CRJ)	568,0000	-5,02%	598,0000	598,0000	568,0000	632	365 946	17:51
CREOTECH (CRI)	181,0000	0,56%	180,0000	184,5000	177,5000	981	178 027	17:51
CYBERFLKS (CBF)	112,0000	1,36%	111,5000	113,5000	110,5000	1 412	158 241	17:51
CYFRPLSAT (CPS)	10,7200	2,14%	10,4900	10,7250	10,3550	1 117 289	11 841 661	17:51
CZTOREBKA (CZT)	0,7500	-1,32%	0,7500	0,7500	0,7500	100	75	17:51
DADELO (DAD)	17,7000	-2,75%	18,3000	18,3000	17,7000	333	5 983	17:51
DATAWALK (DAT)	62,4000	-1,42%	63,2000	64,7000	62,0000	12 179	762 701	17:51
DBENERGY (DBE)	16,7000	0,60%	16,6000	17,0000	15,5000	1 102	17 874	17:51
DEBICA (DBC)	77,8000	-5,12%	79,0000	79,0000	75,2000	12 504	964 471	17:51
DECORA (DCR)	61,2000	-2,55%	62,8000	62,8000	60,0000	3 301	202 591	17:51
DEKPOL (DEK)	52,8000	-0,75%	54,2000	54,2000	51,6000	3 236	170 374	17:51
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,4800	4 660	44 409	17:51
DEVELIA (DVL)	6,8000	1,34%	6,7200	6,9100	6,6500	262 820	1 789 658	17:51
DGA	17,0000	-2,86%	17,4000	17,4000	16,6000	2 126	36 166	17:51
DIGITANET (DIG)	52,0000	1,17%	51,4000	52,6000	50,8000	7 069	366 385	17:51
DIGITREE (DTR)	9,0000	-6,25%	9,1500	9,1500	9,0000	921	8 427	17:51
DINOPL (DNP)	399,3000	0,73%	397,0000	403,9000	396,6000	446 438	178 560 378	17:51
DMGROUP (DMG)	3,4000	-0,58%	3,4700	3,4700	3,3500	4 424	14 914	17:51
DOMDEV (DOM)	179,6000	-0,22%	180,0000	180,2000	176,0000	6 514	1 167 526	17:51
DRAGOENT (DGE)	23,7000	-4,82%	24,9000	25,0000	22,6000	3 165	75 607	17:51
DROZAPOL (DPL)	4,0000	-0,99%	4,0000	4,0000	4,0000	506	2 024	17:51
ECHO (ECH)	4,8600	-1,82%	4,8700	4,9900	4,8200	6 957	33 966	17:51
EDINVEST (EDI)	8,4800	0,95%	8,5600	8,6000	8,2800	690	5 832	17:51
EFEKT (EFK)	7,4000	0,00%	7,4000	7,4000	7,4000	5	37	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	26,2000	3,97%	25,2000	26,4000	24,8500	92 822	2 380 443	17:51
ELKOP (EKP)	0,4760	-2,26%	0,4760	0,4890	0,4720	12 075	5 795	17:51
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	17:51
ENAP (ENP)	1,9400	-	-	-	-	-	-	17:51
ENEA (ENA)	9,5800	0,31%	9,5000	9,7500	9,4000	584 275	5 587 446	17:51
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	17:51
ENERGA (ENG)	9,7000	1,04%	9,6000	9,8200	9,6000	14 147	137 219	17:51
ENERGOINS (ENI)	2,7100	1,50%	2,6700	2,8500	2,6550	46 253	127 908	17:51
ENTER (ENT)	65,4000	-1,51%	66,4000	66,5000	64,5000	5 453	356 429	17:51
ERBUD (ERB)	41,3000	-0,96%	42,0000	42,0000	40,9000	2 478	102 368	17:51
ERG	54,0000	-1,82%	54,0000	54,0000	54,0000	50	2 700	17:51
ESOTIQ (EAH)	35,7000	0,56%	35,9000	35,9000	34,7000	1 459	51 202	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,0800	2,37%	1,0900	1,0900	1,0550	2 381	2 513	17:51
EUROCASH (EUR)	13,7300	-0,22%	13,7400	13,8500	13,6100	88 792	1 218 801	17:51
EUROHOLD (EHG)	2,2200	0,91%	2,2400	2,2400	2,2200	146	326	17:51
EUROTEL (ETL)	47,1000	0,21%	47,3000	47,7000	46,6000	21 308	1 002 418	17:51
FABRITY (FAB)	36,8000	-0,54%	37,0000	37,3000	36,5000	921	33 880	17:51
FASING (FSG)	13,7000	3,01%	13,7000	13,7000	13,7000	111	1 521	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	6,6800	0,91%	6,7200	6,7200	6,5000	2 016	13 107	17:51
FERRO (FRO)	34,9000	-0,29%	35,4000	35,5000	34,9000	2 138	75 346	17:51
FERRUM (FER)	4,3800	-0,45%	4,4400	4,5000	4,3800	871	3 874	17:51
FMG	103,0000	0,00%	102,5000	105,5000	99,0000	409	41 471	17:51
FON	5,1600	2,79%	5,0200	5,1600	5,0200	4 170	21 221	17:51
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,2000	22,6000	1 151	26 412	17:51
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,4000	22,6000	5 105	117 309	17:51
Reklama
GAMFACTOR (GIF)	12,7000	0,40%	12,6500	12,7000	12,5000	3 003	37 602	17:51	Reklama
GENOMTEC (GMT)	12,9800	2,20%	12,8600	13,1600	12,8000	35 444	456 275	17:51
GETIN (GTN)	0,4195	-11,96%	0,4710	0,4710	0,3820	7 026 327	2 870 647	17:51
GIGROUP (GIG)	1,4200	0,71%	1,4100	1,4200	1,4050	1 550	2 187	17:51
GOBARTO (GOB)	45,8000	-3,38%	47,0000	47,0000	43,5000	5 357	238 821	17:51
GPW	45,9000	1,44%	45,2500	46,7000	45,2500	138 447	6 371 268	17:51
GREENX (GRX)	2,3320	-1,02%	2,3720	2,3760	2,3240	149 602	350 398	17:51
GRENEVIA (GEA)	2,4200	1,89%	2,3750	2,4350	2,3750	183 970	442 962	17:51
GRODNO (GRN)	11,0400	0,36%	11,0000	11,0400	10,8600	6 398	70 242	17:51
GRUPAAZOTY (ATT)	22,3400	-1,24%	22,8600	23,0000	22,2600	164 154	3 714 725	17:51
GRUPRACUJ (GPP)	63,5000	0,79%	63,0000	64,1000	62,5000	68 954	4 351 579	17:51
GTC	5,5000	0,00%	5,4000	5,5600	5,2400	6 458	34 441	17:51
HANDLOWY (BHW)	113,6000	1,43%	113,0000	114,2000	112,4000	33 741	3 821 985	17:51
HARPER (HRP)	5,9200	0,68%	6,0000	6,0000	5,8800	4 279	25 305	17:51
HELIO (HEL)	25,0000	-0,79%	25,4000	26,0000	24,4000	2 555	63 292	17:51
HERKULES (HRS)	0,8100	-0,74%	0,8120	0,8120	0,7860	1 512	1 215	17:51
HMINWEST (HMI)	48,2000	0,00%	48,1000	48,2000	48,0000	1 570	75 513	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	24,5000	1,66%	24,1000	24,5500	23,7500	192 973	4 634 759	17:51
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	4	135	17:51
IALBGR (IAG)	0,4180	-3,02%	0,4300	0,4300	0,4180	570	241	17:51
IBSM (IBS)	104,0000	0,97%	104,5000	104,5000	102,5000	19	1 954	17:51
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	200	111	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	22,2000	-1,33%	22,5000	22,5000	22,0000	3 019	67 216	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	104,0000	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	8,3200	-2,58%	8,5600	8,5600	8,3200	918	7 662	17:51
IMMOBILE (GKI)	3,1700	-1,25%	3,2100	3,2800	3,1400	34 801	110 483	17:51
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17:51
IMS	4,4200	1,38%	4,4000	4,4800	4,3600	20 733	91 069	17:51
INC	2,5600	0,00%	2,5600	2,5600	2,5200	1 037	2 642	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	301,0000	-2,59%	309,0000	311,5000	299,0000	17 914	5 409 616	17:51
INPRO (INP)	7,5000	-4,46%	7,9000	7,9000	7,5000	169	1 273	17:51
INSTALKRK (INK)	45,0000	0,00%	43,7000	45,0000	43,7000	52	2 321	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	3,1700	1,60%	3,1700	3,1700	3,0800	1 122	3 487	17:51
INTERCARS (CAR)	552,0000	3,56%	539,0000	555,0000	538,0000	4 689	2 548 021	17:51
INTERSPPL (IPO)	0,7800	0,00%	0,8080	0,8080	0,7800	11 535	9 044	17:51
INTROL (INL)	10,4000	1,46%	10,2500	10,5000	10,2000	4 386	45 275	17:51
IPOPEMA (IPE)	3,8200	-0,52%	3,8200	3,9000	3,8000	6 840	26 283	17:51
IZOBLOK (IZB)	57,5000	0,88%	57,5000	57,5000	57,5000	50	2 875	17:51
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3800	3,2500	6 688	21 915	17:51
IZOSTAL (IZS)	2,6100	-0,38%	2,6100	2,6500	2,6100	4 800	12 652	17:51
JRHOLDING (JRH)	7,4400	6,29%	7,1400	7,5400	7,1400	735	5 273	17:51
JSW	31,5900	-0,47%	31,7400	31,8500	31,2200	578 117	18 150 693	17:51
JWWINVEST (JWW)	3,4000	-3,95%	3,5500	3,6200	3,3400	23 364	81 062	17:51
KCI	0,8480	0,00%	0,8300	0,8480	0,8300	750	629	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	10,2200	2,00%	10,0200	10,3400	10,0200	50 568	516 938	17:51
KETY (KTY)	886,5000	2,25%	867,5000	886,5000	865,0000	19 577	17 220 055	17:51
KGHM (KGH)	147,0000	2,23%	145,0000	149,7000	144,5000	997 735	147 279 957	17:51
KGL	16,0000	0,00%	16,0000	16,0000	15,7000	1 094	17 222	17:51
KINOPOL (KPL)	14,1000	1,81%	13,9500	14,2000	13,8500	24 765	346 570	17:51
KOGENERA (KGN)	53,0000	1,15%	53,6000	53,6000	52,2000	4 846	255 572	17:51
KOMPAP (KMP)	25,6000	-1,54%	26,0000	26,0000	25,0000	338	8 578	17:51
KOMPUTRON (KOM)	4,6050	0,33%	4,5500	4,6050	4,5500	17 049	78 287	17:51
KPPD (KPD)	48,0000	0,00%	47,2000	48,0000	47,2000	53	2 534	17:51
KRAKCHEM (KCH)	0,3000	-6,25%	0,3000	0,3000	0,3000	25 000	7 500	17:51
KREDYTIN (KRI)	18,4500	-0,27%	18,5000	18,5000	17,8000	145	2 600	17:51
KRKA (KRK)	542,0000	-1,09%	556,0000	556,0000	542,0000	178	97 478	17:51
KRUK (KRU)	461,2000	-3,23%	479,0000	479,0000	457,2000	39 322	18 257 748	17:51
KRVITAMIN (KVT)	11,8500	1,72%	11,6000	11,8500	11,3500	754	8 715	17:51
KSGAGRO (KSG)	1,5100	2,72%	1,4700	1,5300	1,4700	6 134	9 085	17:51
LABOPRINT (LAB)	19,9000	-2,45%	20,4000	20,4000	19,5000	591	11 715	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	2,4400	-6,15%	2,6000	2,6000	2,3400	42 225	101 921	17:51
LENA (LEN)	3,7800	5,00%	3,7500	3,7800	3,6400	9 653	36 234	17:51
LENTEX (LTX)	6,6000	-1,49%	6,7000	6,7000	6,5000	36 741	242 267	17:51
Reklama
LESS (LES)	0,2350	0,00%	0,2360	0,2360	0,2270	63 927	14 711	17:51	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,2900	14 812	19 256	17:51
LOKUM (LKD)	25,8000	-5,15%	26,6000	26,6000	25,4000	3 067	79 673	17:51
LPP	16 610,0000	1,59%	16 420,0000	16 620,0000	16 400,0000	2 938	48 551 690	17:51
LSISOFT (LSI)	14,6000	0,69%	14,6000	14,6000	14,6000	550	8 030	17:51
LUBAWA (LBW)	3,8280	0,42%	3,8120	3,8540	3,8000	189 741	725 913	17:51
MABION (MAB)	16,4800	-0,48%	16,4800	16,6600	16,3600	26 745	440 354	17:51
MAKARONPL (MAK)	20,2000	1,51%	19,8500	20,9000	19,8500	27 620	555 957	17:51
MANGATA (MGT)	92,0000	2,45%	91,0000	92,0000	91,0000	42	3 824	17:51
MANYDEV (MAN)	1,1400	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,1000	-1,46%	8,2600	8,2800	7,9600	33 124	267 892	17:51
MAXCOM (MXC)	10,4500	0,48%	10,6500	10,7000	10,3000	648	6 705	17:51
MBANK (MBK)	696,2000	-0,32%	711,0000	711,0000	688,4000	16 919	11 750 982	17:51
MBWS (MBW)	13,6000	8,80%	13,6000	13,6000	13,6000	162	2 203	17:51
MCI	27,1000	0,74%	26,9000	27,1000	26,6000	1 633	43 747	17:51
MDIENERGIA (MDI)	1,5400	-0,96%	1,5600	1,5800	1,5400	2 300	3 590	17:51
MEDICALG (MDG)	25,9400	-0,84%	26,1800	26,3800	25,5800	10 627	275 384	17:51
MEDINICE (ICE)	7,5200	-1,70%	7,6500	7,6700	7,4600	6 230	47 007	17:51
MEGARON (MEG)	6,4000	-	-	-	-	-	-	17:51
MENNICA (MNC)	20,0000	0,00%	20,2000	20,3000	19,9000	6 750	136 073	17:51
MERCATOR (MRC)	42,5000	-0,23%	42,6000	42,8500	42,2000	1 485	63 272	17:51
MERCOR (MCR)	23,5000	0,86%	24,1000	24,1000	23,1000	3 548	83 229	17:51
MEXPOLSKA (MEX)	4,6200	-2,74%	4,7900	4,7900	4,4000	10 171	46 836	17:51
MFO	35,9000	-1,37%	37,0000	37,0000	35,5000	1 408	50 485	17:51
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	812	479	17:51
MILLENNIUM (MIL)	9,4000	-0,95%	9,5250	9,5950	9,3200	1 821 355	17 261 153	17:51
MIRACULUM (MIR)	1,1750	-2,49%	1,1550	1,1800	1,1550	50 253	58 418	17:51
MIRBUD (MRB)	10,4600	1,55%	10,3000	10,6000	10,3000	208 647	2 189 944	17:51
MLPGROUP (MLG)	84,8000	0,71%	85,0000	85,0000	84,0000	81	6 864	17:51
MLSYSTEM (MLS)	47,6500	-0,10%	47,9000	47,9000	47,0500	3 285	155 810	17:51
MOBRUK (MBR)	329,0000	1,23%	326,0000	330,0000	325,0000	2 414	793 484	17:51
MOJ	1,8000	-	-	-	-	-	-	17:51
MOL	33,7800	0,84%	33,4000	33,7800	33,3000	4 162	138 925	17:51
MOLECURE (MOC)	14,4800	1,83%	14,2000	14,4800	14,2000	6 210	89 084	17:51
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	2 401	12 629	17:51
MOSTALPLC (MSP)	13,9500	-0,36%	14,3500	14,3500	13,9500	472	6 608	17:51
MOSTALWAR (MSW)	6,9000	0,29%	6,8800	7,0200	6,7600	9 521	65 348	17:51
MOSTALZAB (MSZ)	4,7000	0,97%	4,6300	4,7200	4,6100	77 639	361 430	17:51
MOVIEGAME (MOV)	34,7500	-0,43%	34,5500	34,9000	33,5000	7 649	261 247	17:51
MURAPOL (MUR)	42,0000	-0,43%	42,0000	42,3200	42,0000	6 028	253 820	17:51
MUZA (MZA)	15,0000	0,00%	14,8000	15,2000	14,8000	794	11 794	17:51
MWTRADE (MWT)	5,7500	-0,86%	5,7500	5,7500	5,7500	2	12	17:51
NANOGROUP (NNG)	1,0000	-2,44%	1,0250	1,0300	1,0000	11 612	11 890	17:51
NEUCA (NEU)	928,0000	0,43%	923,0000	928,0000	919,0000	274	253 232	17:51
NEWAG (NWG)	29,2000	2,46%	28,6000	29,3000	28,5000	22 467	648 585	17:51
NEXITY (NXG)	2,4800	1,22%	2,4600	2,4800	2,4000	2 105	5 097	17:51
NOVATURAS (NTU)	14,5000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	2,1500	-1,38%	2,2000	2,2000	2,1500	8 568	18 730	17:51
NOVITA (NVT)	101,5000	0,50%	101,0000	101,5000	99,6000	146	14 759	17:51
NTCAPITAL (NTC)	0,6680	-	-	-	-	-	-	17:51
NTTSYSTEM (NTT)	6,9600	-1,42%	7,0600	7,0600	6,9200	2 783	19 448	17:51
ODLEWNIE (ODL)	10,1500	2,94%	9,8600	10,2000	9,8600	3 130	31 219	17:51
OEX	54,4000	-0,37%	54,6000	54,6000	54,2000	409	22 183	17:51
ONDE (OND)	14,2000	1,72%	14,0000	14,4400	13,9400	30 319	428 681	17:51
ONESANO (ONO)	1,2850	1,18%	1,2200	1,2850	1,2200	21 333	26 243	17:51
OPONEO.PL (OPN)	63,0000	2,94%	61,2000	67,0000	61,0000	13 279	849 988	17:51
OPTEAM (OPM)	5,4800	-2,84%	5,6000	5,6400	5,4800	1 104	6 112	17:51
ORANGEPL (OPL)	8,0440	-0,40%	8,1680	8,1680	8,0100	1 890 875	15 244 814	17:51
ORCOGROUP (OPG)	2,4000	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	34,0000	1,19%	33,6000	34,0000	33,6000	200	6 760	17:51
OTLOG (OTS)	41,0000	9,33%	38,0000	41,0000	37,6000	44 322	1 747 778	17:51
OTMUCHOW (OTM)	5,0000	3,31%	4,8800	5,2000	4,8400	13 209	65 411	17:51
OVOSTAR (OVO)	69,8000	3,56%	69,8000	69,8000	69,8000	301	21 010	17:51
PAMAPOL (PMP)	2,4800	-1,59%	2,5400	2,5500	2,4800	3 499	8 813	17:51
PANOVA (NVA)	15,6500	-0,95%	15,5000	15,9500	15,5000	1 642	25 729	17:51
PASSUS (PAS)	32,9000	3,46%	32,7000	32,9000	31,9000	472	15 349	17:51
PATENTUS (PAT)	4,4000	0,23%	4,4000	4,4700	4,2350	9 998	43 379	17:51
PBG	0,0210	-2,33%	0,0210	0,0210	0,0210	786 664	16 520	17:51
PBSFINANSE (PBF)	1,2000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,8000	0,90%	2,8000	2,8400	2,7950	17 142	48 269	17:51
Reklama
PCCROKITA (PCR)	100,4000	0,00%	100,6000	101,8000	100,4000	1 458	147 340	17:51	Reklama
PCFGROUP (PCF)	16,9000	-3,32%	17,4800	17,5800	16,8000	6 755	114 745	17:51
PEKABEX (PBX)	25,6000	0,79%	25,7000	25,9000	25,5000	4 248	109 144	17:51
PEKAO (PEO)	172,0000	0,12%	171,0500	172,6500	168,9500	415 876	71 154 024	17:51
PEPCO (PCO)	19,3300	-1,13%	19,5650	19,5750	19,0200	1 233 124	23 689 520	17:51
PEPEES (PPS)	1,0800	1,41%	1,0700	1,0800	1,0700	26 442	28 322	17:51
PGE	6,7000	1,92%	6,6000	6,7000	6,5040	5 785 659	38 244 942	17:51
PGFGROUP (PGV)	0,4520	-3,00%	0,4670	0,4670	0,4210	88 371	38 963	17:51
PHARMENA (PHR)	6,3600	1,60%	6,2600	6,5000	6,1800	12 989	81 944	17:51
PHN	11,6000	0,43%	11,8000	11,8000	11,5500	42	490	17:51
PHOTON (PEN)	7,4600	0,00%	7,4400	7,4600	7,3200	4 704	34 812	17:51
PKNORLEN (PKN)	67,8500	0,79%	67,3200	67,8500	66,7100	1 184 975	79 858 609	17:51
PKOBP (PKO)	60,7800	0,26%	60,4000	60,9200	60,0000	2 463 429	149 099 561	17:51
PKPCARGO (PKP)	12,0800	-0,98%	12,3000	12,3000	12,0600	44 881	544 785	17:51
PLAYWAY (PLW)	296,0000	-0,34%	297,0000	297,5000	293,0000	1 629	480 796	17:51
PLAZACNTR (PLZ)	3,0500	-1,13%	3,0900	3,0900	2,9850	2 081	6 253	17:51
PMPG (PGM)	2,9000	0,00%	3,0000	3,0000	2,8200	4 626	13 405	17:51
POLENERGIA (PEP)	67,0000	-0,59%	67,0000	68,0000	66,8000	2 844	191 696	17:51
POLICE (PCE)	11,5000	0,88%	11,4000	11,7500	11,4000	3 447	39 796	17:51
POLIMEXMS (PXM)	3,4680	-0,86%	3,4880	3,5200	3,4480	115 023	398 939	17:51
POLTREG (PTG)	48,0000	-1,03%	48,5000	50,2000	48,0000	874	42 669	17:51
POLWAX (PWX)	1,7650	0,86%	1,7500	1,7700	1,7400	2 942	5 159	17:51
PRAGMAINK (PRI)	4,5200	-	-	-	-	-	-	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	34,2000	0,59%	33,8000	34,6000	32,2000	2 469	81 371	17:51
PROJPRZEM (PJP)	19,7000	0,00%	19,6000	19,7000	19,3500	789	15 465	17:51
PROTEKTOR (PRT)	1,9350	0,26%	1,9400	1,9400	1,9000	3 027	5 851	17:51
PULAWY (ZAP)	59,4000	-1,00%	60,0000	60,4000	58,4000	1 621	96 851	17:51
PURE (PUR)	7,3000	-1,35%	7,4100	7,5500	7,1100	14 096	103 004	17:51
PZU	53,4000	0,34%	53,2000	53,4600	52,5000	1 213 497	64 458 564	17:51
QUANTUM (QNT)	25,0000	-	-	-	-	-	-	17:51
QUERCUS (QRS)	6,5800	0,92%	6,5000	6,6000	6,5000	13 066	85 428	17:51
RAEN (RAE)	0,7780	3,73%	0,7540	0,7800	0,7360	90 703	69 400	17:51
RAFAKO (RFK)	0,9470	-2,47%	0,9730	0,9730	0,9460	160 554	152 699	17:51
RAFAMET (RAF)	15,0000	-	-	-	-	-	-	17:51
RAINBOW (RBW)	92,4000	1,65%	92,8000	92,8000	90,1000	43 685	3 985 454	17:51
RANKPROGR (RNK)	3,7500	-3,10%	3,8700	3,8700	3,7000	19 292	72 861	17:51
RAWLPLUG (RWL)	14,0000	0,72%	13,9000	14,1000	13,9000	348	4 838	17:51
REDAN (RDN)	0,2900	-2,68%	0,2900	0,2900	0,2830	8 433	2 424	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0875	-	-	-	-	-	-	17:51
REINO (RNC)	1,2800	-6,57%	1,3700	1,3700	1,2800	4 163	5 334	17:51
RELPOL (RLP)	6,7400	0,60%	6,6200	6,7800	6,6200	657	4 413	17:51
REMAK (RMK)	15,0000	-1,96%	15,3500	15,3500	14,9000	2 988	45 007	17:51
RENDER (RND)	129,0000	3,61%	124,5000	129,0000	124,5000	33	4 250	17:51
RESBUD (RES)	0,5500	-5,17%	0,6000	0,6000	0,5500	51 750	28 494	17:51
ROPCZYCE (RPC)	30,9000	1,31%	30,8000	30,9000	30,6000	148	4 556	17:51
RYVU (RVU)	49,8500	-2,25%	51,0000	51,5000	49,8500	2 291	115 704	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	21,8000	1,63%	21,7000	22,1500	21,6000	2 972	64 742	17:51
SANPL (SPL)	571,6000	0,67%	568,0000	572,8000	563,6000	52 800	30 067 573	17:51
SANTANDER (SAN)	20,6000	1,65%	20,2650	20,6000	20,2650	1 176	23 957	17:51
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6450	4 833	7 974	17:51
SCPFL (SCP)	165,4000	-0,96%	165,0000	166,8000	164,8000	1 621	268 018	17:51
SECOGROUP (SWG)	33,0000	-0,60%	33,0000	33,0000	33,0000	1	33	17:51
SEKO (SEK)	13,1000	-1,50%	13,4000	13,5000	12,6500	3 707	48 139	17:51
SELENAFM (SEL)	34,5000	-0,29%	34,6000	34,6000	34,0000	1 191	40 838	17:51
SELVITA (SLV)	71,2000	1,71%	68,2000	71,2000	68,2000	8 470	595 778	17:51
SERINUS (SEN)	3,0500	0,66%	2,9900	3,0500	2,9800	7 711	23 324	17:51
SESCOM (SES)	57,2000	0,00%	57,2000	57,2000	56,0000	282	15 823	17:51
SFINKS (SFS)	0,7200	0,00%	0,6950	0,7380	0,6950	92 640	66 296	17:51
SHOPER (SHO)	38,8000	-2,02%	40,5000	40,5000	38,8000	3 889	153 643	17:51
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	17:51
SILVANO (SFG)	4,9000	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	3,3200	0,61%	3,3500	3,3500	3,2150	4 944	16 073	17:51
SKARBIEC (SKH)	21,5000	0,94%	21,3000	21,5000	21,3000	736	15 776	17:51
SKYLINE (SKL)	1,5500	6,90%	1,5450	1,5500	1,5450	7 692	11 923	17:51
SNIEZKA (SKA)	90,0000	-1,10%	91,0000	92,4000	89,8000	1 147	104 040	17:51
SOHODEV (SHD)	0,4220	-	-	-	-	-	-	17:51
SONEL (SON)	16,3000	6,89%	15,2500	16,3000	15,2500	10 632	169 082	17:51
Reklama
SOPHARMA (SPH)	13,3500	0,00%	13,3500	13,3500	13,3500	203	2 710	17:51	Reklama
SPYROSOFT (SPR)	440,0000	1,62%	430,0000	441,0000	430,0000	53	23 163	17:51
STALEXP (STX)	2,8650	-2,22%	2,9150	2,9250	2,8650	76 995	222 719	17:51
STALPROD (STP)	218,0000	0,00%	217,0000	219,5000	215,0000	787	170 944	17:51
STALPROFI (STF)	9,0200	-1,10%	9,1600	9,2000	9,0200	16 259	148 754	17:51
STAPORKOW (ZUK)	2,6000	8,33%	2,3800	2,6200	2,2800	21 227	51 543	17:51
STARHEDGE (SHG)	0,3600	-	-	-	-	-	-	17:51
SUNEX (SNX)	10,8000	1,89%	10,6000	10,8800	10,5400	6 897	74 370	17:51
SYGNITY (SGN)	61,8000	-0,32%	62,4000	63,8000	61,6000	3 656	226 437	17:51
SYNEKTIK (SNT)	129,4000	-0,77%	130,8000	131,4000	127,4000	19 014	2 448 885	17:51
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	17:51
TARCZYNSKI (TAR)	64,4000	1,90%	63,2000	64,4000	63,0000	147	9 391	17:51
TATRY (TMR)	112,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	3,2160	0,34%	3,2000	3,2270	3,1390	5 008 382	15 950 807	17:51
TBULL (TBL)	4,3800	0,46%	4,3600	4,3800	4,3600	303	1 327	17:51
TENDERHUT (THG)	9,6400	-	-	-	-	-	-	17:51
TERMOREX (TRR)	0,6900	-	-	-	-	-	-	17:51
TESGAS (TSG)	3,0700	-4,06%	3,1200	3,1200	3,0400	22 423	68 988	17:51
TEXT (TXT)	92,5000	2,55%	91,0000	92,9000	90,3000	34 465	3 166 217	17:51
TIM	50,5000	-	-	-	-	-	-	17:51
TORPOL (TOR)	30,0000	-1,48%	30,4500	31,0000	29,8000	28 781	873 186	17:51
TOWERINV (TOW)	4,8000	6,67%	4,5000	5,4000	4,5000	12 797	62 030	17:51
TOYA (TOA)	7,5400	-0,40%	7,5700	7,6300	7,5000	17 918	135 653	17:51
TRAKCJA (TRK)	2,2600	0,00%	2,2800	2,3200	2,2500	74 037	168 189	17:51
TRANSPOL (TRN)	3,6200	1,12%	3,5800	3,6200	3,5800	2 286	8 207	17:51
TRITON (TRI)	4,3200	-8,09%	4,3200	4,3200	4,3200	405	1 750	17:51
TSGAMES (TEN)	87,9500	-0,73%	88,6000	89,8000	87,6000	28 959	2 558 408	17:51
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	17:51
ULTGAMES (ULG)	11,6000	5,45%	11,0000	11,6000	10,9000	11 273	124 676	17:51
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	17:51
UNIBEP (UNI)	9,6400	1,26%	9,5200	9,6600	9,5000	894	8 534	17:51
UNICREDIT (UCG)	152,7400	-1,46%	158,3600	158,3600	152,7400	423	65 323	17:51
UNIMA (U2K)	5,9500	0,00%	5,9500	5,9500	5,9500	50	298	17:51
UNIMOT (UNT)	130,8000	-2,53%	134,0000	134,0000	130,4000	4 223	560 426	17:51
URTESTE (URT)	95,0000	-2,86%	94,2000	96,0000	94,0000	56	5 328	17:51
VERCOM (VRC)	117,0000	0,00%	117,0000	118,0000	116,0000	3 369	396 573	17:51
VIGOPHOTN (VGO)	465,0000	0,22%	464,0000	465,0000	458,0000	97	44 647	17:51
VINDEXUS (VIN)	9,3800	4,45%	9,0000	9,8800	8,9000	9 329	84 171	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5660	8 053	4 567	17:51
VOTUM (VOT)	42,9000	-1,94%	43,7000	43,9500	42,4000	32 843	1 413 849	17:51
VOXEL (VOX)	94,4000	0,21%	94,2000	94,4000	93,6000	15 694	1 475 829	17:51
VRG	3,4200	0,59%	3,4200	3,4300	3,3600	38 931	132 632	17:51
WARIMPEX (WXF)	4,3600	18,48%	3,7400	4,5000	3,7400	166 754	705 328	17:51
WASKO (WAS)	1,5800	0,00%	1,5800	1,5800	1,5600	6 270	9 845	17:51
WAWEL (WWL)	660,0000	-1,49%	670,0000	670,0000	660,0000	121	79 936	17:51
WIELTON (WLT)	7,8800	0,38%	7,9100	7,9100	7,8600	6 897	54 420	17:51
WIKANA (WIK)	7,8000	0,00%	7,8000	7,8000	7,7000	1 956	15 231	17:51
WINVEST (WIS)	0,5000	-	-	-	-	-	-	17:51
WIRTUALNA (WPL)	117,2000	0,00%	117,2000	117,6000	115,6000	1 961	229 243	17:51
WITTCHEN (WTN)	32,3000	4,19%	31,3000	32,3500	31,1000	64 025	2 031 037	17:51
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	17:51
XPLUS (XPL)	1,4550	1,04%	1,4800	1,4800	1,4550	2 338	3 408	17:51
XTPL (XTP)	131,6000	-4,08%	139,0000	139,2000	130,4000	1 575	209 965	17:51
XTRADEBDM (XTB)	67,0000	1,36%	66,2000	67,2200	65,1200	345 499	23 068 412	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZAMET (ZMT)	1,6950	-1,45%	1,7150	1,7200	1,6650	110 218	185 835	17:51
ZEPAK (ZEP)	19,9600	0,81%	19,7400	20,2000	19,5400	16 859	335 403	17:51
ZREMB (ZRE)	3,9100	0,64%	3,9500	3,9600	3,8200	9 654	37 502	17:51
ZUE	9,7000	-2,41%	9,8000	9,9800	9,5400	29 026	282 670	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.