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	89 414,00	0,77%	89 243,71	89 657,97	88 991,31	88 734,63	1 603 727 976	17:15
WIG20	2 593,10	0,70%	2 585,49	2 600,53	2 581,95	2 574,96	1 292 490 384	17:15
WIG30	3 255,46	0,83%	3 249,60	3 263,72	3 237,12	3 228,76	1 458 666 089	17:15
mWIG40	6 701,78	0,97%	6 655,59	6 729,70	6 653,98	6 637,27	238 213 034	17:15
sWIG80	25 177,39	0,86%	25 033,25	25 177,39	24 977,17	24 961,87	53 579 727	17:15
WIG-BANKI	13 004,78	0,12%	13 015,85	13 082,73	12 953,33	12 988,78	358 937 960	17:15
WIG-BUDOW	9 133,36	1,72%	9 032,66	9 133,36	8 996,55	8 979,10	30 521 107	17:15
WIG-CHEMIA	9 950,95	-0,54%	9 994,73	10 004,76	9 759,32	10 005,12	10 344 397	17:15
WIG-ENERG	2 721,17	3,97%	2 629,37	2 721,17	2 612,58	2 617,16	101 566 733	17:15
WIG-INFO	5 199,40	0,09%	5 215,16	5 234,64	5 191,06	5 194,91	24 054 017	17:15
WIG-MEDIA	8 593,59	-0,83%	8 667,43	8 677,83	8 530,70	8 665,77	11 690 735	17:15
WIG-NRCHOM	4 582,85	0,80%	4 557,27	4 609,22	4 555,17	4 546,55	7 918 622	17:15
WIG-PALIWA	7 408,10	2,53%	7 279,08	7 431,71	7 279,08	7 225,59	205 073 824	17:15
WIG-Poland	93 386,67	0,75%	93 195,07	93 386,67	93 195,07	92 687,42	1 570 907 374	17:15
WIG-SPOZYW	2 286,80	3,21%	2 254,34	2 305,85	2 240,25	2 215,64	1 402 445	17:15
WIG20lev	528,21	1,36%	525,13	531,21	523,69	521,11	1 292 490 384	17:15
WIG20short	3 026,94	-0,61%	3 035,94	3 040,12	3 018,15	3 045,52	1 292 490 384	17:15
GPWB-B1Y3Y	1 174,66	0,01%	1 174,54	1 174,66	1 174,54	1 174,50	-	17:20
GPWB-B1Y4Y	1 175,37	0,01%	1 175,03	1 175,37	1 175,03	1 175,21	-	17:20
GPWB-B1Y5Y	1 171,08	0,03%	1 170,67	1 171,08	1 170,67	1 170,76	-	17:20
GPWB-B3Y5Y	1 175,52	0,04%	1 174,89	1 175,52	1 174,89	1 175,08	-	17:20
GPWB-B5Y	1 164,42	0,02%	1 163,91	1 164,42	1 163,91	1 164,15	-	17:20
GPWB-BWZ	1 190,46	-0,04%	1 191,10	1 191,10	1 190,46	1 190,89	-	17:20
INNOVATOR	1 570,86	2,04%	1 544,94	1 570,86	1 544,94	1 539,46	368 685 340	17:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	238 213 034	17:15
mWIG40TR	9 860,14	0,97%	9 793,73	9 901,22	9 789,81	9 765,23	238 213 034	17:15
mWIG40TRlv	13 560,21	1,90%	13 379,21	13 672,17	13 368,52	13 307,47	238 213 034	17:15
mWIG40TRsh	2 694,02	-0,88%	2 712,51	2 713,60	2 682,59	2 718,02	238 213 034	17:15
sWIG80dvp	168,10	6,04%	168,10	168,10	168,10	158,53	53 579 727	17:15
sWIG80TR	36 985,49	0,90%	36 773,75	36 985,49	36 691,36	36 654,34	53 579 727	17:15
WIG140	1 734,02	0,79%	1 730,64	1 738,80	1 725,67	1 720,49	1 584 283 145	17:15
WIG20dvp	62,22	0,00%	62,22	62,22	62,22	62,22	1 292 490 384	17:15
WIG20TR	5 296,66	0,70%	5 281,13	5 311,85	5 273,90	5 259,61	1 292 490 384	17:15
WIG20TRlev	4 356,42	1,36%	4 331,04	4 381,24	4 319,22	4 297,79	1 292 490 384	17:15
WIG20TRsht	3 021,27	-0,62%	3 030,24	3 034,42	3 012,49	3 039,97	1 292 490 384	17:15
WIG30TR	6 533,97	0,83%	6 522,21	6 550,54	6 497,16	6 480,37	1 458 666 089	17:15
WIG-CEE	1 809,56	0,85%	1 803,69	1 809,56	1 803,69	1 794,27	1 540 715	17:15
WIGdiv	1 846,58	0,98%	1 837,57	1 851,02	1 837,57	1 828,65	294 345 662	17:15
WIG-ESG	14 824,29	0,65%	14 809,99	14 877,09	14 757,38	14 727,95	1 518 158 027	17:15
WIG.GAMES	17 173,59	0,81%	17 137,97	17 253,59	17 051,97	17 035,05	44 700 346	17:15
WIG-GORNIC	5 616,42	3,49%	5 618,33	5 658,57	5 543,72	5 426,94	223 458 586	17:15
WIG-GRY	14 712,23	1,00%	14 651,55	14 768,04	14 539,69	14 566,33	47 802 350	17:15
WIG-LEKI	2 988,81	-0,37%	2 992,30	3 001,05	2 973,96	2 999,78	2 282 121	17:15
WIG-MOTO	8 513,54	-1,37%	8 671,59	8 698,51	8 501,03	8 631,60	4 185 921	17:15
WIG.MS-BAS	14 030,15	3,98%	13 778,05	14 037,92	13 643,98	13 492,69	313 594 318	17:15
WIG.MS-FIN	16 465,86	0,10%	16 461,47	16 545,89	16 408,04	16 450,05	429 953 816	17:15
WIG-ODZIEZ	11 053,00	-0,57%	11 144,72	11 214,43	11 026,96	11 116,79	103 861 940	17:15
WIGtech	12 891,93	0,29%	12 886,94	12 934,45	12 791,49	12 855,26	122 764 826	17:15
WIGtechTR	14 326,18	0,29%	14 320,64	14 373,43	14 214,57	14 285,43	122 764 826	17:15
WIG-Ukrain	201,43	1,13%	200,54	201,46	200,54	199,18	602 093	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2600	-0,91%	3,2800	3,3000	3,2200	35 569	115 069	17:45	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	2	2	17:45
11BIT (11B)	596,0000	-0,50%	600,0000	606,0000	596,0000	2 775	1 672 152	17:45
3RGAMES (3RG)	0,2900	2,47%	0,2800	0,2950	0,2750	172 606	49 542	17:45
ABPL (ABE)	100,0000	-2,44%	102,5000	102,5000	99,0000	3 477	349 531	17:45
ACAUTOGAZ (ACG)	34,4000	1,47%	33,9000	34,8000	33,9000	7 121	243 286	17:45
ACTION (ACT)	21,4000	0,23%	21,5500	22,0500	21,4000	22 168	483 629	17:45
ADIUVO (ADV)	0,9280	-2,32%	0,9500	0,9500	0,8800	5 952	5 318	17:45
AGORA (AGO)	11,4800	1,59%	11,3000	11,5000	11,2400	23 945	272 157	17:45
AGROTON (AGT)	3,1000	-1,27%	3,1400	3,1400	3,1000	3 913	12 132	17:45
AIGAMES (ALG)	1,4800	0,34%	1,4700	1,4800	1,4300	1 328	1 923	17:45
AILLERON (ALL)	17,3000	0,58%	17,2000	17,3000	16,6800	12 285	209 115	17:45
AIRWAY (AWM)	0,2685	0,19%	0,2680	0,2700	0,2595	252 823	66 915	17:45
ALIOR (ALR)	96,4000	1,20%	95,8600	97,6800	95,2600	199 866	19 359 445	17:45
ALLEGRO (ALE)	38,8450	-0,01%	39,0000	39,1800	36,7850	4 016 000	155 396 503	17:45
ALTA (AAT)	2,0800	0,00%	2,0800	2,0900	2,0200	2 085	4 336	17:45
ALTUSTFI (ALI)	3,1100	-3,12%	3,2000	3,2400	3,1100	111 711	357 446	17:45
AMBRA (AMB)	28,7000	0,53%	29,0000	29,0000	28,4500	2 997	86 267	17:45
AMICA (AMC)	79,0000	1,67%	78,0000	79,0000	78,0000	3 851	302 726	17:45
AMPLI (APL)	1,0900	-0,91%	1,0900	1,0900	1,0900	1 174	1 280	17:45
AMREST (EAT)	26,5000	0,95%	26,3000	26,8000	26,3000	18 529	492 691	17:45
ANSWEAR (ANR)	26,2000	-3,50%	26,6500	27,0000	26,1500	16 777	445 655	17:45
APATOR (APT)	15,9000	-0,25%	15,6400	15,9800	15,6400	7 483	118 504	17:45
APLISENS (APN)	23,2000	0,00%	23,2000	23,2000	23,2000	131	3 039	17:45
APSENERGY (APE)	2,7200	-4,23%	2,8400	2,9000	2,7200	12 700	35 828	17:45
ARCHICOM (ARH)	37,3000	2,75%	36,3000	37,3000	36,3000	8 460	313 307	17:45
ARCTIC (ATC)	21,9200	0,00%	21,9000	21,9200	21,6200	27 944	609 739	17:45
ARTIFEX (ART)	27,0000	8,00%	26,0000	27,1000	25,4000	44 040	1 167 529	17:45
ASBIS (ASB)	25,1400	0,48%	25,0200	25,3400	24,8400	81 183	2 039 827	17:45
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:45
ASSECOBS (ABS)	60,6000	1,00%	60,0000	60,8000	59,0000	1 441	86 542	17:45
ASSECOPOL (ACP)	86,4000	-0,06%	86,9000	87,5500	85,9500	182 878	15 842 764	17:45
ASSECOSEE (ASE)	50,0000	0,40%	49,8000	50,0000	49,8000	3 089	154 408	17:45
ASTARTA (AST)	27,1500	2,26%	26,9500	27,1500	26,5500	20 294	548 600	17:45
ATAL (1AT)	64,4000	0,00%	64,8000	65,2000	64,2000	6 321	410 141	17:45
ATENDE (ATD)	2,8400	-1,39%	2,8300	2,8800	2,8300	33 299	94 705	17:45
ATLANTAPL (ATP)	18,7000	0,00%	18,7000	18,7000	18,7000	1 300	24 310	17:45
ATLANTIS (ATS)	2,5500	-3,77%	2,5900	2,6400	2,5100	13 586	34 788	17:45
ATMGRUPA (ATG)	4,1100	-0,96%	4,1500	4,1500	4,1000	10 613	43 892	17:45
ATREM (ATR)	13,9000	5,30%	13,2000	13,9000	13,0500	15 942	216 708	17:45
AUTOPARTN (APR)	24,4000	-1,61%	24,8000	25,1500	24,4000	128 322	3 166 403	17:45
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	17:45
BBIDEV (BBD)	4,3500	0,00%	4,2500	4,4200	4,2500	12 323	53 158	17:45
BEDZIN (BDZ)	33,5000	-0,15%	33,5500	34,0000	33,0500	4 319	144 620	17:45
BENEFIT (BFT)	2 805,0000	3,13%	2 720,0000	2 830,0000	2 720,0000	1 071	2 999 340	17:45
BEST (BST)	20,2000	0,00%	20,0000	20,2000	20,0000	545	10 935	17:45
BETACOM (BCM)	5,9000	0,00%	5,9000	6,1000	5,9000	9 281	54 877	17:45
BIGCHEESE (BCS)	22,2500	-1,11%	22,0500	22,5000	22,0000	1 866	41 533	17:45
BIOCELTIX (BCX)	68,9000	0,73%	68,5000	68,9000	66,3000	1 450	98 387	17:45
BIOMAXIMA (BMX)	14,4500	2,48%	14,0000	14,8000	13,8000	2 453	34 887	17:45
BIOMEDLUB (BML)	5,0200	-0,59%	5,0300	5,0500	5,0000	111 396	560 234	17:45
BIOPLANET (BIP)	17,7000	1,14%	17,7000	17,7000	17,7000	21	372	17:45
BIOTON (BIO)	3,5050	-1,27%	3,5100	3,5250	3,4300	95 479	332 006	17:45
BLOOBER (BLO)	25,0000	-1,57%	25,5000	25,5000	24,8500	3 391	85 106	17:45
BNPPPL (BNP)	96,4000	2,77%	94,0000	97,2000	93,6000	32 902	3 117 545	17:45
BOGDANKA (LWB)	32,4000	2,92%	31,4800	32,9000	31,4800	98 418	3 178 885	17:45
BOOMBIT (BBT)	11,7500	2,17%	11,3500	11,8000	11,3500	4 429	50 967	17:45
BORYSZEW (BRS)	6,2500	1,30%	6,1700	6,2800	6,1700	63 247	393 947	17:45
BOS	14,3500	-2,71%	14,6000	14,7000	14,0000	73 515	1 048 633	17:45
BOWIM (BOW)	6,8400	-0,15%	6,8900	6,8900	6,7800	9 103	61 946	17:45
BRAND24 (B24)	45,1000	0,00%	45,0000	45,3000	45,0000	7 162	322 670	17:45
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:45
BUDIMEX (BDX)	763,0000	2,07%	752,5000	763,0000	747,0000	21 310	16 082 798	17:45
BUMECH (BMC)	13,7000	5,55%	12,9800	13,8000	12,9200	51 364	693 315	17:45
CAPITAL (CPA)	0,7150	2,14%	0,6500	0,7150	0,6500	201	131	17:45
CAPITEA (CAP)	0,5500	0,00%	0,5520	0,5560	0,5460	70 742	38 863	17:45
CAPTORTX (CTX)	76,0000	0,00%	77,4000	78,0000	74,0000	699	53 844	17:45
CASPAR (CSR)	8,4000	-6,15%	8,3000	8,4000	8,3000	2 362	19 841	17:45
CAVATINA (CAV)	15,1000	2,03%	14,8000	15,1000	14,6000	627	9 320	17:45
CCC	136,2000	2,25%	133,2000	138,8000	133,2000	324 046	44 123 979	17:45
Reklama
CCENERGY (CCE)	0,3600	-	-	-	-	-	-	17:45	Reklama
CDPROJEKT (CDR)	142,6500	1,10%	141,0000	143,3000	140,3500	281 552	40 092 088	17:45
CDRL (CDL)	15,0000	1,35%	15,0000	15,1000	15,0000	314	4 730	17:45
CELTIC (CPD)	3,9800	-1,73%	4,0500	4,0500	3,8200	5 252	20 669	17:45
CEZ	158,6000	2,19%	158,0000	158,8000	156,3000	147	23 237	17:45
CFI	0,2300	4,55%	0,2190	0,2300	0,2190	60 570	13 645	17:45
CIGAMES (CIG)	1,8270	0,00%	1,8310	1,8450	1,7820	547 223	987 201	17:45
CITYSERV (CTS)	4,7800	-2,45%	4,8200	4,8200	4,7800	1 851	8 879	17:45
CLNPHARMA (CLN)	16,8800	0,24%	16,8400	17,0000	16,7600	21 353	360 148	17:45
CLOUD (CLD)	70,0000	0,29%	70,0000	70,0000	68,2000	1 926	134 204	17:45
COALENERG (CLE)	1,0300	0,98%	1,0400	1,0420	1,0220	9 889	10 237	17:45
COGNOR (COG)	8,2250	-0,90%	8,3000	8,3200	8,1400	169 500	1 393 662	17:45
COLUMBUS (CLC)	4,8250	-0,52%	4,8500	4,8500	4,7900	38 681	186 179	17:45
COMARCH (CMR)	249,0000	-0,99%	251,5000	253,0000	249,0000	1 130	283 612	17:45
COMP (CMP)	97,6000	1,46%	96,0000	98,0000	94,2000	2 403	231 188	17:45
COMPERIA (CPL)	6,4000	-	-	-	-	-	-	17:45
COMPREMUM (CPR)	2,3000	-4,96%	2,4200	2,4200	2,2600	34 706	81 618	17:45
CORMAY (CRM)	0,6240	0,65%	0,6200	0,6300	0,6200	15 247	9 473	17:45
CREEPYJAR (CRJ)	545,0000	0,00%	548,0000	549,0000	540,0000	612	332 333	17:45
CREOTECH (CRI)	203,0000	-2,87%	211,0000	215,0000	200,0000	4 311	897 129	17:45
CYBERFLKS (CBF)	131,0000	0,77%	129,0000	134,5000	129,0000	4 115	541 651	17:45
CYFRPLSAT (CPS)	13,0250	-0,27%	13,1000	13,1550	12,1650	2 533 950	32 344 055	17:45
CZTOREBKA (CZT)	0,6300	-	-	-	-	-	-	17:45
DADELO (DAD)	17,0000	-0,58%	17,3000	17,9500	17,0000	1 809	31 306	17:45
DATAWALK (DAT)	57,4000	-3,69%	59,6000	59,6000	57,0000	27 541	1 588 443	17:45
DBENERGY (DBE)	18,5000	5,11%	18,0000	18,7000	17,6000	1 017	18 542	17:45
DEBICA (DBC)	85,0000	1,67%	83,6000	85,0000	83,4000	5 884	494 392	17:45
DECORA (DCR)	66,4000	-0,30%	67,0000	67,0000	66,0000	1 166	77 754	17:45
DEKPOL (DEK)	59,0000	3,15%	57,8000	62,8000	57,2000	9 853	582 246	17:45
DELKO (DEL)	9,4600	0,00%	9,4600	9,5000	9,4200	7 499	70 958	17:45
DEVELIA (DVL)	6,8300	-0,29%	6,8800	6,9400	6,7800	215 363	1 479 645	17:45
DGA	21,0000	-2,78%	21,8000	22,8000	21,0000	3 885	83 663	17:45
DIGITANET (DIG)	59,6000	0,00%	60,0000	64,6000	59,4000	45 889	2 768 724	17:45
DIGITREE (DTR)	9,3000	-	-	-	-	-	-	17:45
DINOPL (DNP)	410,2000	0,96%	407,5000	412,0000	406,6000	107 542	44 025 674	17:45
DMGROUP (DMG)	3,2000	-3,03%	3,3000	3,3200	3,1700	34 204	109 179	17:45
DOMDEV (DOM)	200,0000	3,95%	193,0000	204,0000	193,0000	23 172	4 629 389	17:45
DRAGOENT (DGE)	23,5000	3,07%	22,8000	24,2000	22,3000	2 863	66 335	17:45
DROZAPOL (DPL)	3,9900	3,10%	3,8700	3,9900	3,8500	2 575	9 951	17:45
ECHO (ECH)	4,9000	0,00%	4,9300	4,9900	4,9000	6 675	33 073	17:45
EDINVEST (EDI)	8,5000	0,00%	8,5000	8,7000	8,3000	14 051	119 806	17:45
EFEKT (EFK)	7,4500	0,00%	7,4500	7,4500	7,4500	2 986	22 246	17:45
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:45
ELEKTROTI (ELT)	29,7000	6,64%	28,4000	30,1500	28,4000	123 314	3 643 654	17:45
ELKOP (EKP)	0,5080	-2,31%	0,5100	0,5200	0,5060	142 634	73 295	17:45
EMCINSMED (EMC)	10,3000	-5,50%	10,3000	10,3000	10,3000	143	1 473	17:45
ENAP (ENP)	1,9000	-	-	-	-	-	-	17:45
ENEA (ENA)	10,8000	0,75%	10,6500	10,9700	10,6200	582 110	6 284 227	17:45
ENELMED (ENE)	18,5000	-	-	-	-	-	-	17:45
ENERGA (ENG)	10,5400	2,73%	10,2600	10,5400	10,2600	48 035	501 404	17:45
ENERGOINS (ENI)	2,6700	-0,37%	2,6900	2,7500	2,6250	49 104	131 530	17:45
ENTER (ENT)	71,2000	0,28%	71,6000	71,9000	69,0000	9 848	689 267	17:45
ERBUD (ERB)	43,4000	0,70%	43,4000	44,1000	43,2000	9 862	430 250	17:45
ERG	54,0000	1,89%	54,0000	54,0000	54,0000	95	5 130	17:45
ESOTIQ (EAH)	41,0000	0,24%	40,3000	41,5000	40,2000	2 368	97 069	17:45
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:45
EUCO (EUC)	1,1050	0,45%	1,1050	1,1050	1,0550	5 546	5 863	17:45
EUROCASH (EUR)	14,0800	3,23%	14,0400	14,3100	13,8500	603 880	8 481 123	17:45
EUROHOLD (EHG)	3,3600	-4,00%	3,3400	3,3600	3,3400	1 460	4 905	17:45
EUROTEL (ETL)	46,7000	-0,64%	47,1000	47,1000	45,1000	18 143	837 302	17:45
FABRITY (FAB)	37,8000	-0,53%	37,9000	38,0000	37,3000	1 797	67 741	17:45
FASING (FSG)	13,7000	0,00%	13,7000	13,9000	13,6000	2 557	35 006	17:45
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:45
FEERUM (FEE)	6,6400	-0,30%	6,5000	6,6600	6,5000	12 820	85 122	17:45
FERRO (FRO)	38,4000	2,40%	37,7000	38,5000	37,6000	20 655	781 285	17:45
FERRUM (FER)	4,6600	1,30%	4,6600	4,6600	4,6600	8	37	17:45
FMG	103,0000	1,48%	103,5000	103,5000	97,6000	529	53 116	17:45
FON	5,4800	-0,72%	5,3600	5,5400	5,2800	2 586	13 764	17:45
FORTE SA (FTE)	22,7000	-0,44%	22,8000	22,8000	22,5000	6 927	156 056	17:45
GAMEOPS (GOP)	22,5500	0,67%	22,4000	22,6000	21,8500	5 614	124 578	17:45
Reklama
GAMFACTOR (GIF)	12,9000	-0,39%	12,8000	13,0000	12,7000	2 538	32 690	17:45	Reklama
GENOMTEC (GMT)	12,4000	-1,59%	12,6000	12,7000	12,3400	16 219	201 827	17:45
GETIN (GTN)	0,4760	0,85%	0,4740	0,4830	0,4665	386 184	182 939	17:45
GIGROUP (GIG)	1,3950	-0,71%	1,3950	1,4150	1,3950	1 400	1 960	17:45
GOBARTO (GOB)	44,4000	-0,67%	44,2000	45,0000	44,2000	696	31 015	17:45
GPW	47,1000	1,29%	46,5000	47,3500	46,5000	86 884	4 096 468	17:45
GREENX (GRX)	2,4440	7,29%	2,2780	2,6500	2,2640	1 752 705	4 339 724	17:45
GRENEVIA (GEA)	2,6700	0,19%	2,6800	2,7200	2,6600	282 657	761 596	17:45
GRODNO (GRN)	11,4800	3,42%	11,1000	11,7800	11,0000	37 874	431 988	17:45
GRUPAAZOTY (ATT)	23,2600	-1,86%	23,7000	23,7200	22,9400	260 018	6 046 971	17:45
GRUPRACUJ (GPP)	62,0000	-0,80%	62,5000	62,6000	61,5000	95 199	5 903 108	17:45
GTC	5,2000	-0,38%	5,1000	5,2000	5,0600	435	2 237	17:45
HANDLOWY (BHW)	109,4000	1,30%	108,8000	110,0000	108,2000	39 246	4 295 986	17:45
HARPER (HRP)	5,6500	-4,56%	5,9200	5,9200	5,5000	30 312	171 767	17:45
HELIO (HEL)	24,6000	0,82%	24,4000	24,6000	24,4000	1 486	36 409	17:45
HERKULES (HRS)	0,8000	-0,99%	0,8080	0,8080	0,8000	78 590	62 903	17:45
HMINWEST (HMI)	48,1000	-0,21%	48,2000	48,2000	48,1000	8 485	408 960	17:45
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:45
HUUUGE-S144 (HUGE)	23,8500	3,92%	23,0500	23,8500	23,0500	33 890	797 564	17:45
HYDROTOR (HDR)	32,2000	-2,42%	33,0000	33,0000	32,0000	845	27 315	17:45
IALBGR (IAG)	0,4500	0,90%	0,4270	0,4500	0,4270	617	266	17:45
IBSM (IBS)	102,5000	-0,49%	103,5000	104,0000	99,0000	252	25 846	17:45
IDMPL (IDM)	0,6000	-0,83%	0,6050	0,6050	0,6000	7 160	4 301	17:45
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:45
IFIRMA (IFI)	23,7000	-0,42%	23,8000	24,1000	23,0000	3 715	88 353	17:45
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:45
IIAAV (IIA)	101,4000	0,00%	101,4000	101,4000	101,4000	1	101	17:45
IMCOMPANY (IMC)	8,0800	0,75%	8,0200	8,0800	8,0200	2 892	23 259	17:45
IMMOBILE (GKI)	3,3600	3,38%	3,2600	3,3700	3,1700	9 198	30 309	17:45
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17:45
IMS	4,5000	0,45%	4,4800	4,5000	4,3900	9 028	40 413	17:45
INC	2,5700	1,58%	2,5200	2,5900	2,5200	6 931	17 765	17:45
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:45
INGBSK (ING)	290,0000	-0,34%	291,0000	294,0000	286,5000	19 841	5 743 646	17:45
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,6500	1 487	11 744	17:45
INSTALKRK (INK)	47,8000	-0,21%	47,9000	47,9000	46,4000	94	4 412	17:45
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:45
INTERBUD (ITB)	3,8800	0,78%	3,9200	3,9200	3,6500	4 596	17 332	17:45
INTERCARS (CAR)	547,0000	-1,26%	557,0000	558,0000	544,0000	618	338 774	17:45
INTERSPPL (IPO)	0,9220	0,22%	0,9220	0,9220	0,9000	5 553	5 035	17:45
INTROL (INL)	10,8000	0,47%	10,7500	10,8000	10,6000	2 326	24 914	17:45
IPOPEMA (IPE)	3,8000	1,60%	3,7400	3,8200	3,7300	88 342	334 491	17:45
IZOBLOK (IZB)	54,0000	-1,82%	54,0000	54,0000	54,0000	41	2 214	17:45
IZOLACJA (IZO)	3,3000	0,00%	3,2800	3,3100	3,2800	1 803	5 946	17:45
IZOSTAL (IZS)	2,8300	-2,41%	2,8900	2,9000	2,8000	16 857	47 881	17:45
JRHOLDING (JRH)	6,6800	1,21%	6,7600	6,7800	6,5600	562	3 730	17:45
JSW	33,1500	3,66%	32,2000	33,1800	31,8700	1 509 181	49 412 066	17:45
JWWINVEST (JWW)	3,6400	1,39%	3,6200	3,6600	3,5300	3 430	12 356	17:45
KCI	0,8380	-0,24%	0,8280	0,8440	0,8240	34 545	28 819	17:45
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:45
KERNEL (KER)	11,1400	-4,62%	11,7200	12,1200	10,8000	57 597	647 118	17:45
KETY (KTY)	882,0000	0,00%	882,5000	886,0000	879,0000	11 493	10 129 813	17:45
KGHM (KGH)	170,0000	3,44%	170,0000	171,5500	167,4000	982 282	166 517 674	17:45
KGL	15,4000	-2,53%	15,8000	15,8000	15,4000	666	10 298	17:45
KINOPOL (KPL)	14,8500	0,68%	14,7500	14,9500	14,7500	3 346	49 520	17:45
KOGENERA (KGN)	53,9000	6,73%	50,5000	54,1000	49,5000	22 837	1 208 401	17:45
KOMPAP (KMP)	27,0000	-	-	-	-	-	-	17:45
KOMPUTRON (KOM)	4,5700	-2,14%	4,6700	4,7400	4,5500	8 510	39 585	17:45
KPPD (KPD)	45,8000	-4,58%	46,0000	46,0000	45,8000	188	8 641	17:45
KRAKCHEM (KCH)	0,2660	-5,00%	0,2660	0,2660	0,2660	7 000	1 862	17:45
KREDYTIN (KRI)	18,4500	0,00%	18,4500	18,4500	18,4500	2	37	17:45
KRKA (KRK)	544,0000	0,00%	544,0000	544,0000	540,0000	78	42 322	17:45
KRUK (KRU)	472,0000	-0,21%	473,8000	481,4000	469,8000	19 848	9 414 472	17:45
KRVITAMIN (KVT)	12,0500	0,00%	12,0000	12,0500	11,8500	1 411	16 902	17:45
KSGAGRO (KSG)	1,5300	-0,97%	1,5400	1,5400	1,4800	5 202	7 866	17:45
LABOPRINT (LAB)	19,7000	-0,51%	19,8000	19,8000	19,4000	22	433	17:45
LARK (LRK)	0,1500	-	-	-	-	-	-	17:45
LARQ (LRQ)	2,3200	-2,52%	2,4000	2,4000	2,2600	16 952	39 102	17:45
LENA (LEN)	3,7000	0,27%	3,6500	3,7000	3,6500	4 030	14 772	17:45
LENTEX (LTX)	6,5400	-0,91%	6,5800	6,6000	6,5200	17 750	116 713	17:45
Reklama
LESS (LES)	0,2290	-3,78%	0,2370	0,2400	0,2260	135 159	31 039	17:45	Reklama
LIBET (LBT)	1,3300	-3,62%	1,3800	1,3900	1,3300	4 537	6 102	17:45
LOKUM (LKD)	28,2000	-0,70%	28,2000	28,2000	28,0000	1 788	50 409	17:45
LPP	17 450,0000	-1,52%	17 680,0000	17 850,0000	17 410,0000	2 995	52 701 330	17:45
LSISOFT (LSI)	14,5000	0,69%	14,4000	14,5000	14,4000	930	13 447	17:45
LUBAWA (LBW)	4,7400	4,18%	4,6000	4,8000	4,6000	1 004 833	4 724 038	17:45
MABION (MAB)	18,1800	-1,09%	18,3000	18,4800	17,9200	48 453	880 344	17:45
MAKARONPL (MAK)	22,1000	-0,90%	22,0000	22,8000	21,7000	9 274	206 136	17:45
MANGATA (MGT)	94,8000	0,21%	94,6000	94,8000	93,6000	597	56 504	17:45
MANYDEV (MAN)	1,0600	-1,85%	1,0100	1,0600	1,0000	1 737	1 751	17:45
MARVIPOL (MVP)	8,3000	1,47%	8,2000	8,4000	8,1800	28 202	234 262	17:45
MAXCOM (MXC)	10,3000	-0,96%	10,5000	10,5000	10,0500	286	2 922	17:45
MBANK (MBK)	643,4000	-0,89%	649,2000	655,0000	640,6000	25 472	16 491 914	17:45
MBWS (MBW)	13,5000	0,00%	13,5000	13,5000	13,5000	2	27	17:45
MCI	27,1000	0,74%	26,9000	27,1000	26,6000	1 473	39 489	17:45
MDIENERGIA (MDI)	1,4700	-2,33%	1,4850	1,5650	1,4700	7 495	11 356	17:45
MEDICALG (MDG)	27,1000	1,88%	26,8000	27,2000	26,5600	9 448	255 565	17:45
MEDINICE (ICE)	7,9300	1,93%	7,7800	7,9500	7,6900	7 423	58 372	17:45
MEGARON (MEG)	5,8500	-4,10%	5,8500	5,8500	5,8500	593	3 469	17:45
MENNICA (MNC)	20,0000	-2,44%	20,5000	20,7000	20,0000	1 531	31 088	17:45
MERCATOR (MRC)	45,8500	0,55%	45,3000	46,4000	45,1500	9 759	446 741	17:45
MERCOR (MCR)	24,7000	0,00%	24,8000	24,9000	24,6000	2 743	68 049	17:45
MEXPOLSKA (MEX)	4,6200	-0,43%	4,7500	4,7500	4,6200	839	3 954	17:45
MFO	34,2000	-2,29%	34,0000	34,6000	34,0000	1 794	61 336	17:45
MILKILAND (MLK)	0,5860	-2,33%	0,6000	0,6020	0,5860	1 268	760	17:45
MILLENNIUM (MIL)	8,8450	0,17%	8,8300	9,0400	8,8150	632 306	5 628 566	17:45
MIRACULUM (MIR)	1,1900	-0,42%	1,1900	1,1900	1,1600	13 710	15 993	17:45
MIRBUD (MRB)	12,0400	1,18%	11,9400	12,1800	11,8400	158 608	1 903 156	17:45
MLPGROUP (MLG)	82,6000	-0,96%	83,4000	83,4000	82,6000	49	4 065	17:45
MLSYSTEM (MLS)	54,8000	3,20%	53,9000	55,9000	53,4000	13 647	748 913	17:45
MOBRUK (MBR)	323,0000	1,25%	320,0000	325,0000	319,5000	2 312	745 411	17:45
MOJ	1,7000	-	-	-	-	-	-	17:45
MOL	34,2800	0,82%	34,0000	34,4000	33,9800	22 347	762 419	17:45
MOLECURE (MOC)	14,7600	0,82%	14,6600	14,8000	14,6600	13 228	195 389	17:45
MONNARI (MON)	5,5200	0,36%	5,4800	5,5200	5,4000	22 490	121 996	17:45
MOSTALPLC (MSP)	14,0500	0,72%	13,9500	14,0500	13,9500	1 347	18 827	17:45
MOSTALWAR (MSW)	7,1600	-0,56%	7,2400	7,2400	7,1000	3 897	27 803	17:45
MOSTALZAB (MSZ)	4,6150	-1,81%	4,6850	4,7000	4,6150	71 212	331 792	17:45
MOVIEGAME (MOV)	32,4500	-3,13%	33,5500	33,7000	31,7000	6 067	197 000	17:45
MURAPOL (MUR)	40,8000	0,74%	40,8600	41,0600	40,6000	3 054	124 559	17:45
MUZA (MZA)	12,5000	0,00%	12,5000	12,7000	12,4000	2 163	27 080	17:45
MWTRADE (MWT)	5,6500	-0,88%	5,5500	5,6500	5,5500	1 708	9 480	17:45
NANOGROUP (NNG)	1,0150	-0,98%	1,0200	1,0300	1,0150	36 525	37 546	17:45
NEUCA (NEU)	941,0000	0,00%	940,0000	946,0000	940,0000	128	120 695	17:45
NEWAG (NWG)	28,0000	0,00%	27,2000	28,0000	27,0000	23 837	652 910	17:45
NEXITY (NXG)	2,5100	-0,40%	2,4300	2,5100	2,3000	1 629	3 897	17:45
NOVATURAS (NTU)	14,5000	-	-	-	-	-	-	17:45
NOVAVISGR (NVG)	2,1700	3,83%	2,0900	2,1800	2,0900	10 634	22 500	17:45
NOVITA (NVT)	116,0000	0,43%	115,0000	117,0000	115,0000	74	8 579	17:45
NTCAPITAL (NTC)	0,6680	-	-	-	-	-	-	17:45
NTTSYSTEM (NTT)	7,8600	5,36%	7,4600	7,9000	7,4600	51 363	398 243	17:45
ODLEWNIE (ODL)	10,1500	0,50%	10,1000	10,3500	9,8600	11 347	113 629	17:45
OEX	55,0000	-0,36%	55,2000	55,2000	55,0000	43	2 373	17:45
ONDE (OND)	14,6600	0,27%	14,6000	14,6800	14,0400	35 251	511 777	17:45
ONESANO (ONO)	1,2600	0,00%	1,2400	1,2600	1,2100	24 987	30 376	17:45
OPONEO.PL (OPN)	60,0000	0,67%	59,8000	60,0000	59,2000	1 006	60 038	17:45
OPTEAM (OPM)	5,5200	-0,72%	5,5200	5,5200	5,5200	76	420	17:45
ORANGEPL (OPL)	8,5900	-0,58%	8,6400	8,6400	8,5440	576 484	4 956 547	17:45
ORCOGROUP (OPG)	2,4200	7,08%	2,4200	2,4200	2,4200	1	2	17:45
ORZBIALY (OBL)	35,0000	0,00%	35,0000	35,0000	35,0000	56	1 960	17:45
OTLOG (OTS)	37,5000	2,46%	37,8000	37,8000	36,2000	10 235	380 174	17:45
OTMUCHOW (OTM)	5,4500	-0,91%	5,5000	5,5000	5,4500	1 603	8 767	17:45
OVOSTAR (OVO)	67,8000	-	-	-	-	-	-	17:45
PAMAPOL (PMP)	2,6500	1,15%	2,5800	2,6500	2,5100	33 592	86 748	17:45
PANOVA (NVA)	16,0500	-1,53%	16,1500	16,1500	15,6500	2 785	44 441	17:45
PASSUS (PAS)	40,1000	-2,20%	41,0000	43,1000	38,2000	2 748	113 245	17:45
PATENTUS (PAT)	4,8800	1,24%	4,7400	4,9000	4,7400	58 621	283 039	17:45
PBG	0,0220	-	-	-	-	-	-	17:45
PBSFINANSE (PBF)	1,0600	0,95%	1,0600	1,0600	1,0600	6 254	6 629	17:45
PCCEXOL (PCX)	2,8850	0,00%	2,8650	2,8900	2,8500	14 255	40 998	17:45
Reklama
PCCROKITA (PCR)	97,8000	3,60%	94,3000	97,8000	94,0000	43 906	4 219 333	17:45	Reklama
PCFGROUP (PCF)	16,5000	1,10%	16,3000	16,8000	16,3000	4 636	76 276	17:45
PEKABEX (PBX)	26,0000	0,78%	25,7000	26,3000	25,4000	3 828	98 792	17:45
PEKAO (PEO)	161,8000	0,06%	161,0000	162,7000	159,8000	669 260	107 805 322	17:45
PEPCO (PCO)	21,5900	1,36%	21,3500	21,7800	21,0000	1 113 059	23 910 320	17:45
PEPEES (PPS)	1,0400	-3,70%	1,0900	1,0900	1,0200	47 591	49 367	17:45
PGE	7,7380	3,67%	7,4700	7,8400	7,4180	4 862 406	37 255 145	17:45
PGFGROUP (PGV)	0,4560	-0,65%	0,4490	0,4580	0,4490	9 075	4 088	17:45
PHARMENA (PHR)	6,3800	-0,93%	6,4400	6,4400	6,3000	14 647	93 204	17:45
PHN	11,7000	0,43%	11,6500	11,7000	11,4000	5 003	57 484	17:45
PHOTON (PEN)	7,8600	3,69%	7,7600	7,8600	7,6200	10 674	83 194	17:45
PKNORLEN (PKN)	72,5000	2,57%	70,7000	72,7800	70,6800	2 823 630	203 806 170	17:45
PKOBP (PKO)	57,2000	0,25%	57,1600	57,6400	56,9400	3 010 326	172 182 113	17:45
PKPCARGO (PKP)	14,8600	1,23%	14,7400	14,9400	14,6000	293 422	4 335 867	17:45
PLAYWAY (PLW)	318,0000	2,09%	316,0000	322,0000	312,5000	2 427	769 264	17:45
PLAZACNTR (PLZ)	3,1400	1,29%	3,1200	3,1700	3,0550	6 383	19 737	17:45
PMPG (PGM)	2,8800	0,00%	2,8800	2,8800	2,8200	983	2 773	17:45
POLENERGIA (PEP)	68,4000	-1,16%	69,8000	70,4000	68,2000	1 387	95 319	17:45
POLICE (PCE)	11,6500	0,43%	11,5500	11,6500	11,3500	4 491	51 907	17:45
POLIMEXMS (PXM)	3,7940	0,42%	3,8000	3,8660	3,7780	524 536	1 999 366	17:45
POLTREG (PTG)	48,9000	3,82%	47,1000	48,9000	47,0000	69	3 299	17:45
POLWAX (PWX)	1,5100	-0,33%	1,5100	1,5300	1,4950	17 350	26 186	17:45
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	25	118	17:45
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:45
PROCHEM (PRM)	33,0000	-2,37%	33,6000	33,6000	32,4000	947	31 026	17:45
PROJPRZEM (PJP)	20,4000	0,99%	20,2000	20,6000	19,9000	972	19 678	17:45
PROTEKTOR (PRT)	1,9100	1,60%	1,9150	1,9200	1,8850	4 131	7 845	17:45
PULAWY (ZAP)	60,0000	0,00%	60,0000	60,0000	58,8000	268	15 946	17:45
PURE (PUR)	7,4000	-1,33%	7,4100	7,6000	7,4000	8 043	59 881	17:45
PZU	55,2400	-0,18%	55,3000	55,9400	54,7200	1 939 471	107 617 083	17:45
QUANTUM (QNT)	24,0000	-	-	-	-	-	-	17:45
QUERCUS (QRS)	6,6400	-0,90%	6,7000	6,7800	6,5000	33 246	222 790	17:45
RAEN (RAE)	0,7000	-5,91%	0,7400	0,7440	0,6980	120 689	86 046	17:45
RAFAKO (RFK)	0,9200	-1,60%	0,9380	0,9380	0,9100	225 536	206 396	17:45
RAFAMET (RAF)	15,6000	0,00%	15,6000	15,6000	15,6000	14	218	17:45
RAINBOW (RBW)	111,2000	-0,89%	112,2000	113,0000	108,0000	43 067	4 762 351	17:45
RANKPROGR (RNK)	3,8600	1,85%	3,8000	3,9000	3,7800	91 007	347 587	17:45
RAWLPLUG (RWL)	14,5000	-2,03%	14,8000	14,9000	14,2000	681	9 883	17:45
REDAN (RDN)	0,2800	0,36%	0,2720	0,2800	0,2720	13 539	3 683	17:45
REGNON (REG)	0,7950	-	-	-	-	-	-	17:45
REINHOLD (RHD)	0,0730	-	-	-	-	-	-	17:45
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	10	14	17:45
RELPOL (RLP)	6,1800	0,32%	6,1000	6,3200	6,0600	17 627	108 256	17:45
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,2500	953	14 581	17:45
RENDER (RND)	143,0000	-2,72%	146,0000	146,0000	137,0000	128	17 952	17:45
RESBUD (RES)	0,5200	0,00%	0,5100	0,5200	0,5100	33 131	17 063	17:45
ROPCZYCE (RPC)	30,3000	0,00%	30,1000	30,3000	30,1000	749	22 595	17:45
RYVU (RVU)	54,5000	-2,33%	55,0000	55,0000	53,5000	3 796	205 227	17:45
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:45
SANOK (SNK)	21,2000	-2,97%	21,8500	21,8500	21,1500	20 562	437 458	17:45
SANPL (SPL)	504,4000	-0,32%	506,0000	509,6000	501,6000	45 498	22 989 853	17:45
SANTANDER (SAN)	20,7500	0,17%	20,5000	20,7800	20,5000	3 742	77 263	17:45
SANWIL (SNW)	1,7450	2,35%	1,7100	1,7450	1,7000	7 338	12 655	17:45
SCPFL (SCP)	165,0000	0,61%	164,0000	165,0000	163,4000	1 716	281 935	17:45
SECOGROUP (SWG)	34,4000	0,00%	34,4000	34,4000	34,4000	359	12 350	17:45
SEKO (SEK)	13,3000	0,00%	13,3500	13,4000	13,3000	1 201	16 027	17:45
SELENAFM (SEL)	34,8000	0,29%	34,7000	34,8000	34,2000	1 083	37 297	17:45
SELVITA (SLV)	70,5000	1,44%	69,5000	70,5000	68,8000	2 348	163 295	17:45
SERINUS (SEN)	3,1200	0,97%	3,1200	3,1200	3,0600	3 775	11 611	17:45
SESCOM (SES)	76,4000	20,13%	76,4000	76,8000	76,2000	16 701	1 277 015	17:45
SFINKS (SFS)	0,7480	0,00%	0,7470	0,7480	0,7360	64 720	48 356	17:45
SHOPER (SHO)	39,2000	0,51%	39,7000	39,7000	39,2000	7 678	302 331	17:45
SILVAIR-REGS (SVRS)	4,0000	-0,99%	4,0000	4,0000	4,0000	1	4	17:45
SILVANO (SFG)	4,9400	5,56%	4,6100	5,0000	4,6000	16 127	76 967	17:45
SIMFABRIC (SIM)	3,8000	4,11%	3,6150	3,8000	3,6150	20 850	77 539	17:45
SKARBIEC (SKH)	21,4000	-0,93%	21,6000	21,6000	21,4000	2 730	58 830	17:45
SKYLINE (SKL)	1,5200	-1,30%	1,4600	1,5200	1,4600	2 230	3 316	17:45
SNIEZKA (SKA)	91,0000	1,34%	89,8000	91,0000	88,4000	267	23 887	17:45
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	39	16	17:45
SONEL (SON)	18,5500	0,27%	18,5000	18,5500	18,2000	1 315	24 154	17:45
Reklama
SOPHARMA (SPH)	13,0500	0,00%	13,1000	13,1000	13,0500	336	4 390	17:45	Reklama
SPYROSOFT (SPR)	437,0000	2,10%	430,0000	437,0000	426,0000	51	22 129	17:45
STALEXP (STX)	2,8850	-1,03%	2,9150	2,9200	2,8600	90 374	260 473	17:45
STALPROD (STP)	223,0000	0,68%	225,0000	226,5000	219,0000	3 016	669 115	17:45
STALPROFI (STF)	8,9400	0,22%	8,9800	9,0000	8,8000	9 687	86 169	17:45
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5400	2,5000	4 000	10 091	17:45
STARHEDGE (SHG)	0,3980	-	-	-	-	-	-	17:45
SUNEX (SNX)	10,3000	-2,09%	10,3400	10,4800	10,1000	38 086	390 333	17:45
SYGNITY (SGN)	63,6000	-0,63%	64,0000	65,0000	63,6000	3 222	206 157	17:45
SYNEKTIK (SNT)	140,6000	3,38%	136,0000	144,6000	136,0000	67 269	9 479 027	17:45
TALEX (TLX)	17,3000	-3,89%	18,0000	18,0000	17,3000	620	10 733	17:45
TARCZYNSKI (TAR)	78,0000	17,47%	70,0000	81,4000	70,0000	2 592	192 608	17:45
TATRY (TMR)	110,0000	0,00%	110,0000	110,0000	110,0000	170	18 700	17:45
TAURONPE (TPE)	3,9330	9,25%	3,6190	3,9400	3,6000	14 211 512	54 125 207	17:45
TBULL (TBL)	4,5800	0,44%	4,5600	4,5800	4,5600	201	917	17:45
TENDERHUT (THG)	10,5000	-4,55%	11,0000	11,0000	10,5000	26	283	17:45
TERMOREX (TRR)	0,7000	-	-	-	-	-	-	17:45
TESGAS (TSG)	3,2100	0,94%	3,1600	3,2100	3,1500	7 381	23 439	17:45
TEXT (TXT)	92,7000	0,54%	92,4000	94,5000	92,4000	35 215	3 289 396	17:45
TIM	50,5000	-	-	-	-	-	-	17:45
TORPOL (TOR)	35,2500	2,77%	34,5000	35,3000	34,3500	84 755	2 965 013	17:45
TOWERINV (TOW)	3,2800	3,14%	3,2200	3,2800	3,1800	5 921	19 083	17:45
TOYA (TOA)	8,1100	0,62%	8,0600	8,2000	8,0500	25 094	203 104	17:45
TRAKCJA (TRK)	2,4200	-3,20%	2,5400	2,5500	2,4000	267 579	656 464	17:45
TRANSPOL (TRN)	3,9500	0,77%	3,8600	3,9500	3,8600	1 730	6 703	17:45
TRITON (TRI)	4,7800	-	-	-	-	-	-	17:45
TSGAMES (TEN)	92,1500	-2,07%	94,8000	95,0000	92,1000	12 395	1 151 341	17:45
ULMA (ULM)	74,0000	1,37%	74,0000	74,0000	74,0000	4	296	17:45
ULTGAMES (ULG)	11,1000	0,91%	11,1000	11,1000	10,9000	708	7 806	17:45
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	17:45
UNIBEP (UNI)	10,6500	3,90%	10,3000	10,8000	10,2500	30 042	315 390	17:45
UNICREDIT (UCG)	153,5600	-1,56%	147,0000	154,0800	147,0000	96	14 735	17:45
UNIMA (U2K)	6,0000	-0,83%	6,0000	6,0000	6,0000	2 938	17 628	17:45
UNIMOT (UNT)	130,6000	0,15%	130,2000	130,8000	129,4000	3 885	505 236	17:45
URTESTE (URT)	93,8000	-0,21%	93,0000	93,8000	93,0000	115	10 759	17:45
VERCOM (VRC)	130,5000	0,38%	130,0000	132,0000	129,0000	3 099	404 376	17:45
VIGOPHOTN (VGO)	516,0000	2,38%	512,0000	516,0000	500,0000	2 168	1 100 066	17:45
VINDEXUS (VIN)	8,7400	-5,41%	9,2400	9,2800	8,3200	53 749	470 054	17:45
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:45
VIVID (VVD)	0,5600	-1,06%	0,5660	0,5700	0,5600	6 429	3 631	17:45
VOTUM (VOT)	46,1500	1,21%	46,0000	46,8000	45,7000	54 443	2 512 902	17:45
VOXEL (VOX)	94,0000	2,17%	96,0000	97,2000	92,0000	31 404	2 958 782	17:45
VRG	3,4800	2,35%	3,4400	3,4800	3,3600	36 901	126 318	17:45
WARIMPEX (WXF)	4,0000	0,00%	4,0200	4,0200	3,9200	3 255	12 894	17:45
WASKO (WAS)	1,7850	3,18%	1,7350	1,7900	1,7300	77 898	136 973	17:45
WAWEL (WWL)	696,0000	1,75%	696,0000	710,0000	686,0000	124	87 020	17:45
WIELTON (WLT)	8,2900	1,59%	7,9500	8,3800	7,9000	44 416	357 992	17:45
WIKANA (WIK)	8,8000	0,57%	8,7500	8,8000	8,7500	1 126	9 878	17:45
WINVEST (WIS)	0,3600	-25,00%	0,3600	0,3600	0,3600	12 840	4 622	17:45
WIRTUALNA (WPL)	126,0000	-1,41%	128,4000	128,4000	124,4000	19 956	2 515 147	17:45
WITTCHEN (WTN)	34,6500	3,90%	33,2500	34,7500	32,8000	49 192	1 668 535	17:45
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	17:45
XPLUS (XPL)	1,5000	0,00%	1,4550	1,5000	1,4550	77 263	114 254	17:45
XTPL (XTP)	129,4000	-0,92%	130,6000	130,6000	129,0000	749	97 080	17:45
XTRADEBDM (XTB)	73,1000	1,53%	72,0000	73,1800	71,6000	265 916	19 354 133	17:45
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:45
ZAMET (ZMT)	1,6000	1,27%	1,6100	1,6250	1,5800	624 432	998 201	17:45
ZEPAK (ZEP)	20,1000	2,03%	19,7000	20,1500	19,4000	40 110	791 970	17:45
ZREMB (ZRE)	4,5600	4,59%	4,4200	4,5750	4,2900	104 759	469 362	17:45
ZUE	9,8000	-1,61%	9,9200	9,9600	9,6200	22 122	216 683	17:45

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.