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	79 017,93	1,44%	78 264,72	79 181,15	77 535,00	77 894,18	1 192 214 040	17:15
WIG20	2 178,03	1,56%	2 155,16	2 184,97	2 132,40	2 144,68	985 210 162	17:15
WIG30	2 792,07	1,67%	2 760,05	2 798,98	2 734,43	2 746,24	1 088 686 947	17:15
mWIG40	6 043,16	1,49%	5 984,83	6 045,60	5 930,31	5 954,66	172 919 933	17:15
sWIG80	23 418,06	0,30%	23 423,19	23 452,92	23 258,95	23 349,15	27 528 346	17:15
WIG-BANKI	11 872,56	0,73%	11 817,09	11 938,37	11 614,84	11 786,61	273 009 992	17:15
WIG-BUDOW	6 866,69	-0,15%	6 909,06	6 916,06	6 791,14	6 877,08	15 072 151	17:15
WIG-CHEMIA	8 432,81	2,46%	8 280,32	8 490,95	8 271,78	8 230,00	2 653 720	17:15
WIG-ENERG	2 571,90	3,02%	2 533,16	2 571,90	2 508,25	2 496,45	24 945 724	17:15
WIG-INFO	5 162,20	0,27%	5 179,17	5 179,84	5 110,20	5 148,12	17 868 232	17:15
WIG-MEDIA	6 558,61	1,64%	6 527,33	6 558,61	6 462,87	6 452,97	597 958	17:15
WIG-NRCHOM	4 316,07	-0,77%	4 357,90	4 363,76	4 297,12	4 349,73	2 258 736	17:15
WIG-PALIWA	5 759,27	1,91%	5 650,68	5 813,87	5 599,65	5 651,49	132 737 084	17:15
WIG-Poland	82 592,23	1,44%	81 445,52	82 655,78	81 445,52	81 420,72	1 172 828 049	17:15
WIG-SPOZYW	2 597,90	-1,47%	2 608,58	2 635,14	2 567,17	2 636,70	1 104 191	17:15
WIG20lev	353,98	3,09%	346,66	356,20	339,37	343,36	985 210 162	17:15
WIG20short	3 734,62	-1,52%	3 775,06	3 815,31	3 722,35	3 792,40	985 210 162	17:15
GPWB-B1Y3Y	1 216,14	0,08%	1 215,33	1 216,14	1 215,33	1 215,13	-	17:20
GPWB-B1Y4Y	1 218,35	0,12%	1 217,05	1 218,35	1 217,05	1 216,93	-	17:20
GPWB-B1Y5Y	1 216,99	0,18%	1 214,79	1 216,99	1 214,79	1 214,75	-	17:20
GPWB-B3Y5Y	1 223,99	0,26%	1 220,80	1 223,99	1 220,80	1 220,87	-	17:20
GPWB-B5Y	1 212,17	0,31%	1 208,13	1 212,17	1 208,13	1 208,47	-	17:20
GPWB-BWZ	1 224,28	0,16%	1 222,31	1 224,28	1 222,31	1 222,30	-	17:20
INNOVATOR	1 429,91	1,05%	1 420,84	1 429,91	1 420,84	1 415,00	213 310 188	17:15
mWIG40dvp	222,89	0,00%	222,89	222,89	222,89	222,89	172 919 933	17:15
mWIG40TR	9 110,12	1,49%	9 022,09	9 113,81	8 940,00	8 976,72	172 919 933	17:15
mWIG40TRlv	11 122,75	2,96%	10 910,86	11 131,63	10 713,28	10 803,27	172 919 933	17:15
mWIG40TRsh	3 032,48	-1,46%	3 062,66	3 090,80	3 031,21	3 077,29	172 919 933	17:15
sWIG80dvp	845,00	0,00%	845,00	845,00	845,00	845,00	27 528 346	17:15
sWIG80TR	35 373,85	0,30%	35 381,60	35 426,50	35 133,51	35 269,76	27 528 346	17:15
WIG140	1 528,32	1,47%	1 513,57	1 531,74	1 499,16	1 506,19	1 185 658 441	17:15
WIG20dvp	133,15	0,00%	133,15	133,15	133,15	133,15	985 210 162	17:15
WIG20TR	4 586,55	1,56%	4 538,40	4 601,16	4 490,45	4 516,32	985 210 162	17:15
WIG20TRlev	3 111,89	3,09%	3 047,52	3 131,41	2 983,43	3 018,47	985 210 162	17:15
WIG20TRsht	3 597,58	-1,52%	3 636,52	3 675,31	3 585,76	3 653,28	985 210 162	17:15
WIG30TR	5 766,99	1,67%	5 700,85	5 781,26	5 647,92	5 672,32	1 088 686 947	17:15
WIG-CEE	1 907,14	2,59%	1 907,42	1 908,08	1 907,14	1 858,93	546 278	17:15
WIGdiv	1 702,74	0,23%	1 708,12	1 708,70	1 682,95	1 698,80	201 416 068	17:15
WIG.GAMES	13 484,62	1,86%	13 322,27	13 484,62	13 200,75	13 238,17	45 603 720	17:15
WIG-GORNIC	4 340,50	0,49%	4 346,15	4 358,86	4 276,99	4 319,51	71 180 373	17:15
WIG-GRY	14 482,29	1,36%	14 292,09	14 511,75	14 219,99	14 288,05	48 471 343	17:15
WIGind	14 660,06	1,05%	14 575,38	14 669,49	14 484,97	14 507,79	19 431 938	17:15
WIG-LEKI	3 225,01	-1,82%	3 380,58	3 380,58	3 198,95	3 284,96	6 377 525	17:15
WIGmed	18 490,21	0,34%	18 560,39	18 626,62	18 334,73	18 426,93	12 310 593	17:15
WIG-MOTO	7 639,35	2,84%	7 443,32	7 721,83	7 347,82	7 428,03	4 284 767	17:15
WIG.MS-BAS	11 882,10	2,08%	11 771,29	11 884,62	11 610,75	11 640,52	92 133 366	17:15
WIG.MS-ECM	7 170,32	1,84%	7 061,94	7 195,10	7 025,48	7 040,95	174 458 535	17:15
WIG.MS-FIN	14 566,82	2,16%	14 358,29	14 602,07	14 180,75	14 259,08	380 476 415	17:15
WIG-ODZIEZ	11 144,00	1,02%	11 046,25	11 167,14	10 945,17	11 031,75	126 504 124	17:15
WIGtechTR	13 221,38	0,85%	13 197,57	13 245,22	13 114,57	13 110,30	114 569 142	17:15
WIG-Ukrain	288,47	0,09%	293,01	293,01	288,47	288,21	397 965	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,7600	0,73%	2,6700	2,7600	2,6700	16 076	43 686	17:51	Reklama
08OCTAVA (08N)	0,8900	-0,56%	0,8950	0,8950	0,8900	2 247	2 011	17:51
11BIT (11B)	244,0000	1,88%	248,0000	248,0000	239,5000	11 483	2 787 351	17:51
3RGAMES (3RG)	0,2960	3,86%	0,2850	0,2970	0,2780	23 898	6 754	17:51
ABPL (ABE)	91,2000	1,56%	90,8000	93,2000	90,4000	2 135	196 129	17:51
ACAUTOGAZ (ACG)	28,2000	0,71%	27,9000	28,2000	27,9000	443	12 407	17:51
ACTION (ACT)	17,6800	-0,45%	17,8000	17,8200	17,5000	7 741	136 800	17:51
ADIUVO (ADV)	0,3740	-3,86%	0,3900	0,3900	0,3560	190 876	70 459	17:51
AGORA (AGO)	8,6700	1,88%	8,5000	8,6700	8,4600	22 665	193 374	17:51
AGROTON (AGT)	3,8300	4,08%	3,6800	3,8500	3,6700	17 590	66 086	17:51
AIGAMES (ALG)	1,1400	-2,98%	1,1750	1,1750	1,0950	1 492	1 729	17:51
AILLERON (ALL)	21,6000	0,00%	21,6000	21,6000	20,9000	3 475	74 619	17:51
AIRWAY (AWM)	0,2510	0,00%	0,2510	0,2600	0,2450	200 579	51 134	17:51
ALIOR (ALR)	87,6000	0,00%	88,1800	88,7200	85,8400	322 224	28 183 963	17:51
ALLEGRO (ALE)	28,9200	2,39%	28,3800	29,1500	28,0100	2 383 598	68 651 719	17:51
ALTA (AAT)	2,3900	9,13%	2,1900	2,4000	2,1600	89 349	200 602	17:51
ALTUSTFI (ALI)	2,1400	-2,28%	2,2000	2,2400	2,1400	1 661	3 590	17:51
AMBRA (AMB)	23,5500	4,43%	23,3500	23,6500	22,8500	2 096	49 118	17:51
AMICA (AMC)	61,8000	-1,28%	62,6000	63,0000	60,7000	2 868	176 174	17:51
AMPLI (APL)	0,9600	-12,73%	0,9600	0,9600	0,9600	340	326	17:51
AMREST (EAT)	21,0000	0,96%	20,8000	21,0500	20,2500	68 847	1 429 305	17:51
ANSWEAR (ANR)	24,0000	-0,41%	24,2000	24,2000	23,5000	23 819	570 724	17:51
APATOR (APT)	16,8800	0,36%	16,8800	16,9000	16,7400	17 677	297 059	17:51
APLISENS (APN)	19,0000	-0,26%	19,0500	19,0500	18,6500	38	712	17:51
APSENERGY (APE)	2,5300	1,20%	2,5000	2,5800	2,5000	1 690	4 279	17:51
ARCHICOM (ARH)	35,0000	0,00%	35,4000	35,4000	34,0000	180	6 313	17:51
ARCTIC (ATC)	17,0200	1,31%	17,1300	17,1300	16,8000	9 984	169 119	17:51
ARTIFEX (ART)	14,2500	6,34%	13,4000	14,3000	12,8000	69 817	945 792	17:51
ASBIS (ASB)	18,5000	0,71%	18,3700	18,6700	18,2500	80 843	1 492 585	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	55,0000	-1,79%	56,2000	56,2000	54,6000	1 986	109 377	17:51
ASSECOPOL (ACP)	85,7000	0,35%	86,2500	86,2500	84,4500	36 354	3 111 945	17:51
ASSECOSEE (ASE)	48,7000	0,83%	48,9000	48,9000	48,3000	133 512	6 502 015	17:51
ASTARTA (AST)	35,6500	-0,83%	35,8000	36,3000	35,5500	4 068	146 343	17:51
ATAL (1AT)	55,7000	2,20%	54,5000	56,6000	54,5000	3 011	168 076	17:51
ATENDE (ATD)	2,8200	-1,05%	2,8800	2,8800	2,7900	17 488	48 975	17:51
ATLANTAPL (ATP)	17,3000	0,00%	17,3000	17,3000	17,2000	174	3 000	17:51
ATLANTIS (ATS)	2,6600	-2,56%	2,7300	2,7900	2,6600	1 234	3 388	17:51
ATMGRUPA (ATG)	4,1500	0,73%	4,1500	4,1500	4,1100	5 250	21 674	17:51
ATREM (ATR)	11,3000	0,00%	11,5000	11,5000	11,3000	3 451	39 399	17:51
AUTOPARTN (APR)	21,0000	1,94%	20,7500	21,1500	20,6500	104 036	2 181 985	17:51
BBIDEV (BBD)	3,6900	0,00%	3,6900	3,6900	3,6100	48	177	17:51
BEDZIN (BDZ)	25,9500	0,39%	25,8500	25,9500	25,3000	391	10 066	17:51
BENEFIT (BFT)	2 580,0000	1,98%	2 565,0000	2 635,0000	2 525,0000	4 430	11 412 990	17:51
BEST (BST)	27,0000	0,00%	26,2000	27,0000	26,2000	19	505	17:51
BETACOM (BCM)	4,3000	2,38%	4,3600	4,3600	4,0400	1 967	8 339	17:51
BIGCHEESE (BCS)	12,5000	0,32%	12,2000	12,5000	12,1000	1 094	13 490	17:51
BIOCELTIX (BCX)	73,8000	-0,54%	74,0000	74,2000	73,0000	1 563	114 861	17:51
BIOMAXIMA (BMX)	13,9500	-1,06%	13,7500	14,1000	13,7500	905	12 569	17:51
BIOMEDLUB (BML)	4,3700	-1,02%	4,4150	4,4150	4,3550	12 804	56 056	17:51
BIOPLANET (BIP)	16,7000	-4,02%	16,8000	17,4000	15,8000	7 337	121 208	17:51
BIOTON (BIO)	3,1000	0,16%	3,1000	3,1700	3,0800	10 880	33 777	17:51
BLOOBER (BLO)	22,5000	-0,44%	22,4000	22,6000	21,6500	6 021	133 260	17:51
BNPPPL (BNP)	84,2000	-2,55%	86,4000	87,4000	82,6000	2 448	207 221	17:51
BOGDANKA (LWB)	22,9000	6,41%	21,9000	22,9000	21,5400	51 778	1 160 673	17:51
BOOMBIT (BBT)	9,5600	1,70%	9,2600	9,5600	9,1000	850	7 850	17:51
BORYSZEW (BRS)	5,0100	-0,99%	5,1000	5,1000	4,8900	21 887	109 701	17:51
BOS	10,5500	0,96%	10,5000	10,5500	10,3500	1 609	16 938	17:51
BOWIM (BOW)	4,3000	-2,27%	4,3900	4,4000	4,2500	4 556	19 606	17:51
BRAND24 (B24)	47,6000	-0,21%	47,2000	47,6000	47,0000	243	11 458	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	488,2000	-0,33%	493,0000	493,4000	480,4000	19 324	9 407 100	17:51
BUMECH (BMC)	8,0400	-1,35%	8,0100	8,2700	7,8400	12 457	99 780	17:51
CAPITAL (CPA)	0,1700	-10,53%	0,1800	0,1800	0,1700	14 510	2 473	17:51
CAPITEA (CAP)	0,4540	1,11%	0,4410	0,4540	0,4410	76 650	34 412	17:51
CAPTORTX (CTX)	50,0000	-3,10%	53,0000	57,0000	50,0000	12 926	673 154	17:51
CASPAR (CSR)	6,6500	3,91%	6,3500	6,6500	6,3500	3	19	17:51
CAVATINA (CAV)	12,8000	0,00%	12,8000	12,8000	12,8000	850	10 880	17:51
CCC	212,0000	4,02%	204,2000	212,0000	202,8000	238 087	49 628 037	17:51
CCENERGY (CCE)	0,2800	-1,41%	0,2840	0,2840	0,2800	2 953	831	17:51
Reklama
CDPROJEKT (CDR)	160,0000	1,27%	159,1500	160,8000	157,0500	260 379	41 558 923	17:51	Reklama
CDRL (CDL)	11,3000	-1,74%	11,5000	11,5000	11,2000	663	7 446	17:51
CELTIC (CPD)	1,7600	1,73%	1,7300	1,7600	1,7300	6 271	10 849	17:51
CEZ	163,0000	7,59%	159,6000	163,0000	159,6000	304	49 192	17:51
CFI	0,1720	7,50%	0,1720	0,1720	0,1720	3 102	534	17:51
CIGAMES (CIG)	1,4320	-0,28%	1,4160	1,4360	1,4160	93 229	133 271	17:51
CITYSERV (CTS)	5,9000	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	26,0000	-5,28%	28,7500	29,3500	25,4000	177 930	4 772 517	17:51
CLOUD (CLD)	64,8000	-4,14%	66,8000	67,0000	62,2000	498	32 206	17:51
COALENERG (CLE)	0,7530	-4,08%	0,7860	0,8170	0,7340	21 963	17 105	17:51
COGNOR (COG)	6,2600	4,33%	6,0000	6,4000	5,6800	174 953	1 070 144	17:51
COLUMBUS (CLC)	10,4600	3,36%	10,2000	10,6800	9,9600	153 686	1 578 431	17:51
COMARCH (CMR)	330,5000	0,15%	330,0000	330,5000	330,0000	482	159 067	17:51
COMP (CMP)	113,0000	0,44%	112,5000	113,0000	111,0000	3 737	418 462	17:51
COMPERIA (CPL)	3,8000	0,00%	3,6600	3,8000	3,6600	355	1 300	17:51
COMPREMUM (CPR)	1,6500	-3,51%	1,7000	1,7000	1,5800	68 762	111 795	17:51
CORMAY (CRM)	0,4510	-1,96%	0,4600	0,4600	0,4500	15 424	7 055	17:51
CREEPYJAR (CRJ)	302,0000	3,78%	293,0000	308,0000	293,0000	3 835	1 159 007	17:51
CREOTECH (CRI)	150,5000	0,00%	151,5000	151,5000	149,0000	232	34 873	17:51
CYBERFLKS (CBF)	124,0000	-1,20%	125,5000	127,5000	124,0000	17 007	2 152 367	17:51
CYFRPLSAT (CPS)	12,9250	5,08%	12,7450	13,1450	12,7450	2 353 702	30 385 131	17:51
CZTOREBKA (CZT)	0,5600	-	-	-	-	-	-	17:51
DADELO (DAD)	20,8000	2,46%	20,8000	20,8000	20,3000	227	4 638	17:51
DATAWALK (DAT)	43,2000	0,00%	44,0000	45,7500	43,0500	15 922	707 032	17:51
DBENERGY (DBE)	7,3000	4,29%	7,0000	7,7000	6,9000	5 813	41 287	17:51
DEBICA (DBC)	80,8000	0,75%	80,2000	80,8000	80,0000	651	52 279	17:51
DECORA (DCR)	62,4000	-0,32%	63,0000	63,2000	61,0000	1 541	96 398	17:51
DEKPOL (DEK)	44,7000	0,22%	44,6000	44,7000	43,0000	262	11 636	17:51
DELKO (DEL)	9,2800	0,00%	9,2800	9,2800	9,1200	3 136	28 858	17:51
DEVELIA (DVL)	5,7800	-2,69%	5,9000	5,9000	5,7200	108 161	628 673	17:51
DGA	17,6000	-0,56%	17,5000	17,6000	17,5000	3	53	17:51
DIGITANET (DIG)	47,0000	-0,42%	47,3000	47,6000	46,7000	1 976	93 209	17:51
DIGITREE (DTR)	8,8000	-2,22%	8,8000	8,8000	8,8000	200	1 760	17:51
DINOPL (DNP)	397,5000	1,22%	388,9000	399,9000	388,9000	213 331	84 658 877	17:51
DMGROUP (DMG)	5,0800	0,00%	5,1000	5,1000	5,0000	5 686	28 846	17:51
DOMDEV (DOM)	198,0000	-0,60%	199,0000	201,5000	198,0000	4 407	875 432	17:51
DRAGOENT (DGE)	21,9000	0,00%	21,2000	21,9000	21,0000	153	3 224	17:51
DROZAPOL (DPL)	3,7000	0,00%	3,7000	3,7000	3,7000	200	740	17:51
ECHO (ECH)	4,4300	-0,67%	4,3700	4,4500	4,3700	11 368	50 047	17:51
EDINVEST (EDI)	6,3400	-0,31%	6,3000	6,3400	6,3000	648	4 096	17:51
EFEKT (EFK)	7,0000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	39,0000	1,56%	38,6000	39,0000	38,5000	19 168	745 675	17:51
ELKOP (EKP)	0,5160	0,00%	0,5100	0,5160	0,5020	31 662	16 149	17:51
EMCINSMED (EMC)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	17:51
ENAP (ENP)	1,9300	-	-	-	-	-	-	17:51
ENEA (ENA)	11,5700	5,76%	11,3000	11,6400	11,1900	438 160	5 018 606	17:51
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,8000	692	13 703	17:51
ENERGA (ENG)	13,1000	0,00%	12,9400	13,2200	12,9400	13 756	178 891	17:51
ENERGOINS (ENI)	1,2540	3,13%	1,2160	1,2540	1,2100	7 598	9 221	17:51
ENTER (ENT)	58,9000	0,86%	58,6000	59,6000	57,1000	3 081	180 186	17:51
ERBUD (ERB)	31,3000	1,29%	31,0000	31,4000	30,6000	1 233	38 242	17:51
ERG	52,5000	-0,94%	51,0000	52,5000	51,0000	66	3 369	17:51
ESOTIQ (EAH)	45,2000	-0,88%	45,6000	45,6000	45,2000	98	4 447	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	0,7800	0,00%	0,7800	0,8200	0,7800	338	266	17:51
EUROCASH (EUR)	7,9000	4,43%	7,6000	7,9000	7,6000	440 014	3 417 124	17:51
EUROHOLD (EHG)	2,6200	-	-	-	-	-	-	17:51
EUROTEL (ETL)	33,4000	-1,18%	33,8000	33,9000	33,1000	2 350	78 354	17:51
FABRITY (FAB)	33,3000	0,60%	33,3000	33,3000	32,2000	1 942	63 537	17:51
FASING (FSG)	12,4000	-2,36%	12,4000	12,4000	12,4000	200	2 480	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	9,1600	0,00%	9,1600	9,1600	9,1600	2	18	17:51
FERRO (FRO)	35,9000	0,84%	35,9000	35,9000	35,5000	7 872	279 576	17:51
FERRUM (FER)	4,1200	-	-	-	-	-	-	17:51
FMG	109,5000	0,00%	109,0000	109,5000	102,0000	139	14 655	17:51
FON	6,0200	-2,90%	6,0200	6,2000	6,0000	697	4 191	17:51
FORTE SA (FTE)	23,3000	-3,32%	24,1000	25,6000	22,8000	5 641	135 133	17:51
GAMEOPS (GOP)	16,8000	-6,67%	17,9800	17,9800	16,8000	92	1 601	17:51
GAMFACTOR (GIF)	7,7600	7,78%	7,1600	7,8000	7,0000	6 008	44 490	17:51
Reklama
GENOMTEC (GMT)	7,4300	-0,67%	7,4800	7,8000	7,1200	15 677	116 645	17:51	Reklama
GETIN (GTN)	0,6010	-0,83%	0,6060	0,6080	0,5970	282 955	170 523	17:51
GIGROUP (GIG)	1,4650	1,38%	1,4400	1,4650	1,4250	6 676	9 658	17:51
GOBARTO (GOB)	33,0000	0,00%	33,4000	33,4000	31,3000	33	1 088	17:51
GPW	42,5500	1,19%	42,6000	43,2000	42,1000	38 363	1 635 613	17:51
GREENX (GRX)	1,7510	-1,07%	1,7710	1,8180	1,7400	339 726	604 758	17:51
GRENEVIA (GEA)	1,9040	-0,31%	1,9120	1,9360	1,9020	102 846	197 001	17:51
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,6200	9 377	92 600	17:51
GRUPAAZOTY (ATT)	20,2400	2,90%	19,8800	20,5000	19,7300	119 372	2 405 350	17:51
GRUPRACUJ (GPP)	55,0000	2,23%	54,0000	55,5000	53,7000	1 684	91 366	17:51
GTC	4,4500	0,68%	4,4000	4,4500	4,3200	112	488	17:51
HANDLOWY (BHW)	87,5000	0,57%	87,3000	88,4000	86,1000	21 164	1 849 554	17:51
HARPER (HRP)	5,0500	1,20%	5,1000	5,1000	4,9800	96	479	17:51
HELIO (HEL)	17,1000	2,40%	16,7000	17,1000	16,7000	4 552	76 522	17:51
HERKULES (HRS)	0,8380	0,00%	0,8400	0,8400	0,8200	2 183	1 802	17:51
HMINWEST (HMI)	48,2000	0,00%	48,2000	48,2000	48,2000	147	7 085	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	16,4800	3,26%	15,8000	16,4800	15,6400	17 512	282 385	17:51
HYDROTOR (HDR)	22,6000	0,00%	23,4000	23,4000	22,4000	349	7 883	17:51
IALBGR (IAG)	0,2690	0,00%	0,2560	0,2690	0,2560	80	21	17:51
IBSM (IBS)	86,2000	0,23%	83,6000	86,2000	83,6000	8	677	17:51
IDMPL (IDM)	0,5600	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	23,0000	-0,86%	23,1000	23,1000	22,8000	901	20 626	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	66,1000	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	13,2000	1,54%	13,0000	13,4000	12,9500	3 564	47 205	17:51
IMMOBILE (GKI)	1,8800	4,44%	1,8800	1,8800	1,8000	4 966	9 005	17:51
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17:51
IMS	4,0000	-2,20%	4,1200	4,1200	3,9600	4 206	17 024	17:51
INC	1,7600	-4,35%	1,8000	1,8500	1,7500	8 193	14 539	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	244,5000	1,66%	241,0000	244,5000	237,5000	5 693	1 374 174	17:51
INPRO (INP)	6,2000	0,00%	6,1500	6,2000	6,1500	536	3 298	17:51
INSTALKRK (INK)	35,6000	-1,11%	35,8000	36,7000	35,6000	1 418	51 103	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	1,8650	-0,53%	1,7900	1,8650	1,7150	6 523	11 635	17:51
INTERCARS (CAR)	492,5000	3,58%	475,5000	500,0000	466,0000	4 222	2 021 472	17:51
INTERSPPL (IPO)	0,7380	2,79%	0,7180	0,7460	0,6700	23 057	16 219	17:51
INTROL (INL)	9,3000	4,26%	8,9200	9,3000	8,8000	1 615	14 722	17:51
IPOPEMA (IPE)	2,7300	3,41%	2,6400	2,7300	2,6200	9 608	25 520	17:51
IZOBLOK (IZB)	43,2000	-4,42%	43,2000	43,2000	43,2000	30	1 296	17:51
IZOLACJA (IZO)	3,1800	-4,50%	3,3300	3,3300	3,1800	348	1 108	17:51
IZOSTAL (IZS)	2,5000	0,00%	2,5000	2,5200	2,4900	4 797	11 989	17:51
JRH	6,3000	1,61%	6,2400	6,3000	5,9000	10 841	65 733	17:51
JSW	25,4000	0,99%	25,1600	25,4600	24,5000	191 984	4 798 879	17:51
JWWINVEST (JWW)	3,1700	-0,94%	3,1700	3,2200	3,1700	163	517	17:51
KCI	0,7980	0,25%	0,7840	0,7980	0,7840	1 263	1 008	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	12,9000	-2,27%	13,1800	13,2400	12,3600	23 866	306 793	17:51
KETY (KTY)	717,0000	0,99%	719,5000	719,5000	703,0000	12 509	8 887 834	17:51
KGHM (KGH)	130,3000	0,39%	131,3000	131,8000	128,5000	496 643	64 598 958	17:51
KGL	15,1000	-0,66%	15,2000	15,2000	14,5000	66	961	17:51
KINOPOL (KPL)	17,6500	1,15%	17,4500	17,6500	17,4000	645	11 330	17:51
KOGENERA (KGN)	58,0000	2,84%	56,9000	58,4000	56,4000	1 160	66 536	17:51
KOMPAP (KMP)	21,0000	-4,55%	21,2000	21,2000	21,0000	282	5 962	17:51
KOMPUTRON (KOM)	4,2000	0,48%	4,1800	4,2000	3,9900	4 105	16 808	17:51
KPPD (KPD)	32,6000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	1,1200	-1,75%	1,1600	1,1900	1,1000	64 637	73 277	17:51
KREDYTIN (KRI)	17,2500	-0,29%	17,3000	17,3000	16,9000	483	8 164	17:51
KRKA (KRK)	602,0000	-0,33%	604,0000	604,0000	602,0000	2	1 206	17:51
KRUK (KRU)	418,6000	1,80%	411,2000	420,6000	406,4000	25 502	10 633 841	17:51
KRVITAMIN (KVT)	9,6200	-1,03%	9,7200	9,7200	9,6200	317	3 051	17:51
KSGAGRO (KSG)	2,3000	-2,54%	2,3600	2,4400	2,3000	34 086	80 762	17:51
LABOPRINT (LAB)	13,9000	-0,71%	13,9000	13,9000	13,9000	5	70	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7700	-0,56%	1,7800	1,7800	1,7300	2 602	4 578	17:51
LENA (LEN)	3,1300	0,97%	3,1000	3,1300	3,0500	1 760	5 396	17:51
LENTEX (LTX)	7,4000	0,00%	7,1800	7,4000	7,1800	795	5 834	17:51
LESS (LES)	0,2230	0,45%	0,2220	0,2270	0,2100	35 418	7 580	17:51
Reklama
LIBET (LBT)	1,6500	1,85%	1,6300	1,6500	1,6300	103	168	17:51	Reklama
LOKUM (LKD)	20,8000	4,00%	20,8000	20,8000	20,8000	97	2 018	17:51
LPP	14 660,0000	-0,41%	14 740,0000	14 820,0000	14 470,0000	5 151	75 358 150	17:51
LSISOFT (LSI)	14,4000	-	-	-	-	-	-	17:51
LUBAWA (LBW)	4,4900	-0,27%	4,4800	4,5680	4,4640	202 211	908 891	17:51
MABION (MAB)	11,8800	11,24%	10,8000	12,2000	10,7200	130 251	1 502 481	17:51
MAKARONPL (MAK)	18,4000	-5,40%	19,0500	19,3500	17,4500	17 915	332 155	17:51
MANGATA (MGT)	78,0000	0,26%	79,0000	79,0000	76,0000	147	11 268	17:51
MANYDEV (MAN)	0,8450	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	6,6800	0,00%	6,6800	6,6800	6,5400	846	5 601	17:51
MAXCOM (MXC)	8,3400	-0,24%	8,3400	8,3600	8,1200	2 251	18 338	17:51
MBANK (MBK)	545,4000	1,72%	541,6000	550,6000	525,8000	13 062	7 086 285	17:51
MBWS (MBW)	16,6000	3,75%	16,6000	16,6000	16,6000	2	33	17:51
MCI	25,2000	0,00%	25,2000	25,4000	25,2000	852	21 527	17:51
MDIENERGIA (MDI)	1,4200	1,43%	1,4300	1,4300	1,3950	516	733	17:51
MEDICALG (MDG)	20,5000	1,38%	20,2200	20,5000	19,5000	2 646	53 431	17:51
MEDINICE (ICE)	7,9100	-0,13%	7,9200	8,2500	7,8500	13 365	107 009	17:51
MEGARON (MEG)	7,1500	-	-	-	-	-	-	17:51
MENNICA (MNC)	22,1000	-0,90%	22,0000	22,3000	22,0000	482	10 623	17:51
MERCATOR (MRC)	47,9000	-0,31%	47,5000	48,7000	47,1000	6 234	299 361	17:51
MERCOR (MCR)	24,2000	-0,82%	24,4000	24,4000	24,0000	1 886	45 732	17:51
MEXPOLSKA (MEX)	4,2100	0,00%	4,2100	4,2100	4,0500	6 628	27 538	17:51
MFO	25,7000	-0,77%	26,0000	27,0000	25,5000	4 112	106 653	17:51
MILKILAND (MLK)	1,1500	0,00%	1,1450	1,1800	1,1050	35 416	40 463	17:51
MILLENNIUM (MIL)	8,4050	0,12%	8,3300	8,4900	8,2150	552 131	4 612 822	17:51
MIRACULUM (MIR)	0,8000	0,00%	0,8020	0,8060	0,7560	47 267	35 825	17:51
MIRBUD (MRB)	11,5200	-1,37%	11,7000	11,7000	11,4000	199 132	2 298 941	17:51
MLPGROUP (MLG)	74,6000	-2,36%	78,0000	78,0000	74,6000	1 024	76 949	17:51
MLSYSTEM (MLS)	30,9000	3,52%	29,8500	30,9000	29,8500	3 937	119 910	17:51
MOBRUK (MBR)	335,0000	0,30%	334,0000	337,5000	330,5000	13 655	4 566 489	17:51
MOJ	1,4400	-4,00%	1,4400	1,4400	1,4400	200	288	17:51
MOL	28,3000	-0,35%	28,5000	28,5800	28,1400	993	28 193	17:51
MOLECURE (MOC)	10,4200	-7,79%	11,2400	11,2400	10,0000	45 949	480 448	17:51
MONNARI (MON)	5,5000	-0,72%	5,3400	5,5400	5,3400	1 012	5 459	17:51
MOSTALPLC (MSP)	11,2500	0,00%	11,5000	11,5000	11,2500	624	7 021	17:51
MOSTALWAR (MSW)	5,4000	-0,74%	5,4000	5,4600	5,4000	6 199	33 544	17:51
MOSTALZAB (MSZ)	4,6400	1,98%	4,5500	4,6450	4,5150	88 693	407 088	17:51
MOVIEGAME (MOV)	17,9600	-0,11%	17,9800	17,9800	17,6000	2 800	49 757	17:51
MURAPOL (MUR)	33,6200	1,88%	33,3400	33,6200	33,0000	2 709	89 934	17:51
MUZA (MZA)	14,7000	2,44%	14,3500	14,7000	14,3500	340	4 943	17:51
MWTRADE (MWT)	3,7400	-	-	-	-	-	-	17:51
NANOGROUP (NNG)	2,7500	-3,51%	2,8800	2,8800	2,7500	15 870	44 477	17:51
NEUCA (NEU)	779,0000	2,50%	760,0000	786,0000	760,0000	736	564 102	17:51
NEWAG (NWG)	36,8000	3,95%	35,4000	37,0000	35,0000	3 324	119 386	17:51
NEXITY (NXG)	1,8300	-3,17%	1,8700	1,8700	1,7250	3 879	7 039	17:51
NOVATURAS (NTU)	9,9000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,6800	-2,33%	1,7150	1,7150	1,6550	6 989	11 735	17:51
NOVITA (NVT)	118,5000	0,00%	118,5000	119,5000	118,5000	116	13 765	17:51
NTCAPITAL (NTC)	0,7980	1,27%	0,7800	0,8000	0,7700	27 805	21 909	17:51
NTTSYSTEM (NTT)	6,5400	-1,80%	6,6000	6,6800	6,5000	1 381	9 025	17:51
ODLEWNIE (ODL)	7,3800	1,65%	7,2600	7,7000	7,2400	9 568	70 192	17:51
OEX	53,6000	-	-	-	-	-	-	17:51
ONDE (OND)	10,2200	1,79%	10,1800	10,4000	10,1200	8 726	89 056	17:51
ONESANO (ONO)	1,1250	1,81%	1,1250	1,1250	1,1250	6	7	17:51
OPONEO.PL (OPN)	84,0000	2,94%	78,6000	88,2000	78,6000	7 035	590 153	17:51
OPTEAM (OPM)	3,5400	0,00%	3,5400	3,5400	3,5000	2 502	8 817	17:51
ORANGEPL (OPL)	7,5800	-0,37%	7,4500	7,6440	7,4500	1 679 617	12 746 400	17:51
ORCOGROUP (OPG)	2,8000	2,94%	2,8000	2,8000	2,8000	70	196	17:51
ORZBIALY (OBL)	33,0000	0,61%	33,0000	33,0000	33,0000	401	13 233	17:51
OTLOG (OTS)	16,1400	4,94%	15,3000	16,2000	15,2000	2 148	33 882	17:51
OTMUCHOW (OTM)	4,5800	-0,43%	4,5800	4,6000	4,5000	3 347	15 215	17:51
OVOSTAR (OVO)	70,0000	-	-	-	-	-	-	17:51
PAMAPOL (PMP)	2,6700	0,00%	2,6000	2,6700	2,5500	985	2 563	17:51
PANOVA (NVA)	14,7500	2,43%	14,4000	14,7500	14,0000	2 253	31 962	17:51
PASSUS (PAS)	27,9000	14,34%	24,4000	27,9000	24,4000	4 330	113 032	17:51
PATENTUS (PAT)	2,7000	-1,28%	2,7400	2,7500	2,6800	12 438	33 731	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,9800	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,4600	0,00%	2,4650	2,4850	2,4500	16 279	40 075	17:51
PCCROKITA (PCR)	71,9000	1,27%	72,3000	72,6000	70,0000	3 419	242 353	17:51
Reklama
PCFGROUP (PCF)	9,0000	0,90%	9,0000	9,0900	8,9200	1 159	10 411	17:51	Reklama
PEKABEX (PBX)	19,0000	1,06%	18,8000	19,2000	18,5000	1 141	21 624	17:51
PEKAO (PEO)	139,1500	1,68%	137,2000	139,5500	135,4000	506 304	70 051 119	17:51
PEPCO (PCO)	16,1950	2,69%	15,9450	16,2750	15,5450	1 011 414	16 238 230	17:51
PEPEES (PPS)	0,9060	-4,23%	0,9460	0,9460	0,9040	15 706	14 238	17:51
PGE	6,9900	3,01%	6,8120	6,9900	6,7540	2 061 955	14 259 270	17:51
PGFGROUP (PGV)	0,3300	0,00%	0,3300	0,3300	0,3300	17 056	5 628	17:51
PHARMENA (PHR)	4,9700	2,47%	4,8800	4,9700	4,7200	812	3 903	17:51
PHN	9,2600	0,00%	9,0000	9,4200	9,0000	1 551	14 227	17:51
PHOTON (PEN)	4,4800	0,45%	4,4400	4,4800	4,3500	14 575	63 974	17:51
PKNORLEN (PKN)	52,2400	1,97%	51,3100	52,7500	50,7200	2 544 019	132 495 120	17:51
PKOBP (PKO)	54,2200	0,52%	54,3000	54,6800	53,0000	2 250 567	121 735 878	17:51
PKPCARGO (PKP)	14,2000	0,00%	14,1400	14,4000	13,8800	49 148	693 470	17:51
PLAYWAY (PLW)	268,0000	-0,56%	269,5000	270,0000	264,5000	1 518	405 471	17:51
PLAZACNTR (PLZ)	2,6800	-3,25%	2,8600	2,8600	2,5750	19 060	50 625	17:51
PMPG (PGM)	1,8900	-4,06%	1,8900	1,8900	1,8900	1	2	17:51
POLENERGIA (PEP)	71,2000	-0,28%	72,4000	72,8000	69,8000	726	51 940	17:51
POLICE (PCE)	9,2600	1,98%	9,1000	9,3000	9,0600	64	591	17:51
POLIMEXMS (PXM)	2,0000	-0,50%	2,0100	2,0100	1,9300	228 791	451 525	17:51
POLTREG (PTG)	46,7000	-2,51%	47,9000	47,9000	46,7000	276	12 954	17:51
POLWAX (PWX)	1,5400	0,65%	1,5300	1,5400	1,5200	3 553	5 427	17:51
PRAGMAINK (PRI)	3,8800	-	-	-	-	-	-	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	29,8000	-0,67%	29,8000	29,8000	29,8000	5	149	17:51
PROJPRZEM (PJP)	16,3000	-0,31%	16,3500	16,3500	15,7000	4	65	17:51
PROTEKTOR (PRT)	1,4200	2,16%	1,4100	1,4200	1,4000	3 156	4 449	17:51
PTWP (PTW)	57,0000	-	-	-	-	-	-	17:51
PULAWY (ZAP)	45,0000	-1,75%	46,7000	46,7000	42,5000	3 151	139 690	17:51
PURE (PUR)	17,8000	-2,20%	18,2000	18,5000	17,3000	23 551	418 915	17:51
PZU	42,6800	6,83%	40,1400	42,7200	40,1400	3 489 041	145 911 775	17:51
QUANTUM (QNT)	23,4000	-	-	-	-	-	-	17:51
QUERCUS (QRS)	7,8800	0,00%	7,8200	7,9000	7,8000	6 282	49 572	17:51
RAEN (RAE)	0,4560	-1,94%	0,4650	0,4810	0,4410	147 337	68 223	17:51
RAFAKO (RFK)	0,2695	4,46%	0,2640	0,2735	0,2530	777 444	205 325	17:51
RAFAMET (RAF)	13,5000	-	-	-	-	-	-	17:51
RAINBOW (RBW)	127,0000	2,42%	124,0000	127,0000	121,4000	49 771	6 228 237	17:51
RANKPROGR (RNK)	6,8600	3,94%	6,5800	6,8600	6,5000	2 901	19 627	17:51
RAWLPLUG (RWL)	16,0500	0,31%	16,0500	16,0500	16,0500	6	96	17:51
REDAN (RDN)	0,1210	0,83%	0,1125	0,1315	0,1125	73 505	8 810	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	17:51
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	17:51
RELPOL (RLP)	5,3800	0,00%	5,3400	5,3800	5,3400	202	1 079	17:51
REMAK (RMK)	12,0000	0,00%	12,0000	12,0000	11,5000	1 022	11 759	17:51
RENDER (RND)	104,0000	-2,35%	105,0000	105,0000	104,0000	87	9 134	17:51
RESBUD (RES)	0,5220	-8,10%	0,5240	0,5300	0,5140	31 405	16 406	17:51
ROPCZYCE (RPC)	23,1000	-0,43%	23,1000	23,1000	23,1000	5	116	17:51
RYVU (RVU)	43,3500	-0,57%	43,6000	44,0000	43,2500	1 642	71 927	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	19,5000	-0,31%	19,5400	19,5600	19,5000	3 529	68 904	17:51
SANPL (SPL)	440,5000	0,05%	438,6000	445,5000	431,2000	85 355	37 562 709	17:51
SANTANDER (SAN)	19,2600	-2,38%	19,7300	19,7300	19,2600	8 183	158 805	17:51
SANWIL (SNW)	1,5150	-2,88%	1,5200	1,5200	1,4700	12 097	18 013	17:51
SCPFL (SCP)	157,6000	0,38%	158,0000	160,0000	153,4000	1 841	290 229	17:51
SECOGROUP (SWG)	29,0000	0,00%	28,8000	30,0000	28,8000	1 161	33 665	17:51
SEKO (SEK)	9,9600	0,20%	9,9600	9,9600	9,7000	1 601	15 724	17:51
SELENAFM (SEL)	33,5000	0,30%	32,9000	33,5000	32,6000	1 256	42 021	17:51
SELVITA (SLV)	53,5000	1,90%	52,5000	53,5000	52,0000	3 642	192 449	17:51
SERINUS (SEN)	3,0400	0,00%	3,0400	3,0400	3,0000	2 790	8 408	17:51
SESCOM (SES)	77,6000	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4240	-5,15%	0,4475	0,4600	0,4090	219 344	94 001	17:51
SHOPER (SHO)	40,9000	0,25%	40,2000	41,0000	40,2000	13 432	546 084	17:51
SILVAIR-REGS (SVRS)	3,6600	-1,08%	3,6600	3,6600	3,6600	1	4	17:51
SILVANO (SFG)	4,4000	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	2,0300	1,50%	1,9940	2,0450	1,9500	25 270	50 354	17:51
SKARBIEC (SKH)	22,4000	1,36%	22,1000	22,7000	22,0000	603	13 601	17:51
SKYLINE (SKL)	1,5600	0,65%	1,5600	1,5600	1,5600	4 808	7 500	17:51
SNIEZKA (SKA)	72,4000	0,56%	72,8000	74,6000	72,0000	160	11 601	17:51
SOHODEV (SHD)	0,3220	0,00%	0,3220	0,3220	0,3220	7 983	2 571	17:51
SONEL (SON)	14,2500	-0,35%	14,3000	14,3000	14,2500	181	2 583	17:51
Reklama
SOPHARMA (SPH)	13,9500	6,90%	14,0000	14,0000	13,9500	38	531	17:51	Reklama
SPYROSOFT (SPR)	392,0000	3,16%	380,0000	392,0000	380,0000	43	16 536	17:51
STALEXP (STX)	2,9450	-0,17%	2,9500	2,9550	2,9200	34 102	100 329	17:51
STALPROD (STP)	221,0000	0,00%	220,5000	222,0000	219,0000	309	68 274	17:51
STALPROFI (STF)	8,4200	1,20%	8,3200	8,4200	8,3200	1 202	10 069	17:51
STAPORKOW (ZUK)	2,0200	1,00%	2,0200	2,0200	2,0200	1	2	17:51
STARHEDGE (SHG)	0,3140	0,00%	0,3140	0,3140	0,3140	15 500	4 867	17:51
SUNEX (SNX)	7,8800	0,00%	7,7700	7,8900	7,7700	3 772	29 608	17:51
SYGNITY (SGN)	72,0000	1,41%	72,2000	72,6000	71,0000	257	18 477	17:51
SYNEKTIK (SNT)	174,8000	1,16%	172,8000	176,6000	170,0000	7 632	1 318 565	17:51
TALEX (TLX)	19,2000	0,00%	19,2000	19,2000	19,2000	10	192	17:51
TARCZYNSKI (TAR)	137,0000	-8,05%	147,0000	147,0000	133,0000	1 407	194 829	17:51
TATRY (TMR)	107,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	3,5890	2,11%	3,5490	3,5970	3,5010	969 816	3 457 653	17:51
TBULL (TBL)	3,8600	0,00%	3,8600	3,8600	3,8600	2 689	10 380	17:51
TENDERHUT (THG)	6,1600	5,48%	5,8800	6,1600	5,8800	109	657	17:51
TERMOREX (TRR)	0,7250	0,69%	0,7200	0,7300	0,7100	6 850	4 921	17:51
TESGAS (TSG)	2,4300	0,00%	2,4300	2,4300	2,4100	2 682	6 485	17:51
TEXT (TXT)	54,3000	0,93%	54,0000	54,7000	52,7000	108 825	5 818 581	17:51
TORPOL (TOR)	31,4000	-0,63%	31,5500	31,5500	30,9500	21 886	684 422	17:51
TOWERINV (TOW)	2,4000	1,69%	2,5000	2,6400	2,3200	2 706	6 468	17:51
TOYA (TOA)	7,6000	-0,52%	7,6000	7,7700	7,5100	24 033	184 153	17:51
TRAKCJA (TRK)	1,7200	-0,58%	1,7100	1,7300	1,6900	53 677	91 877	17:51
TRANSPOL (TRN)	3,0400	0,00%	3,0400	3,0400	3,0400	3	9	17:51
TRITON (TRI)	3,0000	-	-	-	-	-	-	17:51
TSGAMES (TEN)	80,3500	3,34%	77,8500	80,5000	77,5500	10 647	841 791	17:51
ULMA (ULM)	69,5000	2,21%	69,5000	69,5000	69,5000	1	70	17:51
ULTGAMES (ULG)	8,8400	0,45%	8,8000	8,8400	8,8000	1 037	9 150	17:51
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	17:51
UNIBEP (UNI)	8,6400	-0,69%	8,6800	8,7000	8,5200	4 688	40 388	17:51
UNICREDIT (UCG)	171,6000	-	-	-	-	-	-	17:51
UNIMA (U2K)	6,1500	-1,60%	6,1000	6,2500	6,1000	618	3 799	17:51
UNIMOT (UNT)	134,0000	0,00%	134,6000	134,6000	132,0000	1 598	213 770	17:51
URTESTE (URT)	81,6000	-1,92%	83,0000	83,0000	79,8000	459	37 023	17:51
VERCOM (VRC)	117,0000	0,43%	117,0000	118,0000	114,0000	2 102	243 107	17:51
VIGOPHOTN (VGO)	414,0000	-2,59%	420,0000	423,0000	408,0000	148	61 361	17:51
VINDEXUS (VIN)	9,3800	4,69%	9,0000	9,4000	8,9600	1 963	17 955	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,6120	5,15%	0,5840	0,6200	0,5620	30 093	17 879	17:51
VOTUM (VOT)	30,3000	-0,66%	30,5000	30,5000	30,0500	5 567	168 485	17:51
VOXEL (VOX)	122,0000	4,27%	117,0000	124,0000	115,5000	9 394	1 111 772	17:51
VRG	3,2000	-0,62%	3,2300	3,2300	3,2000	40 305	129 040	17:51
WARIMPEX (WXF)	2,7800	2,58%	2,7000	2,7800	2,7000	5 140	14 119	17:51
WASKO (WAS)	1,5800	1,94%	1,5500	1,5800	1,5500	5 420	8 470	17:51
WAWEL (WWL)	610,0000	2,01%	598,0000	610,0000	596,0000	28	16 884	17:51
WIELTON (WLT)	5,4000	-2,35%	5,5300	5,5400	5,4000	27 850	152 479	17:51
WIKANA (WIK)	7,0000	-0,71%	7,0500	7,1500	7,0000	1 972	13 868	17:51
WINVEST (WIS)	0,2900	3,57%	0,2900	0,2900	0,2900	671	195	17:51
WIRTUALNA (WPL)	77,0000	1,58%	75,8000	78,0000	75,2000	2 066	158 149	17:51
WITTCHEN (WTN)	25,0000	1,42%	24,6500	25,0000	23,3500	15 850	387 671	17:51
XPLUS (XPL)	1,7500	-0,28%	1,7550	1,7550	1,7300	3 289	5 722	17:51
XTPL (XTP)	100,6000	1,11%	101,0000	101,0000	98,5000	1 104	110 419	17:51
XTRADEBDM (XTB)	69,9400	-0,09%	69,8000	70,1400	68,7200	209 585	14 593 679	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZABKA (ZAB)	18,7000	1,47%	18,6900	18,9000	18,2000	1 481 364	27 564 306	17:51
ZAMET (ZMT)	0,8360	0,00%	0,8220	0,8360	0,8160	12 410	10 267	17:51
ZEPAK (ZEP)	15,0000	0,27%	14,9600	15,0800	14,7000	6 779	101 131	17:51
ZREMB (ZRE)	4,7800	2,91%	4,5500	4,8400	4,5500	88 397	413 396	17:51
ZUE	7,4800	4,47%	7,2200	7,4800	7,1600	2 909	21 140	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.