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	101 380,52	1,41%	100 539,66	101 397,97	100 353,06	99 970,96	2 268 458 823	17:15
WIG20	2 769,33	1,39%	2 744,70	2 773,09	2 736,39	2 731,30	1 923 815 598	17:15
WIG30	3 585,74	1,44%	3 554,20	3 589,10	3 546,12	3 534,90	2 028 720 998	17:15
mWIG40	7 723,78	1,42%	7 642,41	7 723,78	7 632,04	7 615,56	273 361 305	17:15
sWIG80	28 365,45	0,72%	28 238,50	28 365,45	28 164,59	28 162,08	57 483 975	17:15
WIG-BANKI	15 913,05	0,87%	15 917,31	15 975,29	15 667,58	15 775,24	573 310 598	17:15
WIG-BUDOW	8 335,42	1,73%	8 274,69	8 344,53	8 230,29	8 193,77	69 942 534	17:15
WIG-CHEMIA	9 587,90	1,91%	9 400,64	9 649,87	9 400,64	9 408,30	4 366 176	17:15
WIG-ENERG	3 841,98	2,21%	3 778,21	3 847,47	3 754,88	3 759,04	69 445 101	17:15
WIG-INFO	8 996,58	2,21%	8 784,09	8 996,58	8 751,19	8 802,15	29 961 667	17:15
WIG-MEDIA	7 701,14	0,67%	7 702,56	7 785,33	7 631,23	7 650,06	2 303 366	17:15
WIG-NRCHOM	5 136,63	0,80%	5 087,73	5 172,80	5 087,73	5 096,05	3 794 965	17:15
WIG-PALIWA	8 245,15	1,20%	8 193,42	8 302,35	8 123,81	8 147,63	398 096 429	17:15
WIG-Poland	106 054,24	1,43%	105 167,64	106 054,24	105 167,64	104 556,99	2 244 497 684	17:15
WIG-SPOZYW	3 036,94	-0,57%	3 061,44	3 097,34	3 009,89	3 054,45	1 780 742	17:15
WIG20lev	536,77	2,77%	527,35	538,21	524,18	522,31	1 923 815 598	17:15
WIG20short	3 019,22	-1,36%	3 046,82	3 056,14	3 015,01	3 060,94	1 923 815 598	17:15
GPWB-B1Y3Y	1 254,74	0,02%	1 254,12	1 254,74	1 254,12	1 254,53	-	17:20
GPWB-B1Y4Y	1 258,13	0,02%	1 257,20	1 258,13	1 257,20	1 257,86	-	17:20
GPWB-B1Y5Y	1 262,07	0,03%	1 260,63	1 262,07	1 260,63	1 261,63	-	17:20
GPWB-B3Y5Y	1 272,29	0,05%	1 270,20	1 272,29	1 270,20	1 271,67	-	17:20
GPWB-B5Y	1 260,16	0,04%	1 256,89	1 260,16	1 256,89	1 259,63	-	17:20
GPWB-BWZ	1 259,14	0,01%	1 259,01	1 259,14	1 259,01	1 258,99	-	17:20
INNOVATOR	1 685,09	1,10%	1 675,52	1 685,09	1 675,52	1 666,79	619 303 327	17:15
mWIG40dvp	71,35	0,00%	71,35	71,35	71,35	71,35	273 361 305	17:15
mWIG40TR	11 772,03	1,42%	11 647,90	11 772,03	11 632,21	11 607,09	273 361 305	17:15
mWIG40TRlv	17 749,49	2,83%	17 380,31	17 749,49	17 333,65	17 261,20	273 361 305	17:15
mWIG40TRsh	2 430,71	-1,39%	2 457,07	2 460,40	2 430,71	2 465,09	273 361 305	17:15
sWIG80dvp	427,22	0,00%	427,22	427,22	427,22	427,22	57 483 975	17:15
sWIG80TR	43 526,40	0,72%	43 331,61	43 526,40	43 218,19	43 214,33	57 483 975	17:15
WIG140	1 965,75	1,44%	1 949,05	1 966,18	1 945,61	1 937,88	2 254 660 878	17:15
WIG20dvp	44,21	5,89%	44,21	44,21	44,21	41,75	1 923 815 598	17:15
WIG20TR	5 925,25	1,48%	5 872,77	5 933,30	5 854,76	5 838,62	1 923 815 598	17:15
WIG20TRlev	4 890,81	2,95%	4 805,42	4 903,91	4 776,11	4 750,46	1 923 815 598	17:15
WIG20TRsht	2 842,32	-1,46%	2 868,24	2 877,13	2 838,34	2 884,35	1 923 815 598	17:15
WIG30TR	7 521,22	1,53%	7 455,06	7 528,26	7 438,12	7 408,18	2 028 720 998	17:15
WIG-CEE	2 381,00	0,43%	2 377,99	2 381,00	2 377,64	2 370,74	1 464 913	17:15
WIGdiv	2 244,69	1,23%	2 224,81	2 244,69	2 218,40	2 217,47	528 545 694	17:15
WIGdivplus	2 072,45	1,13%	2 063,21	2 073,32	2 054,35	2 049,33	930 641 385	17:15
WIG.GAMES	18 255,80	4,11%	17 540,48	18 277,83	17 440,06	17 534,93	309 058 429	17:15
WIG-GORNIC	4 202,63	3,02%	4 134,53	4 214,70	4 127,11	4 079,31	102 662 215	17:15
WIG-GRY	22 027,83	7,73%	20 317,31	22 172,16	20 317,31	20 448,00	312 624 813	17:15
WIGind	17 184,21	1,07%	17 072,64	17 204,97	17 030,28	17 001,57	19 945 288	17:15
WIG-LEKI	3 241,42	-0,39%	3 267,71	3 270,97	3 208,46	3 254,22	1 394 054	17:15
WIGmed	18 301,36	0,64%	18 232,17	18 311,52	18 197,37	18 185,03	22 795 165	17:15
WIG-MOTO	8 239,46	2,71%	8 070,93	8 239,46	8 060,87	8 022,05	2 873 642	17:15
WIG.MS-BAS	15 451,77	2,60%	15 223,19	15 474,46	15 118,68	15 060,36	158 820 347	17:15
WIG.MS-ECM	8 962,33	1,08%	8 899,20	9 008,55	8 875,97	8 866,89	218 612 510	17:15
WIG.MS-FIN	19 490,20	0,59%	19 470,17	19 545,39	19 203,17	19 375,27	606 029 180	17:15
WIG-ODZIEZ	11 275,16	0,80%	11 285,39	11 379,00	11 227,54	11 185,92	171 466 139	17:15
WIGtechTR	18 093,32	2,22%	17 702,45	18 093,32	17 702,45	17 701,07	368 468 463	17:15
WIG-Ukrain	581,60	-0,13%	581,72	581,72	575,59	582,36	781 417	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-2,29%	2,5600	2,6000	2,5500	6 486	16 604	17:51	Reklama
08OCTAVA (08N)	0,8200	0,00%	0,8200	0,8200	0,8200	10	8	17:51
11BIT (11B)	215,4000	1,32%	213,4000	216,2000	212,4000	12 115	2 598 404	17:51
3RGAMES (3RG)	0,8300	1,47%	0,7900	0,8500	0,7820	43 971	36 091	17:51
4MASS (4MS)	4,0500	2,53%	3,9500	4,0700	3,8900	74 627	298 409	17:51
ABPL (ABE)	96,6000	-0,51%	97,2000	97,3000	96,2000	1 867	180 407	17:51
ACAUTOGAZ (ACG)	28,7000	0,00%	28,6000	28,7000	28,2000	1 140	32 469	17:51
ACTION (ACT)	22,0000	1,38%	21,7500	22,0000	21,6000	10 070	220 564	17:51
ADIUVO (ADV)	0,9800	-2,00%	1,0050	1,0100	0,9700	35 340	34 635	17:51
AGORA (AGO)	9,7800	1,66%	9,6200	9,7800	9,6200	8 726	84 524	17:51
AGROTON (AGT)	5,1200	0,79%	5,0800	5,1200	4,9100	2 407	12 030	17:51
AIGAMES (ALG)	1,0150	0,00%	1,0150	1,0150	0,9520	368	370	17:51
AILLERON (ALL)	19,1000	-2,05%	19,5000	19,5000	19,0800	3 383	64 918	17:51
AIRWAY (AWM)	0,3765	4,58%	0,3600	0,4145	0,3600	2 551 783	981 450	17:51
ALIOR (ALR)	100,8000	0,30%	100,5500	102,0500	99,5600	308 527	30 998 905	17:51
ALLEGRO (ALE)	35,7000	3,48%	34,5000	35,7000	34,5000	2 868 747	101 394 602	17:51
ALTA (AAT)	2,1600	-1,82%	2,2000	2,2000	2,1000	4 780	10 175	17:51
ALTUSTFI (ALI)	2,0900	-6,28%	2,2000	2,2000	2,0000	14 588	30 310	17:51
AMBRA (AMB)	21,3500	0,71%	21,1000	21,5000	21,1000	4 154	88 457	17:51
AMICA (AMC)	58,0000	1,40%	57,1000	58,0000	57,1000	775	44 474	17:51
AMPLI (APL)	0,9600	-	-	-	-	-	-	17:51
AMREST (EAT)	16,1400	-1,47%	16,3800	16,5000	16,0800	50 533	818 368	17:51
ANSWEAR (ANR)	30,0000	0,67%	29,8000	30,0000	29,5000	7 703	229 555	17:51
APATOR (APT)	19,2600	0,84%	19,2000	19,5000	19,2000	4 296	83 330	17:51
APLISENS (APN)	18,9000	0,00%	18,9000	18,9000	18,2000	257	4 732	17:51
APSENERGY (APE)	3,5000	-0,28%	3,5100	3,5100	3,5000	2 150	7 527	17:51
ARCHICOM (ARH)	45,9000	9,03%	42,0000	46,2000	42,0000	2 144	96 375	17:51
ARCTIC (ATC)	10,5000	-1,13%	10,6400	10,7000	10,1800	162 321	1 690 728	17:51
ARTIFEX (ART)	15,1600	-5,25%	15,6400	15,6400	14,8600	25 059	382 084	17:51
ASBIS (ASB)	22,4400	-2,09%	22,6000	22,8000	22,1000	151 690	3 400 711	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	88,6000	1,37%	88,0000	88,8000	87,6000	507	44 730	17:51
ASSECOPOL (ACP)	183,5000	2,92%	179,0000	183,5000	175,0000	124 066	22 421 172	17:51
ASSECOSEE (ASE)	72,9000	1,11%	72,1000	73,0000	72,1000	2 772	201 009	17:51
ASTARTA (AST)	58,7000	0,34%	59,0000	60,1000	58,6000	10 010	597 147	17:51
ATAL (1AT)	63,9000	2,40%	62,7000	64,0000	62,4000	4 157	262 365	17:51
ATENDE (ATD)	3,2700	6,86%	3,1200	3,3000	3,0700	57 081	185 119	17:51
ATLANTAPL (ATP)	17,4000	-	-	-	-	-	-	17:51
ATLANTIS (ATS)	2,3000	-0,86%	2,2100	2,3000	2,2100	473	1 055	17:51
ATMGRUPA (ATG)	3,8900	0,78%	3,9800	3,9800	3,8600	7 514	29 435	17:51
ATREM (ATR)	33,5000	1,52%	33,0000	33,9000	32,8000	8 527	283 971	17:51
AUTOPARTN (APR)	19,9000	4,30%	19,1000	19,9800	19,0800	113 939	2 227 349	17:51
BBIDEV (BBD)	5,4000	0,00%	5,1500	5,4000	5,1500	2	11	17:51
BENEFIT (BFT)	3 160,0000	0,96%	3 150,0000	3 170,0000	3 125,0000	22 005	69 496 190	17:51
BEST (BST)	26,4000	-2,22%	27,0000	27,0000	26,4000	121	3 213	17:51
BETACOM (BCM)	4,7800	0,00%	4,7800	4,7800	4,7800	25	120	17:51
BIGCHEESE (BCS)	12,4000	0,00%	12,4800	12,5200	12,3600	2 265	28 241	17:51
BIOCELTIX (BCX)	107,8000	6,10%	101,6000	107,8000	99,7000	13 251	1 368 511	17:51
BIOMAXIMA (BMX)	15,3000	1,32%	15,1500	15,6500	15,1000	35 385	545 297	17:51
BIOMEDLUB (BML)	4,9900	-1,38%	5,0000	5,1000	4,9150	156 383	780 097	17:51
BIOPLANET (BIP)	19,4000	0,52%	19,2000	19,7000	19,0000	1 569	30 196	17:51
BIOTON (BIO)	4,1900	-0,24%	4,2000	4,2000	4,1600	37 114	155 276	17:51
BLOOBER (BLO)	29,1000	-1,02%	28,8000	29,3000	28,0000	12 504	358 921	17:51
BNPPPL (BNP)	101,5000	-0,49%	102,0000	102,0000	99,4000	1 427	143 388	17:51
BOGDANKA (LWB)	23,9500	0,63%	23,9500	24,1000	23,7000	34 350	823 795	17:51
BOOMBIT (BBT)	6,8000	-0,58%	6,9400	6,9400	6,8000	7 969	54 402	17:51
BORYSZEW (BRS)	6,2600	2,62%	6,2000	6,2800	6,0000	213 206	1 304 022	17:51
BOS	10,2000	0,59%	10,1800	10,3200	10,0600	5 668	57 840	17:51
BOWIM (BOW)	4,7900	-1,24%	4,8600	4,8700	4,7200	11 332	54 292	17:51
BRAND24 (B24)	51,6000	-0,39%	51,0000	51,6000	51,0000	81	4 162	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	570,6000	2,77%	563,0000	590,0000	556,2000	108 462	61 564 742	17:51
BUMECH (BMC)	8,8900	0,11%	8,8700	8,9800	8,8100	11 551	102 287	17:51
CAPITAL (CPA)	0,2300	-	-	-	-	-	-	17:51
CAPITEA (CAP)	0,4830	-0,10%	0,4920	0,4945	0,4745	93 578	45 208	17:51
CAPTORTX (CTX)	32,2000	2,55%	32,5000	32,9000	31,9000	1 780	57 937	17:51
CASPAR (CSR)	6,0500	0,00%	6,0500	6,0500	6,0500	2	12	17:51
CAVATINA (CAV)	16,1000	1,90%	15,8500	16,1000	15,8500	502	8 061	17:51
CCC	213,2000	1,09%	212,8000	216,4000	210,9000	459 231	98 130 128	17:51
CCENERGY (CCE)	0,2820	0,00%	0,2820	0,2820	0,2820	450	127	17:51
Reklama
CDPROJEKT (CDR)	257,9000	9,05%	237,8000	260,5000	234,6000	1 207 638	302 910 796	17:51	Reklama
CDRL (CDL)	9,8000	-3,92%	10,2000	10,2000	9,8000	3 600	36 043	17:51
CELTIC (CPD)	6,7000	1,21%	6,6800	7,2000	6,5000	55 305	373 178	17:51
CEZ	209,0000	0,00%	209,0000	209,2000	208,2000	495	103 379	17:51
CFI	0,1650	0,00%	0,1650	0,1650	0,1650	7 650	1 262	17:51
CIGAMES (CIG)	2,1500	1,65%	2,1100	2,1900	2,0800	384 810	825 589	17:51
CITYSERV (CTS)	5,2000	0,00%	5,2000	5,2000	5,2000	835	4 342	17:51
CLNPHARMA (CLN)	21,8000	-0,46%	21,6500	22,2000	21,4500	14 281	308 776	17:51
CLOUD (CLD)	47,0000	-1,47%	47,7000	48,0000	46,0000	2 063	98 680	17:51
COALENERG (CLE)	2,2800	-0,87%	2,3400	2,3400	2,2600	25 575	58 423	17:51
COGNOR (COG)	7,4600	-3,74%	7,6800	7,6850	7,4400	73 286	549 003	17:51
COLUMBUS (CLC)	8,5000	19,38%	7,0200	8,8800	7,0100	757 493	6 204 824	17:51
COMP (CMP)	240,0000	1,69%	236,0000	240,0000	234,0000	1 623	388 916	17:51
COMPERIA (CPL)	4,8000	4,35%	4,6000	4,8000	4,6000	1 706	7 848	17:51
COMPREMUM (CPR)	1,0400	0,00%	1,0400	1,0800	1,0300	141 833	149 333	17:51
CORMAY (CRM)	0,5260	-0,75%	0,5260	0,5300	0,5260	10 321	5 429	17:51
CPIEUROPE (CPI)	77,2000	0,00%	77,2000	77,2000	77,2000	32	2 470	17:51
CREEPYJAR (CRJ)	433,0000	3,59%	420,0000	433,0000	418,0000	1 381	588 016	17:51
CREOTECH (CRI)	294,0000	0,17%	294,0000	297,5000	292,0000	9 941	2 928 767	17:51
CYBERFLKS (CBF)	169,8000	3,41%	165,4000	170,0000	164,0000	4 101	688 759	17:51
CYFRPLSAT (CPS)	16,6550	0,85%	16,6000	16,9250	16,5150	467 789	7 803 923	17:51
CZTOREBKA (CZT)	0,4120	-	-	-	-	-	-	17:51
DADELO (DAD)	35,5000	4,41%	34,4000	35,8000	34,3000	22 049	777 784	17:51
DATAWALK (DAT)	110,6000	-2,98%	114,0000	114,0000	107,4800	17 942	1 991 663	17:51
DBENERGY (DBE)	13,0000	-2,26%	13,1000	13,4000	13,0000	614	7 988	17:51
DEBICA (DBC)	81,7000	-0,73%	82,3000	82,3000	81,6000	675	55 260	17:51
DECORA (DCR)	75,6000	-1,31%	76,6000	76,6000	75,2000	925	70 202	17:51
DEKPOL (DEK)	61,0000	-0,65%	62,0000	63,0000	61,0000	2 475	153 260	17:51
DELKO (DEL)	6,8000	-0,58%	6,8400	6,9000	6,7400	5 578	37 950	17:51
DEVELIA (DVL)	7,8100	-1,39%	7,9100	7,9800	7,7800	67 323	530 602	17:51
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	20	337	17:51
DIAG (DIA)	157,0000	-1,26%	160,0000	162,0000	155,8000	60 805	9 577 162	17:51
DIGITANET (DIG)	85,0000	0,12%	84,8000	85,5000	83,1000	3 892	329 018	17:51
DIGITREE (DTR)	12,0000	1,69%	12,0000	12,0000	12,0000	29	348	17:51
DINOPL (DNP)	538,8000	-0,63%	542,4000	545,0000	536,4000	136 758	73 875 087	17:51
DMGROUP (DMG)	3,7200	-0,27%	3,7800	3,7800	3,6700	709	2 612	17:51
DOMDEV (DOM)	232,5000	0,22%	230,5000	239,0000	230,5000	5 114	1 191 715	17:51
DRAGOENT (DGE)	23,1000	0,43%	22,5000	23,1000	21,7000	459	10 227	17:51
ECBSA (ECB)	38,0000	-0,78%	38,7500	38,9500	37,5000	4 198	160 099	17:51
ECHO (ECH)	4,6400	0,87%	4,6000	4,7000	4,6000	14 797	69 117	17:51
EDINVEST (EDI)	5,9400	-1,00%	5,9800	6,0000	5,8000	934	5 553	17:51
EFEKT (EFK)	5,8000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	50,9000	2,31%	49,6000	51,1000	48,2500	37 031	1 832 253	17:51
ELKOP (EKP)	2,5900	-0,38%	2,5700	2,5900	2,5300	1 234	3 139	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,6400	-1,49%	2,6400	2,6400	2,6400	6 377	16 835	17:51
ENEA (ENA)	17,4900	1,86%	17,1200	17,6200	17,1200	420 969	7 357 157	17:51
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	4	80	17:51
ENERGA (ENG)	11,6200	-0,85%	11,6800	11,7800	11,5800	21 357	248 736	17:51
ENERGOINS (ENI)	2,3600	2,61%	2,3100	2,4000	2,2600	72 816	169 666	17:51
ENTER (ENT)	60,0000	0,00%	60,0000	60,0000	59,4000	3 996	239 017	17:51
EQUNICO (EQU)	0,7200	2,86%	0,7140	0,7460	0,6860	76 461	54 344	17:51
ERBUD (ERB)	37,1500	1,78%	36,7000	37,1500	36,6000	3 352	123 851	17:51
ERG	49,0000	2,08%	48,0000	49,0000	48,0000	330	15 870	17:51
ESOTIQ (EAH)	35,6000	0,85%	35,3000	35,7000	35,3000	538	19 111	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	5,7200	8,33%	5,2800	6,3000	5,0600	727 054	4 270 486	17:51
EUROCASH (EUR)	8,6000	-2,49%	8,8100	8,8950	8,5700	406 105	3 537 246	17:51
EUROHOLD (EHG)	2,3800	-	-	-	-	-	-	17:51
EUROTEL (ETL)	21,1000	0,48%	21,0000	21,2000	20,8000	4 398	92 311	17:51
FABRITY (FAB)	28,6000	0,70%	28,6000	28,8000	28,2000	3 525	100 731	17:51
FASING (FSG)	11,8000	1,72%	11,8000	11,8000	11,8000	375	4 425	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,5000	4,55%	12,0000	12,0000	11,5000	7	83	17:51
FERRO (FRO)	34,0000	-2,02%	35,4000	35,4000	33,9000	5 664	195 837	17:51
FMG	135,0000	0,00%	148,5000	159,0000	122,5000	5 153	736 616	17:51
FON	0,9000	-14,29%	0,9000	0,9000	0,9000	66 891	60 202	17:51
FORTE SA (FTE)	27,5000	1,10%	27,2000	27,5000	27,2000	580	15 885	17:51
GAMEOPS (GOP)	15,6400	-1,39%	15,5800	15,9800	15,5800	616	9 617	17:51
Reklama
GAMFACTOR (GIF)	7,4400	-8,37%	7,9400	7,9400	7,2200	68 630	513 765	17:51	Reklama
GENOMTEC (GMT)	7,1800	0,42%	7,1500	7,2700	7,0100	5 801	41 207	17:51
GETIN (GTN)	0,6800	1,49%	0,6700	0,6850	0,6680	294 309	199 414	17:51
GIGROUP (GIG)	2,0000	1,27%	2,0200	2,0200	1,9900	4 011	8 102	17:51
GOBARTO (GOB)	25,0000	2,04%	24,5000	25,0000	24,5000	505	12 499	17:51
GPW	52,0500	1,07%	51,5000	52,3500	51,5000	52 755	2 743 498	17:51
GREENX (GRX)	1,8200	2,19%	1,7800	1,8410	1,7530	394 127	703 702	17:51
GRENEVIA (GEA)	2,7600	0,73%	2,7300	2,8300	2,7100	70 861	196 706	17:51
GRODNO (GRN)	10,6000	3,92%	10,2000	10,6000	9,9200	27 462	275 132	17:51
GRUPAAZOTY (ATT)	24,0800	2,64%	23,4200	24,3600	23,3800	178 570	4 280 054	17:51
GRUPRACUJ (GPP)	68,4000	0,88%	68,9000	68,9000	66,9000	5 064	344 404	17:51
GTC	3,9900	1,53%	4,0100	4,0100	3,9100	4 763	18 877	17:51
HANDLOWY (BHW)	117,8000	1,90%	115,6000	118,2000	114,8000	51 647	6 015 839	17:51
HARPER (HRP)	6,2000	-9,88%	6,8400	7,0600	6,1600	88 532	580 646	17:51
HELIO (HEL)	26,4000	-0,75%	26,6000	26,6000	26,4000	157	4 152	17:51
HERKULES (HRS)	1,0650	0,00%	1,0650	1,0650	1,0650	51	54	17:51
HUUUGE-S144 (HUGE)	18,7400	1,19%	18,2600	18,7600	18,2600	11 811	219 665	17:51
HYDROTOR (HDR)	19,9000	-0,50%	21,0000	21,0000	19,5500	46	913	17:51
IALBGR (IAG)	0,2780	0,00%	0,2630	0,2780	0,2630	713	189	17:51
IBSM (IBS)	80,4000	3,08%	78,2000	85,6000	78,2000	639	51 637	17:51
IDMPL (IDM)	0,6800	-2,86%	0,6800	0,6800	0,6800	5	3	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	25,9500	1,96%	25,8500	25,9500	25,4000	3 734	96 702	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	29,0000	-0,68%	28,6000	29,1000	28,0000	2 746	78 055	17:51
IMMOBILE (GKI)	2,8300	-0,70%	2,8700	2,8700	2,7800	17 314	48 706	17:51
IMPERIO (IMP)	1,2100	-	-	-	-	-	-	17:51
IMS	3,7800	1,07%	3,7400	3,7800	3,6900	4 672	17 532	17:51
INC	1,9700	1,55%	1,9500	1,9700	1,8700	20 437	39 400	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	294,0000	2,08%	288,0000	294,5000	288,0000	18 607	5 394 392	17:51
INPRO (INP)	7,3000	0,00%	7,3000	7,3000	7,3000	2	15	17:51
INSTALKRK (INK)	39,9000	0,00%	39,9000	40,5000	39,2000	649	25 904	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2400	-0,44%	2,2500	2,2500	2,1300	765	1 647	17:51
INTERCARS (CAR)	552,0000	2,60%	542,0000	552,0000	541,0000	1 074	586 570	17:51
INTERSPPL (IPO)	0,3670	-4,43%	0,3830	0,3830	0,3610	35 358	13 011	17:51
INTROL (INL)	7,1200	-1,11%	7,2000	7,2200	7,1200	2 268	16 311	17:51
IPOPEMA (IPE)	3,0200	1,34%	3,0200	3,0200	3,0000	5 330	16 017	17:51
IZOBLOK (IZB)	31,8000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,6700	0,00%	3,6600	3,6700	3,6600	1 504	5 505	17:51
IZOSTAL (IZS)	2,6600	0,38%	2,6500	2,6700	2,6300	11 207	29 735	17:51
JRH	5,2200	2,35%	5,1000	5,2200	5,1000	2 646	13 540	17:51
JSW	23,3000	3,93%	22,6100	23,3600	22,4900	434 530	10 064 521	17:51
JWWINVEST (JWW)	2,9900	0,00%	2,9900	2,9900	2,9900	5	15	17:51
KCI	0,8540	0,00%	0,8360	0,8540	0,8340	3 017	2 520	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	18,0000	0,56%	18,2000	18,2000	17,7000	15 002	267 978	17:51
KETY (KTY)	875,5000	3,12%	855,0000	876,5000	847,0000	6 415	5 540 301	17:51
KGHM (KGH)	126,2500	3,02%	123,3000	126,7000	123,3000	723 870	91 011 774	17:51
KGL	13,9000	0,00%	14,0000	14,0000	13,8000	300	4 167	17:51
KINOPOL (KPL)	18,1000	0,56%	18,1500	18,1500	17,9000	1 869	33 774	17:51
KOGENERA (KGN)	54,9000	-1,96%	54,6000	56,8000	51,6000	71 052	3 846 715	17:51
KOMPAP (KMP)	24,0000	0,00%	24,0000	24,0000	24,0000	1	24	17:51
KOMPUTRON (KOM)	6,8000	-0,87%	6,9000	6,9400	6,6800	5 921	40 116	17:51
KPPD (KPD)	27,4000	-4,20%	27,4000	27,4000	27,4000	1	27	17:51
KRAKCHEM (KCH)	0,9960	3,32%	1,0050	1,0300	0,9700	6 521	6 562	17:51
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17:51
KRKA (KRK)	800,0000	-0,25%	804,0000	806,0000	790,0000	66	52 814	17:51
KRUK (KRU)	393,7000	1,99%	390,9000	397,1000	388,2000	28 830	11 312 179	17:51
KRVITAMIN (KVT)	9,8000	4,26%	9,3800	9,8000	9,3400	2 301	22 374	17:51
KSGAGRO (KSG)	3,0600	0,00%	3,0400	3,0600	2,9400	5 500	16 510	17:51
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,8000	-1,64%	1,8000	1,8000	1,8000	510	918	17:51
LENA (LEN)	2,8600	1,06%	2,8600	2,8600	2,8200	3 323	9 416	17:51
LENTEX (LTX)	7,2600	0,00%	7,1600	7,2600	7,1000	950	6 765	17:51
LESS (LES)	0,2750	1,85%	0,2740	0,2810	0,2510	399 221	107 108	17:51
LIBET (LBT)	1,4000	0,00%	1,4000	1,4050	1,4000	130	182	17:51
LOKUM (LKD)	21,0000	-0,47%	21,2000	21,3000	21,0000	1 745	36 748	17:51
Reklama
LPP	14 330,0000	0,49%	14 270,0000	14 480,0000	14 220,0000	4 561	65 422 350	17:51	Reklama
LSISOFT (LSI)	19,4000	-3,00%	19,9000	19,9000	19,4000	424	8 416	17:51
LUBAWA (LBW)	9,0450	5,85%	8,5700	9,1500	8,5150	720 587	6 410 263	17:51
MABION (MAB)	9,6700	1,26%	9,6700	9,7000	9,6000	5 328	51 421	17:51
MAKARONPL (MAK)	19,9000	0,51%	19,8000	19,9000	19,6400	598	11 868	17:51
MANGATA (MGT)	80,4000	-0,50%	81,6000	82,0000	80,4000	435	35 405	17:51
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,4400	3,33%	7,3600	7,5000	7,3000	24 361	180 051	17:51
MAXCOM (MXC)	7,1400	-0,83%	7,2000	7,2000	7,0000	656	4 606	17:51
MBANK (MBK)	793,8000	1,10%	783,0000	803,2000	777,4000	23 224	18 352 002	17:51
MBWS (MBW)	12,9000	-	-	-	-	-	-	17:51
MCI	24,8000	0,00%	24,8000	24,8000	24,6000	1 081	26 715	17:51
MDIENERGIA (MDI)	1,2500	-1,96%	1,2600	1,2750	1,2500	110	138	17:51
MEDICALG (MDG)	25,7500	0,00%	25,7500	26,5000	25,5500	17 475	456 023	17:51
MEDINICE (ICE)	7,1000	0,28%	7,0800	7,1000	6,9600	2 758	19 432	17:51
MEGARON (MEG)	5,3500	-	-	-	-	-	-	17:51
MENNICA (MNC)	26,7000	1,14%	26,2000	27,0000	26,2000	808	21 565	17:51
MERCATOR (MRC)	45,2500	3,55%	43,9500	45,4000	43,6000	15 408	687 523	17:51
MERCOR (MCR)	23,7000	0,42%	23,7000	23,7000	23,7000	4	95	17:51
MEXPOLSKA (MEX)	3,4800	-0,57%	3,5000	3,5000	3,3800	2 886	9 991	17:51
MFO	38,0000	-0,52%	38,2000	38,9000	38,0000	912	35 042	17:51
MILKILAND (MLK)	2,0000	0,00%	2,0000	2,0500	1,9950	9 593	19 252	17:51
MILLENNIUM (MIL)	14,1300	3,29%	13,6500	14,1300	13,6500	3 142 001	43 890 873	17:51
MIRACULUM (MIR)	0,8680	0,70%	0,8400	0,8680	0,8400	290	244	17:51
MIRBUD (MRB)	13,7100	-0,72%	13,8000	13,9700	13,6500	166 628	2 299 572	17:51
MLPGROUP (MLG)	84,6000	3,17%	82,0000	85,0000	81,6000	359	29 678	17:51
MLSYSTEM (MLS)	16,4000	-0,97%	16,5600	16,7800	16,3200	11 015	182 452	17:51
MOBRUK (MBR)	267,0000	-0,37%	270,0000	270,0000	264,0000	7 778	2 075 052	17:51
MOJ	1,3000	-5,80%	1,3200	1,3200	1,2900	25 728	33 453	17:51
MOL	30,6200	1,26%	30,2600	31,1600	30,2600	13 476	411 745	17:51
MOLECURE (MOC)	6,1900	8,60%	5,7600	6,1900	5,4000	147 094	837 221	17:51
MONNARI (MON)	4,9300	1,65%	4,7900	4,9300	4,7900	5 734	28 085	17:51
MOSTALPLC (MSP)	15,8500	2,26%	15,6500	15,9000	15,5500	1 039	16 407	17:51
MOSTALWAR (MSW)	7,9800	4,45%	7,6600	8,1800	7,3600	8 690	66 499	17:51
MOSTALZAB (MSZ)	5,9700	0,00%	6,0400	6,0400	5,9700	4 091	24 489	17:51
MOVIEGAME (MOV)	15,6800	0,64%	15,7000	15,8000	15,3000	1 874	29 325	17:51
MURAPOL (MUR)	40,5000	1,76%	40,2000	40,5500	39,8000	21 840	878 032	17:51
MUZA (MZA)	13,5000	-	-	-	-	-	-	17:51
MWTRADE (MWT)	3,5800	-	-	-	-	-	-	17:51
NANOGROUP (NNG)	2,7400	-3,18%	2,8450	2,8450	2,6800	95 539	261 041	17:51
NEUCA (NEU)	690,0000	0,00%	678,0000	700,0000	677,0000	2 943	2 038 231	17:51
NEWAG (NWG)	73,0000	2,67%	71,2000	73,7000	71,2000	4 920	358 812	17:51
NEXITY (NXG)	1,7400	0,58%	1,6600	1,7400	1,6600	1 759	3 044	17:51
NOCTILUCA (NCL)	105,0000	0,00%	105,5000	105,5000	101,5000	1 298	133 895	17:51
NOVATURAS (NTU)	8,1000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,3980	-0,14%	1,4160	1,4200	1,3480	38 901	54 318	17:51
NOVITA (NVT)	98,0000	2,08%	96,2000	98,0000	96,2000	64	6 261	17:51
NTCAPITAL (NTC)	0,6020	-1,95%	0,6300	0,6300	0,6000	128 676	77 824	17:51
NTTSYSTEM (NTT)	9,5000	3,49%	9,2800	9,6000	9,2000	13 552	127 994	17:51
ODLEWNIE (ODL)	9,1200	0,22%	9,0200	9,1200	9,0000	3 428	30 863	17:51
ONDE (OND)	9,8600	-2,18%	10,1600	10,2000	9,8200	49 386	495 127	17:51
ONESANO (ONO)	0,9460	-1,46%	0,9620	0,9760	0,9460	44	42	17:51
OPONEO.PL (OPN)	91,0000	-2,57%	93,4000	93,6000	89,0000	3 179	287 976	17:51
OPTEAM (OPM)	4,0400	0,50%	4,0200	4,0400	3,9000	561	2 256	17:51
ORANGEPL (OPL)	9,6680	1,77%	9,5400	9,6960	9,3960	944 490	9 061 798	17:51
ORCOGROUP (OPG)	4,4000	6,28%	4,2800	4,4000	4,2800	4 334	18 915	17:51
ORZBIALY (OBL)	39,0000	7,73%	38,0000	39,0000	38,0000	431	16 561	17:51
OTLOG (OTS)	16,0800	-0,25%	16,0000	16,0800	15,5800	2 371	37 629	17:51
OTMUCHOW (OTM)	4,4300	-0,45%	4,4500	4,4600	4,4300	513	2 277	17:51
PAMAPOL (PMP)	2,5400	-1,55%	2,5400	2,5400	2,4100	2 485	6 138	17:51
PANOVA (NVA)	15,2500	-3,17%	15,3500	15,7000	15,1500	557	8 597	17:51
PASSUS (PAS)	50,0000	-1,57%	50,8000	50,8000	48,3000	1 825	90 569	17:51
PATENTUS (PAT)	3,9600	-1,74%	3,8800	4,0400	3,8700	5 433	21 448	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,6600	5,56%	2,5500	2,6800	2,5300	68 450	179 719	17:51
PCCROKITA (PCR)	71,9000	0,42%	72,1000	72,4000	71,6000	1 106	79 568	17:51
PCFGROUP (PCF)	5,6500	0,89%	5,5900	6,1000	5,5000	141 952	806 478	17:51
PEKABEX (PBX)	18,7000	0,00%	18,6500	18,9000	18,6000	1 278	23 948	17:51
PEKAO (PEO)	180,0000	1,69%	178,0000	180,0000	175,6000	830 327	147 926 294	17:51
Reklama
PEPCO (PCO)	17,5800	0,03%	17,5750	17,8450	17,5050	1 020 702	18 039 983	17:51	Reklama
PEPEES (PPS)	0,8200	-0,61%	0,8200	0,8200	0,8200	1 267	1 039	17:51
PGE	9,8900	3,67%	9,5660	9,8900	9,5300	3 477 664	33 923 908	17:51
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	17:51
PHARMENA (PHR)	3,5600	4,40%	3,4100	3,5600	3,4000	1 425	4 867	17:51
PHN	10,7500	0,94%	10,6500	10,7500	10,3500	2 070	21 558	17:51
PHOTON (PEN)	3,4200	1,18%	3,4000	3,4200	3,3700	20 776	70 842	17:51
PKNORLEN (PKN)	75,2000	1,21%	73,5900	75,7500	73,5400	5 282 048	397 390 320	17:51
PKOBP (PKO)	71,8000	-0,03%	72,0400	72,5400	70,8600	4 086 953	293 141 084	17:51
PKPCARGO (PKP)	16,2000	1,25%	16,1000	16,3000	15,9100	55 598	896 227	17:51
PLAYWAY (PLW)	334,0000	0,45%	335,0000	335,0000	332,0000	1 344	448 497	17:51
PLAZACNTR (PLZ)	2,5500	2,00%	2,4900	2,5850	2,4900	18 320	46 265	17:51
PMPG (PGM)	2,4000	-2,83%	2,4600	2,4600	2,4000	761	1 866	17:51
POLENERGIA (PEP)	69,8000	1,75%	68,2000	69,8000	68,2000	819	56 762	17:51
POLICE (PCE)	9,0600	-0,22%	9,0800	9,0800	8,9400	159	1 436	17:51
POLIMEXMS (PXM)	5,2900	3,52%	5,1100	5,2900	5,1100	411 409	2 148 210	17:51
POLTREG (PTG)	35,4000	-0,84%	35,5000	35,5000	34,0000	147	5 168	17:51
POLWAX (PWX)	1,3450	-1,47%	1,3650	1,3700	1,3450	3 750	5 118	17:51
PRAGMAINK (PRI)	3,6000	0,00%	3,6000	3,6000	3,6000	30	108	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	25,3000	0,00%	25,3000	25,3000	25,3000	1	25	17:51
PROJPRZEM (PJP)	14,5500	0,00%	14,5500	14,5500	14,5000	959	13 948	17:51
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	17:51
PTWP (PTW)	86,5000	-2,81%	89,0000	89,0000	83,0000	331	28 680	17:51
PULAWY (ZAP)	51,6000	-0,77%	51,6000	51,6000	51,6000	20	1 032	17:51
PURE (PUR)	4,9100	-7,36%	5,2900	5,3000	4,8000	150 490	748 100	17:51
PZU	62,0000	0,75%	61,6400	62,2000	61,1400	1 859 364	114 916 479	17:51
QUANTUM (QNT)	26,6000	-	-	-	-	-	-	17:51
QUERCUS (QRS)	11,7000	1,30%	11,1000	11,7000	11,1000	8 252	94 924	17:51
RAEN (RAE)	0,3260	-1,06%	0,3290	0,3295	0,3220	30 660	9 960	17:51
RAFAKO (RFK)	0,8600	-0,46%	0,8500	0,9180	0,8490	3 083 471	2 717 673	17:51
RAFAMET (RAF)	92,0000	-1,60%	93,5000	95,0000	89,0000	3 830	352 800	17:51
RAINBOW (RBW)	136,4000	-5,67%	144,5000	144,5000	135,7000	129 510	18 031 658	17:51
RANKPROGR (RNK)	3,9400	1,03%	3,8950	3,9700	3,8950	5 760	22 667	17:51
RAWLPLUG (RWL)	17,2500	-1,99%	17,5500	17,5500	17,2500	1 962	33 865	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0550	-26,67%	0,0550	0,0550	0,0550	36 440	2 004	17:51
REINO (RNC)	1,0400	-5,45%	1,0500	1,0500	1,0200	3 629	3 784	17:51
RELPOL (RLP)	5,2000	0,00%	5,1400	5,2000	5,1200	4 301	22 034	17:51
REMAK (RMK)	13,9000	0,00%	14,0500	14,0500	13,3500	219	2 989	17:51
RENDER (RND)	115,0000	-2,54%	118,0000	119,0000	112,0000	603	70 242	17:51
ROPCZYCE (RPC)	24,4000	-1,21%	24,7000	24,8000	24,0000	1 465	35 471	17:51
RYVU (RVU)	30,6000	2,17%	29,9500	30,6000	29,1000	49 093	1 467 424	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,2000	0,45%	22,0000	22,2000	22,0000	1 235	27 254	17:51
SANPL (SPL)	486,6000	0,31%	487,0000	499,4000	484,4000	55 621	27 137 274	17:51
SANTANDER (SAN)	29,4750	-0,46%	29,2200	29,9100	29,2200	1 801	53 293	17:51
SANWIL (SNW)	1,3200	1,54%	1,2850	1,3200	1,2700	26 379	34 000	17:51
SCPFL (SCP)	151,0000	1,34%	149,0000	151,8000	148,0000	2 732	411 036	17:51
SECOGROUP (SWG)	26,6000	0,00%	26,6000	26,6000	26,6000	2	53	17:51
SEKO (SEK)	9,1600	0,88%	9,1800	9,1800	9,1200	10 709	98 270	17:51
SELENAFM (SEL)	38,6000	1,85%	37,9000	38,7000	37,8000	2 661	101 647	17:51
SELVITA (SLV)	30,3000	0,33%	30,4000	30,8000	30,0000	46 017	1 385 909	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4500	0,00%	0,4590	0,4690	0,4400	38 340	17 449	17:51
SHOPER (SHO)	49,8000	0,20%	49,8000	50,4000	49,0000	8 814	438 642	17:51
SILVAIR-REGS (SVRS)	5,3500	-0,93%	5,4000	5,4500	5,3500	4 005	21 618	17:51
SILVANO (SFG)	5,7600	0,35%	5,7000	5,7600	5,6800	2 380	13 562	17:51
SIMFABRIC (SIM)	1,7960	-0,88%	1,7460	1,8080	1,7040	923	1 604	17:51
SKARBIEC (SKH)	26,4000	0,00%	26,4000	26,4000	26,4000	157	4 145	17:51
SKYLINE (SKL)	1,5800	6,04%	1,5800	1,5800	1,5800	1	2	17:51
SNIEZKA (SKA)	84,6000	0,48%	85,8000	86,2000	84,6000	141	11 968	17:51
SOHODEV (SHD)	0,3220	-	-	-	-	-	-	17:51
SONEL (SON)	16,4000	-1,50%	16,6000	17,1000	16,1500	1 235	20 332	17:51
SOPHARMA (SPH)	15,0000	2,04%	14,8500	15,0000	14,8500	2 377	35 373	17:51
SPYROSOFT (SPR)	582,0000	-1,02%	588,0000	590,0000	578,0000	162	94 588	17:51
STALEXP (STX)	2,9650	1,19%	2,9400	2,9650	2,9300	133 848	393 638	17:51
STALPROD (STP)	248,0000	0,00%	249,0000	249,0000	247,0000	285	70 751	17:51
STALPROFI (STF)	8,4800	-0,70%	8,5200	8,5200	8,4000	620	5 242	17:51
Reklama
STAPORKOW (ZUK)	3,4200	3,01%	3,3000	3,4200	3,3000	7 083	23 613	17:51	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,5600	3,42%	7,3200	7,5600	7,2000	9 400	69 509	17:51
SYGNITY (SGN)	99,0000	1,02%	100,0000	100,5000	98,2000	622	62 068	17:51
SYNEKTIK (SNT)	219,0000	-0,82%	218,2000	222,6000	218,0000	5 465	1 200 494	17:51
TALEX (TLX)	20,2000	0,00%	20,6000	20,6000	20,2000	410	8 286	17:51
TARCZYNSKI (TAR)	122,0000	-3,17%	126,5000	130,5000	114,0000	6 615	814 976	17:51
TATRY (TMR)	90,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	7,0740	1,06%	7,0000	7,1700	6,9780	2 324 712	16 462 986	17:51
TBULL (TBL)	3,4200	0,00%	3,4200	3,4200	3,4200	110	376	17:51
TENDERHUT (THG)	5,8800	0,00%	5,8800	5,8800	5,8800	32	188	17:51
TERMOREX (TRR)	0,7050	0,00%	0,7050	0,7050	0,7050	2 800	1 974	17:51
TESGAS (TSG)	2,4200	-2,81%	2,4900	2,5400	2,4200	11 444	28 454	17:51
TEXT (TXT)	57,0000	5,36%	54,5000	57,1000	54,5000	53 194	2 995 770	17:51
TORPOL (TOR)	38,8000	4,44%	37,8500	38,8000	37,2500	11 290	430 543	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	8,2000	3,54%	8,0400	8,2000	7,9400	345 391	2 788 577	17:51
TRAKCJA (TRK)	2,2000	0,23%	2,2000	2,2050	2,1600	15 032	32 725	17:51
TRANSPOL (TRN)	3,1600	-1,56%	3,2100	3,2300	3,1600	3 655	11 587	17:51
TRITON (TRI)	2,9800	0,00%	2,9800	2,9800	2,9800	95	283	17:51
TSGAMES (TEN)	104,0000	0,19%	104,0000	104,8000	103,0000	24 117	2 503 974	17:51
ULMA (ULM)	60,5000	0,83%	60,5000	60,5000	60,5000	1	61	17:51
ULTGAMES (ULG)	10,7500	7,93%	9,9600	11,1000	9,9600	20 647	215 980	17:51
UNFOLD (UNF)	1,2000	0,84%	1,2000	1,2000	1,2000	1 050	1 260	17:51
UNIBEP (UNI)	10,5000	-1,87%	10,6500	10,7000	10,5000	3 346	35 504	17:51
UNICREDIT (UCG)	238,8000	-	-	-	-	-	-	17:51
UNIMA (U2K)	7,8000	1,30%	7,8000	7,8000	7,6600	2 422	18 826	17:51
UNIMOT (UNT)	150,2000	-0,66%	154,8000	154,8000	147,8000	1 937	294 364	17:51
URTESTE (URT)	57,2000	-6,23%	61,0000	61,0000	55,0000	1 395	80 004	17:51
VERCOM (VRC)	115,0000	2,68%	113,4000	115,8000	110,6000	4 586	521 743	17:51
VIGOPHOTN (VGO)	526,0000	-0,75%	530,0000	540,0000	526,0000	402	214 462	17:51
VINDEXUS (VIN)	11,4500	-2,14%	11,6500	11,6500	11,2000	9 171	104 535	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5900	-2,32%	0,5960	0,5980	0,5860	21 838	12 895	17:51
VOTUM (VOT)	41,2000	-0,12%	41,2500	41,2500	40,8000	15 196	624 405	17:51
VOXEL (VOX)	156,4000	2,49%	153,0000	158,6000	153,0000	1 615	253 510	17:51
VRG	3,6900	-0,27%	3,7000	3,7300	3,6700	58 836	217 024	17:51
WARIMPEX (WXF)	2,7300	1,49%	2,6600	2,7300	2,6000	1 236	3 245	17:51
WASKO (WAS)	1,8250	-1,08%	1,8300	1,8600	1,8250	3 170	5 802	17:51
WAWEL (WWL)	634,0000	-0,31%	630,0000	634,0000	630,0000	13	8 198	17:51
WIELTON (WLT)	6,5000	1,40%	6,4900	6,6800	6,4100	307 100	2 015 234	17:51
WIKANA (WIK)	6,8000	-0,73%	6,6000	6,8500	6,6000	1 360	8 977	17:51
WINVEST (WIS)	0,2900	-	-	-	-	-	-	17:51
WIRTUALNA (WPL)	86,0000	0,35%	85,7000	88,8000	85,0000	16 461	1 422 849	17:51
WITTCHEN (WTN)	19,5400	-0,10%	19,6000	19,6000	19,5000	13 462	263 264	17:51
XPLUS (XPL)	3,4700	-0,86%	3,5000	3,5000	3,4400	20 000	69 662	17:51
XTPL (XTP)	87,0000	1,40%	85,8000	87,0000	85,4000	2 033	174 580	17:51
XTRADEBDM (XTB)	80,7600	-0,44%	81,6600	82,0000	80,6200	234 326	19 046 418	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	22,0000	-0,18%	22,2500	22,4100	21,9000	982 693	21 765 592	17:51
ZAMET (ZMT)	0,8520	-0,23%	0,8520	0,8540	0,8200	23 863	20 073	17:51
ZEPAK (ZEP)	25,1500	2,03%	24,8500	25,2000	24,4000	20 720	516 570	17:51
ZREMB (ZRE)	7,6200	4,38%	7,4000	7,7000	7,1200	48 316	357 227	17:51
ZUE	8,7800	1,15%	8,6800	8,7800	8,6000	2 508	21 889	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.