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	103 247,39	2,21%	101 392,98	103 367,94	101 309,04	101 010,19	2 241 207 276	17:15
WIG20	2 842,14	2,68%	2 778,89	2 846,41	2 776,68	2 767,86	1 867 690 754	17:15
WIG30	3 663,83	2,41%	3 592,54	3 669,26	3 588,09	3 577,49	2 012 748 239	17:15
mWIG40	7 888,14	1,33%	7 802,12	7 899,75	7 800,75	7 784,23	263 162 707	17:15
sWIG80	28 730,00	0,54%	28 584,57	28 730,00	28 578,79	28 575,67	87 963 952	17:15
WIG-BANKI	16 625,84	3,70%	16 135,20	16 654,01	16 105,63	16 033,25	584 257 256	17:15
WIG-BUDOW	8 668,05	2,13%	8 423,15	8 678,84	8 423,15	8 487,01	71 066 052	17:15
WIG-CHEMIA	9 805,70	1,84%	9 676,18	9 846,24	9 638,20	9 628,20	19 180 314	17:15
WIG-ENERG	3 507,83	0,99%	3 478,18	3 525,78	3 469,89	3 473,52	70 164 543	17:15
WIG-INFO	8 376,68	1,38%	8 279,68	8 407,13	8 276,32	8 262,80	20 142 941	17:15
WIG-MEDIA	7 779,05	2,29%	7 615,14	7 825,23	7 615,14	7 605,11	3 684 774	17:15
WIG-NRCHOM	5 254,72	1,17%	5 202,68	5 277,67	5 200,25	5 193,87	4 915 857	17:15
WIG-PALIWA	7 925,68	2,90%	7 717,91	7 945,83	7 711,87	7 702,49	463 608 590	17:15
WIG-Poland	108 002,55	2,24%	107 312,95	108 053,77	107 312,95	105 640,84	2 203 380 753	17:15
WIG-SPOZYW	3 085,15	-0,06%	3 095,44	3 095,44	3 063,50	3 086,92	2 051 827	17:15
WIG20lev	568,69	5,35%	544,02	570,36	543,16	539,80	1 867 690 754	17:15
WIG20short	2 925,37	-2,65%	2 994,04	2 996,44	2 920,74	3 005,07	1 867 690 754	17:15
GPWB-B1Y3Y	1 249,58	-0,08%	1 249,80	1 249,80	1 249,58	1 250,57	-	17:20
GPWB-B1Y4Y	1 253,48	-0,10%	1 253,71	1 253,71	1 253,48	1 254,69	-	17:20
GPWB-B1Y5Y	1 258,03	-0,13%	1 258,36	1 258,36	1 258,03	1 259,65	-	17:20
GPWB-B3Y5Y	1 269,10	-0,17%	1 269,52	1 269,52	1 269,10	1 271,21	-	17:20
GPWB-B5Y	1 265,18	-0,32%	1 266,82	1 266,82	1 265,18	1 269,18	-	17:20
GPWB-BWZ	1 257,91	0,07%	1 258,03	1 258,03	1 257,91	1 256,99	-	17:20
INNOVATOR	1 749,06	0,93%	1 751,35	1 751,35	1 749,06	1 732,96	700 740 632	17:15
mWIG40dvp	66,18	0,00%	66,18	66,18	66,18	66,18	263 162 707	17:15
mWIG40TR	12 014,72	1,33%	11 883,70	12 032,40	11 881,61	11 856,44	263 162 707	17:15
mWIG40TRlv	18 590,36	2,66%	18 190,12	18 644,37	18 183,74	18 109,46	263 162 707	17:15
mWIG40TRsh	2 370,35	-1,31%	2 396,89	2 397,31	2 366,77	2 401,72	263 162 707	17:15
sWIG80dvp	249,87	0,00%	249,87	249,87	249,87	249,87	87 963 952	17:15
sWIG80TR	43 813,89	0,54%	43 592,12	43 813,89	43 583,29	43 578,54	87 963 952	17:15
WIG140	2 002,70	2,24%	1 966,38	2 005,15	1 964,75	1 958,88	2 218 817 413	17:15
WIG20dvp	28,14	0,00%	28,14	28,14	28,14	28,14	1 867 690 754	17:15
WIG20TR	6 046,45	2,68%	5 911,91	6 055,55	5 907,20	5 888,44	1 867 690 754	17:15
WIG20TRlev	5 120,60	5,35%	4 898,49	5 135,62	4 890,72	4 860,44	1 867 690 754	17:15
WIG20TRsht	2 772,17	-2,65%	2 837,24	2 839,51	2 767,77	2 847,77	1 867 690 754	17:15
WIG30TR	7 643,03	2,41%	7 494,31	7 654,34	7 485,02	7 462,90	2 012 748 239	17:15
WIG-CEE	2 264,86	-0,02%	2 267,21	2 271,48	2 264,86	2 265,39	2 187 869	17:15
WIGdiv	2 252,60	1,73%	2 218,23	2 252,60	2 218,23	2 214,36	642 691 591	17:15
WIGdivplus	2 116,10	2,41%	2 072,65	2 117,65	2 071,51	2 066,28	1 125 176 122	17:15
WIG.GAMES	17 503,30	-0,21%	17 505,86	17 595,99	17 441,54	17 540,30	49 954 941	17:15
WIG-GORNIC	4 206,42	1,60%	4 143,12	4 219,70	4 136,22	4 140,32	98 671 658	17:15
WIG-GRY	20 904,75	-0,57%	20 887,32	21 090,42	20 813,62	21 025,44	52 452 218	17:15
WIGind	17 578,26	1,08%	17 443,11	17 578,26	17 420,31	17 390,85	49 284 415	17:15
WIG-LEKI	3 312,12	-0,49%	3 329,42	3 374,57	3 306,73	3 328,42	4 849 849	17:15
WIGmed	19 413,90	0,17%	19 417,98	19 523,20	19 365,11	19 380,89	38 666 524	17:15
WIG-MOTO	8 647,54	1,88%	8 501,78	8 695,22	8 479,92	8 488,32	5 592 850	17:15
WIG.MS-BAS	14 514,88	1,31%	14 322,08	14 550,83	14 313,10	14 326,91	155 248 822	17:15
WIG.MS-ECM	9 009,31	0,28%	9 025,15	9 078,19	8 967,76	8 983,92	294 464 930	17:15
WIG.MS-FIN	20 308,74	4,13%	19 650,54	20 341,61	19 621,36	19 504,03	606 657 025	17:15
WIG-ODZIEZ	12 865,93	4,42%	12 406,12	12 882,57	12 392,06	12 321,36	207 759 235	17:15
WIGtechTR	17 859,03	0,57%	17 771,55	17 888,11	17 763,80	17 758,08	110 282 366	17:15
WIG-Ukrain	588,59	-0,63%	590,75	590,75	585,55	592,31	1 821 378	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	1,56%	2,5600	2,6100	2,5600	16 607	42 780	17:51	Reklama
08OCTAVA (08N)	0,8900	0,00%	0,8900	0,8900	0,8900	1 351	1 202	17:51
11BIT (11B)	225,0000	-1,23%	229,0000	229,0000	224,8000	8 420	1 903 217	17:51
3RGAMES (3RG)	0,8340	-3,70%	0,8500	0,8700	0,8260	190 617	160 688	17:51
4MASS (4MS)	5,0400	0,40%	5,0200	5,0900	4,9500	36 433	181 551	17:51
ABPL (ABE)	97,9000	0,72%	97,0000	98,5000	97,0000	1 879	183 988	17:51
ACAUTOGAZ (ACG)	32,1000	0,63%	32,0000	32,1000	31,7000	3 030	97 036	17:51
ACTION (ACT)	21,2000	0,95%	21,3000	21,3000	21,0500	7 385	157 025	17:51
ADIUVO (ADV)	1,0250	-2,84%	1,0550	1,0550	0,9900	109 101	110 271	17:51
AGORA (AGO)	10,1000	2,02%	9,7800	10,2000	9,7800	20 733	207 089	17:51
AGROTON (AGT)	5,3200	2,31%	5,2000	5,3200	5,1000	2 076	10 705	17:51
AIGAMES (ALG)	0,9480	-0,21%	0,9500	0,9500	0,9480	1 360	1 289	17:51
AILLERON (ALL)	22,1000	-0,45%	22,2500	22,2500	21,6000	12 819	280 777	17:51
AIRWAY (AWM)	0,2645	0,57%	0,2630	0,2735	0,2580	315 046	83 067	17:51
ALIOR (ALR)	107,4000	4,22%	103,9500	107,8000	103,2000	508 066	54 386 914	17:51
ALLEGRO (ALE)	33,8900	0,68%	33,6600	34,0950	33,5000	1 505 931	50 996 891	17:51
ALTA (AAT)	2,3800	9,68%	2,1900	2,4000	2,1800	73 349	169 871	17:51
ALTUSTFI (ALI)	2,4000	0,00%	2,4000	2,4000	2,4000	231	554	17:51
AMBRA (AMB)	21,1000	-0,94%	21,0500	21,5000	20,9000	18 509	389 909	17:51
AMICA (AMC)	63,0000	1,29%	62,4000	63,3000	62,3000	2 055	128 724	17:51
AMPLI (APL)	1,0000	0,00%	1,0000	1,0000	1,0000	2 113	2 113	17:51
AMREST (EAT)	16,4200	-6,06%	17,1200	17,1800	16,3200	301 563	5 004 600	17:51
ANSWEAR (ANR)	31,3000	2,12%	30,6500	31,3000	30,4000	18 483	568 815	17:51
APATOR (APT)	20,2500	0,50%	20,1500	20,4000	19,9000	26 545	536 084	17:51
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,0000	1 153	22 005	17:51
APSENERGY (APE)	3,7500	10,62%	3,3900	3,7500	3,3900	17 995	64 359	17:51
ARCHICOM (ARH)	43,9000	2,57%	42,8000	44,2000	42,0000	1 026	44 229	17:51
ARCTIC (ATC)	15,2200	0,93%	15,0800	15,2600	15,0000	31 638	479 068	17:51
ARTIFEX (ART)	15,6200	2,36%	15,2600	15,9800	15,1600	14 186	220 276	17:51
ASBIS (ASB)	23,4000	-2,58%	24,0200	24,3400	23,2600	456 796	10 793 390	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	90,8000	1,57%	89,4000	91,0000	89,4000	1 711	153 932	17:51
ASSECOPOL (ACP)	169,3000	1,01%	167,6000	170,7000	167,6000	69 892	11 827 104	17:51
ASSECOSEE (ASE)	63,2000	1,28%	62,5000	63,2000	61,7000	4 071	255 023	17:51
ASTARTA (AST)	60,0000	-0,83%	61,0000	61,4000	59,6000	6 654	401 080	17:51
ATAL (1AT)	66,8000	0,91%	65,4000	67,0000	65,4000	6 757	446 283	17:51
ATENDE (ATD)	3,1200	4,00%	3,0000	3,1500	3,0000	66 363	205 448	17:51
ATLANTAPL (ATP)	17,9000	1,13%	17,7000	17,9000	17,7000	126	2 230	17:51
ATLANTIS (ATS)	2,6600	-3,62%	2,7600	2,8400	2,6200	39 748	108 403	17:51
ATMGRUPA (ATG)	3,9500	1,80%	3,8700	3,9700	3,8700	20 223	79 756	17:51
ATREM (ATR)	24,5000	0,00%	24,5000	24,6000	24,0000	4 566	111 568	17:51
AUTOPARTN (APR)	20,5000	-0,24%	20,8000	20,9500	20,1500	113 803	2 332 714	17:51
BBIDEV (BBD)	5,4500	-1,80%	5,3000	5,5500	5,1500	4 085	21 620	17:51
BEDZIN (BDZ)	54,0000	26,91%	42,7500	54,0000	41,0500	122 283	6 056 492	17:51
BENEFIT (BFT)	3 440,0000	0,73%	3 415,0000	3 465,0000	3 385,0000	3 987	13 684 830	17:51
BEST (BST)	30,6000	0,00%	30,6000	30,6000	30,6000	11	337	17:51
BETACOM (BCM)	4,5600	1,33%	4,5600	4,5600	4,5600	2 255	10 283	17:51
BIGCHEESE (BCS)	12,4600	1,14%	12,4000	12,4800	12,2600	2 587	31 936	17:51
BIOCELTIX (BCX)	121,4000	1,17%	120,0000	121,4000	118,8000	5 537	663 889	17:51
BIOMAXIMA (BMX)	13,3000	0,38%	13,4000	13,4000	13,0500	7 071	93 720	17:51
BIOMEDLUB (BML)	5,0000	-1,77%	5,1000	5,1000	4,9400	170 538	852 162	17:51
BIOPLANET (BIP)	16,4000	0,00%	16,4000	16,4000	15,8000	431	6 872	17:51
BIOTON (BIO)	3,8500	1,32%	3,7700	3,9000	3,7700	619 705	2 363 571	17:51
BLOOBER (BLO)	30,2500	-0,17%	30,1500	30,4500	29,5500	20 536	615 302	17:51
BNPPPL (BNP)	107,0000	-0,47%	107,0000	109,0000	106,0000	41 316	4 481 726	17:51
BOGDANKA (LWB)	21,3500	-0,70%	21,7000	21,7000	21,3000	26 005	557 903	17:51
BOOMBIT (BBT)	7,1000	-1,39%	7,0600	7,2400	7,0400	1 258	8 946	17:51
BORYSZEW (BRS)	6,4800	-0,31%	6,5800	6,6800	6,3200	144 756	937 314	17:51
BOS	10,7000	-2,01%	10,9800	11,0000	10,7000	51 985	562 556	17:51
BOWIM (BOW)	4,9200	5,35%	4,6700	5,1200	4,6400	38 126	186 997	17:51
BRAND24 (B24)	51,4000	-3,02%	52,0000	52,0000	51,4000	265	13 762	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	636,0000	2,91%	608,0000	637,4000	606,0000	92 811	58 640 013	17:51
BUMECH (BMC)	8,5800	-0,23%	8,6600	8,6600	8,4600	18 721	159 880	17:51
CAPITAL (CPA)	0,2100	0,96%	0,1820	0,2100	0,1820	5 130	987	17:51
CAPITEA (CAP)	0,4570	0,00%	0,4565	0,4575	0,4500	40 555	18 363	17:51
CAPTORTX (CTX)	35,0000	-0,28%	35,2000	35,4000	34,7000	4 795	167 847	17:51
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,5000	17	95	17:51
CAVATINA (CAV)	15,6000	3,31%	15,3000	16,8000	14,7000	2 373	37 295	17:51
CCC	242,6000	4,52%	232,2000	243,0000	232,2000	408 988	98 298 241	17:51
Reklama
CCENERGY (CCE)	0,3380	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	243,3000	-0,69%	243,7000	245,9000	241,8000	185 516	45 198 646	17:51
CDRL (CDL)	10,4000	-0,95%	10,5000	10,5000	10,3000	568	5 888	17:51
CELTIC (CPD)	2,8100	-3,10%	2,9700	2,9700	2,8100	13 673	39 682	17:51
CEZ	200,8000	-1,18%	202,2000	202,2000	200,8000	46	9 299	17:51
CFI	0,1700	4,94%	0,1670	0,1700	0,1670	91 627	15 500	17:51
CIGAMES (CIG)	1,8060	0,22%	1,8020	1,8080	1,7720	152 721	274 410	17:51
CITYSERV (CTS)	5,0000	-0,99%	5,0000	5,0000	5,0000	345	1 725	17:51
CLNPHARMA (CLN)	23,5000	-1,47%	23,8500	24,4500	23,4500	46 200	1 102 323	17:51
CLOUD (CLD)	56,0000	-4,11%	58,4000	58,4000	56,0000	757	42 775	17:51
COALENERG (CLE)	2,9200	-3,95%	3,0800	3,1100	2,8900	427 714	1 266 181	17:51
COGNOR (COG)	7,6500	0,53%	7,6700	7,6950	7,6100	52 670	402 976	17:51
COLUMBUS (CLC)	9,0600	-1,31%	9,1500	9,4000	8,8000	210 602	1 903 410	17:51
COMP (CMP)	233,0000	1,30%	230,0000	233,0000	222,0000	1 804	413 681	17:51
COMPERIA (CPL)	5,0000	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	1,0050	-	-	-	-	-	-	17:51
CORMAY (CRM)	0,5500	1,48%	0,5440	0,5580	0,5420	75 798	41 750	17:51
CPIEUROPE (CPI)	75,0000	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	359,0000	0,00%	360,0000	364,0000	355,0000	769	276 280	17:51
CREOTECH (CRI)	310,0000	1,97%	304,0000	313,0000	303,5000	5 848	1 805 408	17:51
CYBERFLKS (CBF)	162,4000	-0,98%	164,0000	166,0000	159,8000	6 152	1 006 344	17:51
CYFRPLSAT (CPS)	18,5700	-0,72%	18,6800	18,8600	18,2800	826 522	15 320 644	17:51
CZTOREBKA (CZT)	0,4900	2,08%	0,4900	0,4900	0,4900	3 065	1 502	17:51
DADELO (DAD)	29,8000	0,34%	29,7000	29,9000	29,5000	3 055	90 925	17:51
DATAWALK (DAT)	94,0000	2,06%	92,0000	95,9900	92,0000	11 932	1 118 724	17:51
DBENERGY (DBE)	14,2000	2,90%	13,8000	14,4500	13,8000	2 508	35 395	17:51
DEBICA (DBC)	84,1000	0,36%	84,0000	84,2000	83,4000	1 546	129 504	17:51
DECORA (DCR)	72,4000	0,28%	72,0000	72,6000	70,8000	3 970	285 625	17:51
DEKPOL (DEK)	56,8000	1,43%	56,0000	56,8000	55,4000	4 079	229 240	17:51
DELKO (DEL)	6,9600	0,29%	6,9400	7,0000	6,8600	7 602	52 559	17:51
DEVELIA (DVL)	8,0800	2,15%	7,9000	8,2500	7,9000	198 726	1 606 161	17:51
DGA	16,9000	4,32%	16,9000	16,9000	16,9000	30	507	17:51
DIAG (DIA)	170,1500	0,09%	170,0000	171,7500	166,4500	84 945	14 450 930	17:51
DIGITANET (DIG)	66,1000	-2,51%	67,8000	67,8000	65,1000	8 062	534 238	17:51
DIGITREE (DTR)	11,9000	0,00%	11,9000	11,9000	11,9000	395	4 701	17:51
DINOPL (DNP)	549,2000	-1,26%	557,2000	560,8000	547,4000	173 581	95 875 664	17:51
DMGROUP (DMG)	3,8000	1,06%	3,7500	3,8200	3,7100	6 382	24 081	17:51
DOMDEV (DOM)	237,0000	1,28%	234,0000	239,0000	232,5000	2 835	673 316	17:51
DRAGOENT (DGE)	22,8000	0,00%	22,8000	22,8000	22,3000	91	2 069	17:51
ECHO (ECH)	4,8500	-1,42%	4,9200	4,9200	4,8400	8 584	41 993	17:51
EDINVEST (EDI)	6,0800	0,00%	6,0600	6,0800	6,0600	586	3 561	17:51
EFEKT (EFK)	5,6000	-1,75%	5,6000	5,6000	5,6000	600	3 360	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	51,5000	1,98%	50,2000	51,6000	50,2000	13 473	691 570	17:51
ELKOP (EKP)	2,6300	-2,23%	2,6000	2,6800	2,5000	23 142	58 525	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,3000	-	-	-	-	-	-	17:51
ENEA (ENA)	15,2000	2,01%	14,9000	15,4000	14,8900	393 889	6 018 616	17:51
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	2	40	17:51
ENERGA (ENG)	11,8200	0,17%	11,7000	11,8600	11,6600	31 295	368 486	17:51
ENERGOINS (ENI)	2,4800	2,90%	2,3700	2,4900	2,3300	83 390	204 463	17:51
ENTER (ENT)	60,4000	-0,82%	60,9000	61,0000	60,1000	6 596	400 990	17:51
EQUNICO (EQU)	0,6760	-0,59%	0,6620	0,6800	0,6500	15 266	9 995	17:51
ERBUD (ERB)	37,8500	0,40%	37,7000	38,0000	37,6500	2 994	113 452	17:51
ERG	47,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	35,9000	0,84%	35,7000	35,9000	35,3000	1 807	64 458	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	2,8500	0,71%	2,8300	2,8900	2,7400	121 796	340 762	17:51
EUROCASH (EUR)	11,2400	2,65%	10,9100	11,3300	10,9100	599 765	6 727 137	17:51
EUROHOLD (EHG)	2,4800	3,33%	2,4800	2,4800	2,4800	1 311	3 251	17:51
EUROTEL (ETL)	18,2000	-0,82%	18,3500	18,4000	18,1000	2 341	42 839	17:51
FABRITY (FAB)	28,0000	0,00%	28,0000	28,0000	27,7000	2 756	77 133	17:51
FASING (FSG)	11,5000	0,88%	11,4000	11,5000	11,3000	1 060	11 991	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,3000	2,50%	12,3000	12,3000	11,6000	1 999	23 694	17:51
FERRO (FRO)	33,1000	-0,30%	33,2000	33,5000	32,9000	5 519	183 412	17:51
FMG	93,2000	-0,64%	89,4000	93,2000	89,0000	52	4 695	17:51
FON	1,2550	-	-	-	-	-	-	17:51
FORTE SA (FTE)	27,2000	2,26%	26,1000	27,3000	26,0000	5 013	133 401	17:51
GAMEOPS (GOP)	16,2200	1,38%	16,0000	16,2800	15,1000	6 499	101 638	17:51
Reklama
GAMFACTOR (GIF)	10,0000	3,31%	9,7800	10,5000	9,5000	16 529	166 120	17:51	Reklama
GENOMTEC (GMT)	7,6000	7,04%	7,2500	7,6000	7,0600	54 659	402 251	17:51
GETIN (GTN)	0,6620	-0,45%	0,6630	0,6650	0,6580	145 596	96 659	17:51
GIGROUP (GIG)	2,0400	-4,67%	2,1300	2,1400	2,0000	16 329	33 187	17:51
GOBARTO (GOB)	26,9000	0,75%	26,9000	27,3000	26,1000	932	25 073	17:51
GPW	50,9500	0,99%	50,0000	50,9500	50,0000	102 660	5 205 328	17:51
GREENX (GRX)	1,9400	0,05%	1,9380	1,9650	1,9200	288 540	558 936	17:51
GRENEVIA (GEA)	2,6950	0,56%	2,6800	2,7000	2,6550	365 498	985 244	17:51
GRODNO (GRN)	10,7000	1,42%	10,9000	10,9000	10,6000	2 614	27 984	17:51
GRUPAAZOTY (ATT)	24,5600	2,25%	24,1200	24,8000	24,0000	757 304	18 574 651	17:51
GRUPRACUJ (GPP)	64,1000	3,39%	62,3000	64,5000	62,1000	21 843	1 368 302	17:51
GTC	4,0800	0,25%	3,9700	4,0800	3,9700	2 809	11 311	17:51
HANDLOWY (BHW)	120,4000	2,03%	118,4000	120,6000	118,0000	61 891	7 408 351	17:51
HARPER (HRP)	4,6500	-1,69%	4,7300	4,7300	4,5300	2 684	12 359	17:51
HELIO (HEL)	25,1000	-1,57%	25,0000	25,9000	25,0000	329	8 237	17:51
HERKULES (HRS)	1,0500	0,96%	1,0400	1,0900	1,0250	47 515	50 588	17:51
HUUUGE-S144 (HUGE)	18,4000	1,10%	18,4600	18,5800	18,2400	16 279	298 837	17:51
HYDROTOR (HDR)	22,0000	-4,35%	22,8000	22,8000	21,2000	3 168	69 539	17:51
IALBGR (IAG)	0,2540	-	-	-	-	-	-	17:51
IBSM (IBS)	70,2000	5,41%	69,0000	72,6000	66,4000	255	17 206	17:51
IDMPL (IDM)	0,8300	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,5500	0,19%	26,5000	27,1000	26,1000	4 715	125 893	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	30,3000	0,00%	30,5000	30,5000	29,6000	1 387	41 629	17:51
IMMOBILE (GKI)	2,2500	2,74%	2,2000	2,3500	2,1900	126 449	286 372	17:51
IMPERIO (IMP)	1,2000	0,00%	1,1300	1,2000	1,1300	151	181	17:51
IMS	3,6400	0,28%	3,6300	3,6500	3,5400	5 627	20 312	17:51
INC	1,7700	0,00%	1,7800	1,8500	1,7000	147 468	261 314	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	309,0000	3,00%	304,0000	309,0000	301,0000	11 250	3 453 333	17:51
INPRO (INP)	7,1500	-0,69%	7,2000	7,2000	7,1500	445	3 199	17:51
INSTALKRK (INK)	41,9000	-0,95%	42,3000	42,3000	41,1000	648	26 937	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2600	1,80%	2,2500	2,2600	2,1500	3 223	7 233	17:51
INTERCARS (CAR)	585,0000	2,63%	570,0000	590,0000	568,0000	5 397	3 137 470	17:51
INTERSPPL (IPO)	0,3630	3,71%	0,3500	0,3630	0,3500	75 014	26 825	17:51
INTROL (INL)	8,0000	1,78%	7,8800	8,0800	7,8200	2 736	21 775	17:51
IPOPEMA (IPE)	3,2000	3,23%	3,1000	3,2000	3,1000	3 889	12 200	17:51
IZOBLOK (IZB)	34,0000	-1,73%	34,6000	34,6000	34,0000	50	1 701	17:51
IZOLACJA (IZO)	3,6800	2,51%	3,5900	3,6800	3,5900	2 218	8 069	17:51
IZOSTAL (IZS)	2,7700	0,36%	2,7800	2,7900	2,7300	7 348	20 263	17:51
JRH	5,2600	-0,75%	5,3000	5,3000	5,2400	10 760	56 958	17:51
JSW	23,7600	-0,38%	24,0000	24,1800	23,7600	239 382	5 725 300	17:51
JWWINVEST (JWW)	2,8200	0,00%	2,8300	2,8300	2,8200	200	566	17:51
KCI	0,8600	1,42%	0,8460	0,8840	0,8400	68 616	59 282	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	19,4000	-3,24%	20,0000	20,0000	19,4000	17 685	346 758	17:51
KETY (KTY)	876,0000	3,12%	859,0000	876,0000	853,5000	16 232	14 071 314	17:51
KGHM (KGH)	126,2500	1,81%	124,2000	126,7000	123,6500	720 530	90 563 339	17:51
KGL	14,0000	0,72%	14,0000	14,1000	13,8000	3 225	45 061	17:51
KINOPOL (KPL)	18,6000	4,49%	17,8500	18,8000	17,8000	45 796	843 040	17:51
KOGENERA (KGN)	55,4000	-2,64%	57,0000	57,0000	54,8000	4 948	277 023	17:51
KOMPAP (KMP)	22,6000	-	-	-	-	-	-	17:51
KOMPUTRON (KOM)	5,1000	2,00%	5,0800	5,1200	4,9100	10 447	52 373	17:51
KPPD (KPD)	27,2000	0,00%	27,2000	27,2000	27,2000	9	245	17:51
KRAKCHEM (KCH)	1,1150	1,36%	1,1000	1,1200	1,0500	60 589	65 254	17:51
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17:51
KRKA (KRK)	756,0000	1,07%	758,0000	766,0000	746,0000	156	118 236	17:51
KRUK (KRU)	410,7000	2,01%	404,0000	412,2000	401,7000	58 695	23 906 437	17:51
KRVITAMIN (KVT)	10,1500	3,78%	9,7000	10,1500	9,6000	643	6 293	17:51
KSGAGRO (KSG)	3,2700	0,62%	3,2900	3,3000	3,1900	12 293	39 858	17:51
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,9000	0,26%	1,9000	1,9000	1,8900	4 500	8 545	17:51
LENA (LEN)	2,9100	-0,68%	2,9500	2,9500	2,8700	2 676	7 763	17:51
LENTEX (LTX)	7,2800	-0,82%	7,3600	7,3600	7,2800	1 016	7 414	17:51
LESS (LES)	0,2280	0,00%	0,2300	0,2300	0,2220	28 833	6 442	17:51
LIBET (LBT)	1,5300	-2,24%	1,5650	1,5650	1,4700	20 276	30 233	17:51
LOKUM (LKD)	19,4000	0,00%	19,4000	19,5000	18,7000	2 113	40 198	17:51
Reklama
LPP	16 400,0000	4,73%	15 730,0000	16 485,0000	15 705,0000	6 213	100 891 190	17:51	Reklama
LSISOFT (LSI)	15,9000	1,27%	15,9000	15,9000	15,8000	1 670	26 508	17:51
LUBAWA (LBW)	10,7400	-0,19%	10,8800	11,2400	10,6500	696 729	7 593 641	17:51
MABION (MAB)	10,3800	1,57%	10,1600	10,5000	10,1600	34 863	361 907	17:51
MAKARONPL (MAK)	19,1400	0,21%	19,1400	19,1600	19,0000	1 007	19 236	17:51
MANGATA (MGT)	72,6000	0,55%	71,0000	72,8000	71,0000	132	9 567	17:51
MANYDEV (MAN)	0,6880	-0,29%	0,6320	0,6880	0,6320	328	209	17:51
MARVIPOL (MVP)	7,0000	-1,41%	7,0400	7,1000	6,9200	35 928	252 217	17:51
MAXCOM (MXC)	7,3400	0,00%	7,2000	7,3600	7,2000	940	6 887	17:51
MBANK (MBK)	817,8000	2,97%	794,8000	825,0000	794,8000	29 224	23 731 439	17:51
MBWS (MBW)	13,7000	-	-	-	-	-	-	17:51
MCI	24,8000	1,22%	24,8000	25,2000	24,5000	5 309	132 012	17:51
MDIENERGIA (MDI)	1,3600	7,51%	1,2650	1,3750	1,2650	8 254	11 186	17:51
MEDICALG (MDG)	25,5000	-2,30%	26,1000	26,3500	25,5000	12 696	328 926	17:51
MEDINICE (ICE)	7,7200	-0,64%	7,7500	8,1700	7,5100	35 912	284 659	17:51
MEGARON (MEG)	5,8500	-	-	-	-	-	-	17:51
MENNICA (MNC)	26,9000	0,75%	26,7000	27,2000	26,5000	4 424	118 981	17:51
MERCATOR (MRC)	43,4000	-1,92%	44,3000	44,5000	42,2000	37 085	1 598 703	17:51
MERCOR (MCR)	23,7000	-1,66%	24,1000	24,1000	23,7000	1 176	28 126	17:51
MEXPOLSKA (MEX)	3,5300	0,00%	3,5300	3,5300	3,4700	644	2 244	17:51
MFO	33,5000	-0,59%	34,0000	34,0000	32,9000	1 854	61 838	17:51
MILKILAND (MLK)	2,1400	-2,73%	2,1400	2,1900	2,1300	28 841	61 925	17:51
MILLENNIUM (MIL)	14,5000	2,98%	14,0800	14,6100	14,0100	1 550 220	22 273 601	17:51
MIRACULUM (MIR)	0,8280	1,72%	0,8140	0,8280	0,8140	20 660	16 944	17:51
MIRBUD (MRB)	15,3000	3,31%	14,8000	15,3400	14,7100	203 184	3 077 827	17:51
MLPGROUP (MLG)	86,0000	0,00%	86,0000	86,0000	86,0000	7	602	17:51
MLSYSTEM (MLS)	19,2600	1,90%	19,0400	19,7600	18,9400	87 603	1 691 725	17:51
MOBRUK (MBR)	294,0000	2,08%	291,0000	294,0000	287,0000	23 291	6 778 212	17:51
MOJ	1,5900	0,00%	1,5900	1,6000	1,5900	1 005	1 603	17:51
MOL	32,0800	0,56%	32,0400	32,0800	31,7000	3 419	109 454	17:51
MOLECURE (MOC)	8,3000	-1,54%	8,4300	8,4600	8,3000	9 695	81 389	17:51
MONNARI (MON)	4,9500	-0,60%	4,9200	4,9800	4,8700	3 531	17 280	17:51
MOSTALPLC (MSP)	14,3000	-2,05%	14,6000	14,7500	14,1500	1 289	18 800	17:51
MOSTALWAR (MSW)	7,2200	2,27%	7,0400	7,4400	7,0400	15 535	112 829	17:51
MOSTALZAB (MSZ)	5,8500	0,00%	5,8800	5,9400	5,8100	71 557	420 483	17:51
MOVIEGAME (MOV)	15,4400	-1,03%	15,3600	15,5800	15,1800	2 164	33 126	17:51
MURAPOL (MUR)	42,2000	-0,24%	42,3000	42,9500	41,5000	29 938	1 262 717	17:51
MUZA (MZA)	14,1500	-	-	-	-	-	-	17:51
MWTRADE (MWT)	3,4200	-1,16%	3,5600	3,5600	3,4200	91	312	17:51
NANOGROUP (NNG)	3,1600	1,12%	3,1250	3,1700	3,0100	61 271	188 161	17:51
NEUCA (NEU)	718,0000	0,28%	718,0000	720,0000	712,0000	2 076	1 488 108	17:51
NEWAG (NWG)	69,9000	1,75%	68,8000	69,9000	67,6000	5 702	393 025	17:51
NEXITY (NXG)	2,0400	-0,97%	2,0600	2,0600	1,9200	1 105	2 141	17:51
NOCTILUCA (NCL)	94,8000	-1,25%	96,2000	96,2000	93,2000	4 580	431 627	17:51
NOVATURAS (NTU)	8,0200	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,5360	-0,26%	1,5400	1,5780	1,5360	64 512	99 924	17:51
NOVITA (NVT)	111,0000	0,00%	111,0000	111,0000	111,0000	8	888	17:51
NTCAPITAL (NTC)	0,7600	-4,28%	0,7940	0,8020	0,7500	760 098	580 868	17:51
NTTSYSTEM (NTT)	9,4000	1,08%	9,2800	9,4000	9,1600	7 692	71 310	17:51
ODLEWNIE (ODL)	9,5800	-1,24%	9,7000	9,7000	9,3800	6 471	61 735	17:51
ONDE (OND)	11,4000	0,88%	11,3000	11,4800	11,0800	18 298	205 409	17:51
ONESANO (ONO)	0,9700	-3,00%	1,0100	1,0200	0,9700	32 097	31 728	17:51
OPONEO.PL (OPN)	103,0000	1,98%	101,0000	103,5000	101,0000	1 347	137 644	17:51
OPTEAM (OPM)	4,0600	0,00%	3,9600	4,0600	3,9600	682	2 743	17:51
ORANGEPL (OPL)	9,7120	0,46%	9,6400	9,7820	9,6400	822 981	7 986 152	17:51
ORCOGROUP (OPG)	4,0800	3,55%	3,9400	4,0800	3,9400	5 017	20 096	17:51
ORZBIALY (OBL)	35,6000	-2,20%	36,4000	36,4000	35,6000	446	15 970	17:51
OTLOG (OTS)	15,0000	-1,83%	15,2800	15,5000	14,9000	1 760	26 640	17:51
OTMUCHOW (OTM)	4,4000	6,80%	4,1400	4,4000	4,1400	3 279	13 991	17:51
PAMAPOL (PMP)	2,5800	-3,01%	2,5800	2,5800	2,5800	100	258	17:51
PANOVA (NVA)	14,5500	0,00%	14,5500	14,5500	14,5500	60	873	17:51
PASSUS (PAS)	54,0000	-1,82%	54,0000	55,0000	53,6000	4 761	258 403	17:51
PATENTUS (PAT)	3,6100	0,56%	3,6000	3,6500	3,6000	7 707	27 867	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6500	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,2800	0,88%	2,2400	2,3000	2,2400	33 517	75 740	17:51
PCCROKITA (PCR)	76,1000	2,15%	75,6000	76,8000	75,2000	3 989	303 146	17:51
PCFGROUP (PCF)	9,8200	-0,51%	9,8700	10,4200	9,7000	26 452	263 856	17:51
PEKABEX (PBX)	20,9000	0,00%	21,5000	21,5000	19,9000	16 480	339 733	17:51
PEKAO (PEO)	178,4000	4,33%	173,0000	178,7500	172,0500	929 465	164 635 787	17:51
Reklama
PEPCO (PCO)	18,6150	1,03%	18,5400	18,6700	18,3800	1 281 229	23 784 509	17:51	Reklama
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8300	9 824	8 228	17:51
PGE	8,8360	1,42%	8,7120	8,9100	8,6940	3 160 296	27 917 884	17:51
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	17:51
PHARMENA (PHR)	4,3500	-0,46%	4,2500	4,3900	4,2500	2 249	9 619	17:51
PHN	10,5500	0,96%	10,3500	10,7000	10,2000	8 353	86 108	17:51
PHOTON (PEN)	3,4100	0,00%	3,4400	3,4400	3,4100	4 739	16 241	17:51
PKNORLEN (PKN)	72,2700	2,98%	70,2000	72,5600	70,2000	6 448 094	462 980 795	17:51
PKOBP (PKO)	78,2800	4,99%	75,2000	78,3400	75,0600	3 037 915	235 313 843	17:51
PKPCARGO (PKP)	17,3000	0,00%	17,3500	17,6000	17,2600	52 363	911 786	17:51
PLAYWAY (PLW)	303,0000	-0,33%	305,0000	305,0000	299,0000	1 901	574 274	17:51
PLAZACNTR (PLZ)	2,6300	0,00%	2,6300	2,6300	2,5700	6 874	17 827	17:51
PMPG (PGM)	2,3300	0,00%	2,3300	2,3300	2,3300	23	54	17:51
POLENERGIA (PEP)	68,2000	0,29%	68,0000	68,6000	67,0000	2 896	196 546	17:51
POLICE (PCE)	9,1200	-0,65%	9,1800	9,1800	8,9800	3 241	29 204	17:51
POLIMEXMS (PXM)	4,6200	2,44%	4,5450	4,7500	4,5250	1 213 144	5 607 153	17:51
POLTREG (PTG)	36,9000	3,07%	35,5000	36,9000	35,5000	217	7 783	17:51
POLWAX (PWX)	1,2600	-0,79%	1,2700	1,2800	1,2600	215 983	273 313	17:51
PRAGMAINK (PRI)	3,6600	1,10%	3,6200	3,6600	3,5000	1 110	4 046	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	25,4000	1,20%	25,1000	25,4000	24,9000	436	10 957	17:51
PROJPRZEM (PJP)	14,3000	0,35%	13,9000	14,3000	13,9000	223	3 163	17:51
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	17:51
PTWP (PTW)	74,5000	-0,67%	75,0000	75,0000	72,5000	202	14 986	17:51
PULAWY (ZAP)	54,6000	0,37%	54,6000	54,6000	53,0000	694	37 720	17:51
PURE (PUR)	8,6000	-3,15%	8,8100	8,8650	8,5100	23 147	200 654	17:51
PZU	62,1000	2,99%	60,3000	62,6000	60,3000	1 673 203	103 653 798	17:51
QUANTUM (QNT)	23,0000	-10,16%	23,2000	23,2000	23,0000	19	440	17:51
QUERCUS (QRS)	11,4000	-1,72%	11,5000	11,6500	11,3000	9 632	110 177	17:51
RAEN (RAE)	0,4200	37,03%	0,3105	0,4200	0,3105	1 578 346	630 284	17:51
RAFAKO (RFK)	1,2820	-0,47%	1,2500	1,3500	1,2500	3 986 197	5 171 905	17:51
RAFAMET (RAF)	129,0000	19,44%	116,0000	136,0000	111,0000	56 457	7 070 671	17:51
RAINBOW (RBW)	154,0000	0,06%	153,5000	155,4000	152,5000	67 905	10 467 604	17:51
RANKPROGR (RNK)	4,9850	1,01%	4,9350	5,0500	4,8800	6 615	32 551	17:51
RAWLPLUG (RWL)	18,2000	1,68%	17,9000	18,2000	17,7000	127	2 274	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0755	-	-	-	-	-	-	17:51
REINO (RNC)	1,1000	4,76%	1,1700	1,1700	1,1000	260	297	17:51
RELPOL (RLP)	5,5800	5,28%	5,4000	5,5800	5,3400	6 613	36 208	17:51
REMAK (RMK)	13,3500	0,38%	13,3500	13,3500	13,0500	535	7 112	17:51
RENDER (RND)	84,8000	6,00%	81,0000	84,8000	81,0000	115	9 342	17:51
ROPCZYCE (RPC)	23,7000	-0,84%	24,1000	24,2000	23,7000	464	11 099	17:51
RYVU (RVU)	33,5000	4,20%	32,5000	34,4000	32,2000	198 246	6 572 561	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	21,5000	0,94%	21,3000	21,5000	21,2000	1 197	25 630	17:51
SANPL (SPL)	547,2000	1,48%	543,0000	555,0000	535,6000	123 755	67 777 171	17:51
SANTANDER (SAN)	27,9000	0,54%	27,0200	27,9800	27,0200	4 732	130 250	17:51
SANWIL (SNW)	1,4600	0,69%	1,4450	1,4900	1,4200	8 539	12 319	17:51
SCPFL (SCP)	168,2000	-0,59%	169,2000	173,6000	168,2000	4 793	813 816	17:51
SECOGROUP (SWG)	27,2000	0,00%	27,2000	27,2000	27,2000	10	272	17:51
SEKO (SEK)	9,1000	0,22%	9,0800	9,3000	9,0800	100 810	923 388	17:51
SELENAFM (SEL)	39,4000	3,68%	38,0000	39,6000	37,8000	4 037	156 636	17:51
SELVITA (SLV)	34,9000	2,65%	34,2000	34,9000	34,2000	10 564	368 135	17:51
SERINUS (SEN)	0,9460	0,21%	0,9300	0,9500	0,9300	15 508	14 583	17:51
SFINKS (SFS)	0,4490	2,51%	0,4400	0,4570	0,4240	123 117	54 183	17:51
SHOPER (SHO)	42,9000	2,39%	42,1000	42,9000	41,3000	12 486	522 411	17:51
SILVAIR-REGS (SVRS)	3,5800	2,29%	3,5800	3,5800	3,5800	3	11	17:51
SILVANO (SFG)	5,3000	-3,28%	5,2200	5,3000	5,2200	371	1 948	17:51
SIMFABRIC (SIM)	1,6780	-0,83%	1,6840	1,6980	1,6600	4 073	6 835	17:51
SKARBIEC (SKH)	25,5000	-3,77%	26,6000	26,6000	25,0000	2 489	64 109	17:51
SKYLINE (SKL)	1,5000	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	85,8000	1,18%	83,0000	85,8000	83,0000	223	18 911	17:51
SOHODEV (SHD)	0,3360	7,69%	0,2840	0,3360	0,2840	511	171	17:51
SONEL (SON)	16,6000	1,22%	16,3500	17,1000	15,9500	4 925	80 637	17:51
SOPHARMA (SPH)	12,8000	0,00%	12,8000	12,8000	12,8000	22	282	17:51
SPYROSOFT (SPR)	514,0000	-1,91%	524,0000	524,0000	508,0000	324	167 002	17:51
STALEXP (STX)	2,9300	-0,34%	2,9400	2,9700	2,9250	152 285	448 739	17:51
STALPROD (STP)	266,0000	-0,37%	267,0000	268,0000	260,0000	742	194 751	17:51
STALPROFI (STF)	8,5600	0,00%	8,6000	8,6400	8,4200	11 115	95 149	17:51
Reklama
STAPORKOW (ZUK)	3,2000	2,56%	3,2000	3,3200	3,2000	16 690	54 117	17:51	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,0300	-0,57%	7,0700	7,0700	6,8600	16 300	113 937	17:51
SYGNITY (SGN)	88,0000	3,53%	85,0000	90,0000	85,0000	4 568	398 950	17:51
SYNEKTIK (SNT)	229,0000	-0,35%	229,0000	231,2000	226,4000	19 909	4 556 545	17:51
TALEX (TLX)	21,6000	0,93%	21,4000	21,6000	21,4000	101	2 181	17:51
TARCZYNSKI (TAR)	133,0000	0,38%	131,0000	136,0000	130,5000	667	89 183	17:51
TATRY (TMR)	87,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	6,6360	0,39%	6,6100	6,6820	6,5800	3 772 400	25 023 683	17:51
TBULL (TBL)	3,8000	-	-	-	-	-	-	17:51
TENDERHUT (THG)	5,7400	-	-	-	-	-	-	17:51
TERMOREX (TRR)	0,6950	-0,71%	0,6950	0,6950	0,6950	25	17	17:51
TESGAS (TSG)	2,4900	1,63%	2,4900	2,4900	2,4400	732	1 794	17:51
TEXT (TXT)	57,4000	4,46%	55,0000	57,6000	55,0000	53 015	2 992 053	17:51
TORPOL (TOR)	39,9500	0,50%	39,8000	40,1000	39,3500	7 032	280 204	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	7,9300	14,43%	7,2000	8,1700	7,1600	2 778 284	20 813 359	17:51
TRAKCJA (TRK)	2,2100	0,00%	2,2100	2,2300	2,1900	35 455	77 901	17:51
TRANSPOL (TRN)	2,9800	-0,67%	3,0000	3,0000	2,9000	8 732	26 130	17:51
TRITON (TRI)	2,3000	-4,17%	2,3000	2,3000	2,3000	739	1 700	17:51
TSGAMES (TEN)	97,2000	0,41%	97,0000	97,5000	96,4000	23 497	2 279 831	17:51
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	6	366	17:51
ULTGAMES (ULG)	9,6400	1,90%	9,6200	9,6400	9,4000	2 408	23 035	17:51
UNFOLD (UNF)	1,2800	0,00%	1,2800	1,2800	1,2800	3	4	17:51
UNIBEP (UNI)	11,5000	0,00%	11,5000	11,7500	11,4000	24 893	289 076	17:51
UNICREDIT (UCG)	225,6000	1,62%	224,9500	225,6000	224,9500	25	5 627	17:51
UNIMA (U2K)	8,2000	3,02%	8,0000	8,3800	7,9600	26 407	215 283	17:51
UNIMOT (UNT)	149,8000	-1,96%	150,2000	152,6000	148,0000	3 467	518 341	17:51
URTESTE (URT)	82,0000	-4,43%	85,4000	87,0000	82,0000	96	7 949	17:51
VERCOM (VRC)	120,2000	0,17%	120,0000	125,0000	120,0000	4 879	598 061	17:51
VIGOPHOTN (VGO)	510,0000	-1,54%	520,0000	524,0000	500,0000	471	241 262	17:51
VINDEXUS (VIN)	10,6500	-1,84%	10,8500	10,8500	10,3500	13 804	145 809	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,6300	1,29%	0,6300	0,6340	0,6300	5 626	3 556	17:51
VOTUM (VOT)	44,0000	-1,68%	44,7500	44,9500	41,8500	22 735	1 000 733	17:51
VOXEL (VOX)	161,0000	-1,83%	165,0000	166,2000	159,0000	9 463	1 518 782	17:51
VRG	4,0200	0,50%	4,0000	4,0400	3,9300	30 240	121 327	17:51
WARIMPEX (WXF)	2,8400	3,27%	2,7800	2,8400	2,7500	18 480	51 896	17:51
WASKO (WAS)	1,8250	1,39%	1,8050	1,8350	1,7800	19 790	35 596	17:51
WAWEL (WWL)	630,0000	0,00%	630,0000	630,0000	620,0000	57	35 678	17:51
WIELTON (WLT)	6,8800	0,15%	6,9000	7,2000	6,8200	482 215	3 362 547	17:51
WIKANA (WIK)	6,7000	3,08%	6,6000	6,7000	6,4500	1 663	11 023	17:51
WINVEST (WIS)	0,3200	-	-	-	-	-	-	17:51
WIRTUALNA (WPL)	94,5000	1,83%	92,9000	95,1000	92,9000	5 811	549 169	17:51
WITTCHEN (WTN)	20,7000	0,98%	20,5500	20,7500	20,2500	25 020	515 266	17:51
XPLUS (XPL)	4,8000	29,73%	3,7000	4,8000	3,7000	91 290	379 729	17:51
XTPL (XTP)	101,4000	1,40%	101,6000	101,6000	100,0000	652	65 726	17:51
XTRADEBDM (XTB)	89,8000	1,81%	89,0000	89,8000	88,2200	546 341	48 666 683	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	23,7100	2,55%	23,4500	23,8600	23,3700	4 947 196	117 080 728	17:51
ZAMET (ZMT)	0,9140	-0,44%	0,9200	0,9300	0,9000	39 116	35 952	17:51
ZEPAK (ZEP)	18,8800	0,43%	18,8000	18,9000	18,7000	6 263	118 005	17:51
ZREMB (ZRE)	8,7500	0,69%	8,6900	8,8000	8,5200	59 061	513 146	17:51
ZUE	8,5000	-1,85%	8,6600	8,7400	8,5000	4 423	37 914	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.