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	110 415,52	1,25%	109 567,13	110 673,59	108 952,87	109 053,32	1 988 615 829	17:15
WIG20	2 966,90	1,46%	2 936,71	2 976,58	2 922,65	2 924,11	1 677 351 000	17:15
WIG30	3 812,58	1,25%	3 785,14	3 825,59	3 761,11	3 765,45	1 811 941 461	17:15
mWIG40	7 919,72	0,89%	7 887,53	7 929,39	7 823,04	7 849,89	221 275 981	17:15
sWIG80	28 882,35	0,34%	28 797,75	28 882,35	28 718,75	28 785,54	72 651 149	17:15
WIG-BANKI	17 993,23	2,76%	17 601,88	18 036,96	17 462,71	17 509,86	480 925 447	17:15
WIG-BUDOW	9 036,49	2,01%	8 849,53	9 039,95	8 683,54	8 858,73	87 559 435	17:15
WIG-CHEMIA	7 818,40	1,92%	7 702,53	7 854,14	7 655,63	7 670,88	2 936 697	17:15
WIG-ENERG	4 238,29	-2,73%	4 346,48	4 367,00	4 194,00	4 357,37	96 302 634	17:15
WIG-INFO	8 963,04	0,31%	9 005,37	9 005,37	8 871,75	8 935,53	36 962 480	17:15
WIG-MEDIA	6 296,71	2,80%	6 163,84	6 299,61	6 163,84	6 125,27	7 138 356	17:15
WIG-NRCHOM	5 494,56	0,52%	5 469,14	5 499,62	5 440,46	5 465,94	4 835 128	17:15
WIG-PALIWA	11 158,08	-1,46%	11 377,38	11 385,39	11 089,99	11 323,19	256 184 717	17:15
WIG-Poland	115 155,20	1,23%	114 262,08	115 155,20	114 262,08	113 756,31	1 952 134 567	17:15
WIG-SPOZYW	3 003,26	1,19%	2 978,05	3 037,36	2 951,60	2 968,07	7 803 904	17:15
WIG20lev	591,99	2,91%	580,12	595,80	574,58	575,23	1 677 351 000	17:15
WIG20short	2 905,65	-1,44%	2 936,08	2 950,26	2 895,89	2 948,08	1 677 351 000	17:15
GPWB-B1Y3Y	1 296,28	0,09%	1 295,63	1 296,28	1 295,63	1 295,05	-	17:20
GPWB-B1Y4Y	1 301,64	0,16%	1 300,15	1 301,64	1 300,15	1 299,51	-	17:20
GPWB-B1Y5Y	1 307,69	0,18%	1 305,82	1 307,69	1 305,82	1 305,31	-	17:20
GPWB-B3Y5Y	1 320,88	0,23%	1 318,29	1 320,88	1 318,29	1 317,81	-	17:20
GPWB-B5Y	1 323,05	0,36%	1 318,14	1 323,05	1 318,14	1 318,30	-	17:20
GPWB-BWZ	1 299,96	0,02%	1 299,80	1 299,96	1 299,80	1 299,75	-	17:20
INNOVATOR	1 612,12	-0,47%	1 612,46	1 612,46	1 612,12	1 619,71	462 503 116	17:15
mWIG40TR	12 316,82	0,89%	12 263,87	12 331,85	12 166,46	12 208,21	221 275 981	17:15
mWIG40TRlv	18 814,73	1,77%	18 654,35	18 860,25	18 359,32	18 487,89	221 275 981	17:15
mWIG40TRsh	2 399,05	-0,87%	2 409,54	2 428,85	2 396,07	2 420,02	221 275 981	17:15
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	72 651 149	17:15
sWIG80TR	45 050,30	0,34%	44 918,36	45 050,30	44 795,13	44 899,31	72 651 149	17:15
WIG140	2 143,03	1,26%	2 126,28	2 148,19	2 114,23	2 116,31	1 971 278 130	17:15
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 677 351 000	17:15
WIG20TR	6 558,65	1,46%	6 491,75	6 580,06	6 460,83	6 464,06	1 677 351 000	17:15
WIG20TRlev	5 768,37	2,92%	5 652,35	5 805,50	5 598,73	5 604,97	1 677 351 000	17:15
WIG20TRsht	2 636,26	-1,44%	2 663,95	2 676,74	2 627,40	2 674,79	1 677 351 000	17:15
WIG30TR	8 236,24	1,25%	8 176,96	8 264,33	8 125,04	8 134,43	1 811 941 461	17:15
WIG-CEE	2 481,94	-0,64%	2 488,53	2 492,91	2 481,94	2 497,97	7 731 164	17:15
WIGdiv	2 453,13	0,97%	2 435,57	2 455,22	2 418,96	2 429,59	404 055 663	17:15
WIGdivplus	2 284,49	1,69%	2 255,32	2 289,31	2 246,28	2 246,55	920 352 724	17:15
WIG.GAMES	17 545,71	0,90%	17 344,67	17 559,15	17 319,80	17 389,41	62 237 916	17:15
WIG-GORNIC	6 375,69	1,16%	6 377,98	6 399,71	6 306,05	6 302,57	170 803 218	17:15
WIG-GRY	20 041,93	0,39%	20 034,55	20 193,83	19 892,28	19 963,18	64 320 053	17:15
WIGind	18 024,37	0,47%	18 048,25	18 105,99	17 931,83	17 940,02	38 097 246	17:15
WIG-LEKI	2 951,76	2,53%	2 885,68	2 961,49	2 876,98	2 878,87	1 107 684	17:15
WIGmed	19 281,48	1,14%	19 100,99	19 307,99	18 969,21	19 064,56	32 248 507	17:15
WIG-MOTO	7 805,09	2,18%	7 658,97	7 838,35	7 656,42	7 638,59	6 434 255	17:15
WIG.MS-BAS	20 472,46	-0,73%	20 727,23	20 780,60	20 281,38	20 624,02	262 245 944	17:15
WIG.MS-ECM	8 090,45	0,68%	8 064,34	8 135,11	7 989,45	8 035,57	314 166 862	17:15
WIG.MS-FIN	20 491,13	3,10%	19 988,47	20 563,52	19 867,22	19 874,72	533 617 717	17:15
WIG-ODZIEZ	11 166,23	2,88%	10 946,39	11 306,68	10 946,39	10 853,25	170 257 798	17:15
WIGtechTR	17 289,39	1,01%	17 146,83	17 297,85	17 074,89	17 116,33	133 434 583	17:15
WIG-Ukrain	585,45	2,72%	569,05	585,45	569,05	569,93	7 439 753	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0100	-0,33%	2,9200	3,0100	2,9200	11 379	33 448	17:51	Reklama
08OCTAVA (08N)	0,6550	0,00%	0,6550	0,6550	0,6550	616	403	17:51
11BIT (11B)	156,0000	-0,89%	157,0000	158,0000	155,4000	12 957	2 027 505	17:51
3RGAMES (3RG)	0,7840	2,62%	0,7540	0,7980	0,7540	17 932	13 668	17:51
4MASS (4MS)	4,2450	0,83%	4,2050	4,2700	4,2000	7 396	31 302	17:51
ABPL (ABE)	94,0000	-1,26%	95,2000	95,4000	93,6000	5 270	495 358	17:51
ACAUTOGAZ (ACG)	24,1000	-1,23%	24,1000	24,4000	24,0000	1 568	37 830	17:51
ACTION (ACT)	30,0000	0,17%	30,3500	30,3500	29,4000	2 751	82 450	17:51
ADIUVO (ADV)	0,6800	4,62%	0,6780	0,6800	0,6560	30 760	20 796	17:51
AGORA (AGO)	9,0400	0,22%	9,0200	9,0600	8,9000	88 908	801 669	17:51
AGROTON (AGT)	6,2600	-4,28%	6,5200	6,6200	6,1800	35 503	229 121	17:51
AIGAMES (ALG)	0,9320	1,75%	0,9160	0,9440	0,9160	5 251	4 891	17:51
AILLERON (ALL)	15,1400	0,66%	15,0400	15,3200	15,0000	12 227	185 626	17:51
AIRWAY (AWM)	0,3300	-5,04%	0,3405	0,3415	0,3205	342 720	112 359	17:51
ALIOR (ALR)	103,2000	2,64%	101,2000	104,6000	100,4500	199 319	20 573 899	17:51
ALLEGRO (ALE)	31,2500	0,71%	31,2000	31,4500	30,6650	2 573 085	79 972 153	17:51
ALTA (AAT)	1,6350	0,00%	1,6000	1,6350	1,5950	4 344	6 948	17:51
ALTUSTFI (ALI)	2,7500	0,73%	2,6700	2,7600	2,6700	3 774	10 155	17:51
AMBRA (AMB)	17,5400	0,57%	17,5000	17,6600	17,3000	14 809	258 657	17:51
AMICA (AMC)	57,9000	3,58%	56,4000	58,8000	56,4000	7 895	456 834	17:51
AMPLI (APL)	1,0000	-	-	-	-	-	-	17:51
AMREST (EAT)	13,8800	0,73%	13,5000	13,8800	13,4600	85 250	1 167 962	17:51
ANSWEAR (ANR)	26,5000	0,00%	26,7000	26,8000	26,3000	14 087	373 354	17:51
APATOR (APT)	22,7000	2,25%	22,5000	22,7500	22,1500	5 902	133 187	17:51
APLISENS (APN)	17,9500	1,13%	18,0000	18,0000	17,7000	5	90	17:51
APSENERGY (APE)	2,8000	0,00%	2,8000	2,8400	2,6400	13 659	37 076	17:51
ARCHICOM (ARH)	46,5000	-2,11%	47,0000	48,0000	45,1000	6 605	309 918	17:51
ARCTIC (ATC)	8,1400	-0,97%	8,2200	8,2800	8,1000	27 583	225 893	17:51
ARLEN (ARL)	40,3000	3,89%	38,9800	40,7400	38,8000	23 169	908 345	17:51
ARTIFEX (ART)	13,1200	3,31%	12,7000	13,1200	12,7000	3 343	43 171	17:51
ASBIS (ASB)	29,6200	2,63%	28,8600	30,3600	28,6200	245 930	7 286 802	17:51
ASMGROUP (ASM)	0,4200	7,14%	0,3900	0,4660	0,3900	1 402 172	608 223	17:51
ASSECOBS (ABS)	84,4000	0,00%	82,8000	84,4000	82,8000	417	34 824	17:51
ASSECOPOL (ACP)	186,0000	-0,32%	189,3000	189,5000	184,7000	112 931	20 991 835	17:51
ASSECOSEE (ASE)	66,4000	2,00%	64,6000	67,0000	64,6000	3 236	215 372	17:51
ASTARTA (AST)	46,2000	0,54%	46,0000	47,9500	45,2500	125 123	5 857 835	17:51
ATAL (1AT)	54,9000	-0,18%	55,7000	55,7000	54,7000	4 313	238 333	17:51
ATENDE (ATD)	2,9800	-1,32%	2,9600	3,0200	2,9600	34 988	104 554	17:51
ATLANTAPL (ATP)	17,0000	2,41%	16,7000	17,0000	16,6000	21	350	17:51
ATLANTIS (ATS)	1,9300	0,26%	1,9000	1,9300	1,9000	1 061	2 016	17:51
ATMGRUPA (ATG)	3,8700	-1,78%	3,9400	3,9400	3,8600	2 098	8 203	17:51
ATREM (ATR)	46,9000	3,99%	45,4000	47,8000	45,4000	6 333	295 005	17:51
AUTOPARTN (APR)	16,2000	3,18%	15,8000	16,3000	15,5400	348 475	5 526 839	17:51
BBIDEV (BBD)	5,4000	0,00%	5,4000	5,4500	5,3000	720	3 847	17:51
BENEFIT (BFT)	3 290,0000	3,62%	3 195,0000	3 295,0000	3 165,0000	3 907	12 639 965	17:51
BEST (BST)	27,0000	-2,88%	27,2000	27,2000	26,4000	3 549	94 859	17:51
BETACOM (BCM)	4,6400	-2,93%	4,7800	4,7800	4,6400	949	4 474	17:51
BIGCHEESE (BCS)	11,9800	1,87%	11,9400	12,0000	11,7400	2 254	26 759	17:51
BIOCELTIX (BCX)	88,3000	-1,23%	90,0000	90,2000	88,0000	11 715	1 036 808	17:51
BIOMAXIMA (BMX)	12,7000	-1,93%	12,8000	12,9500	12,4500	6 071	77 117	17:51
BIOMEDLUB (BML)	3,9250	0,38%	3,9100	3,9400	3,8850	31 028	121 226	17:51
BIOPLANET (BIP)	24,0000	4,35%	23,0000	24,0000	23,0000	607	14 205	17:51
BIOTON (BIO)	3,9300	1,29%	3,9400	3,9400	3,8800	10 054	39 227	17:51
BLOOBER (BLO)	23,7000	1,94%	23,2500	23,7500	22,9000	5 143	119 681	17:51
BNPPPL (BNP)	114,5000	0,00%	114,5000	115,0000	113,5000	3 565	409 825	17:51
BOGDANKA (LWB)	20,3000	0,25%	20,4000	20,5000	20,2000	15 910	322 880	17:51
BOOMBIT (BBT)	6,4600	0,00%	6,4200	6,4600	6,4200	487	3 132	17:51
BORYSZEW (BRS)	5,8000	-1,02%	5,8000	5,9400	5,7200	130 565	759 073	17:51
BOS	10,5000	1,16%	10,3400	10,6000	10,3400	9 517	99 639	17:51
BOWIM (BOW)	4,6800	0,00%	4,6700	4,6900	4,6100	1 757	8 145	17:51
BRAND24 (B24)	59,6000	0,34%	59,4000	59,8000	59,4000	3 101	184 340	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	629,0000	2,74%	611,2000	630,8000	592,6000	107 843	66 848 988	17:51
BUMECH (BMC)	22,0000	-3,08%	22,5000	23,4000	20,5000	252 683	5 463 901	17:51
CAPITAL (CPA)	0,7700	-13,48%	0,8000	0,8000	0,7700	71 766	56 177	17:51
CAPITEA (CAP)	0,3840	-0,39%	0,3860	0,3860	0,3770	66 236	25 169	17:51
CAPTORTX (CTX)	54,0000	4,65%	51,4000	54,0000	50,6000	24 858	1 317 394	17:51
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	4	16	17:51
CAVATINA (CAV)	14,2500	0,35%	14,0500	14,3000	13,9000	1 139	16 018	17:51
CCC	134,9000	-1,03%	136,2000	137,8000	133,6000	357 466	48 262 036	17:51
Reklama
CCENERGY (CCE)	0,2600	-7,14%	0,2600	0,2600	0,2600	40 040	10 410	17:51	Reklama
CDPROJEKT (CDR)	231,5000	0,26%	233,7000	234,3000	229,8000	254 345	58 831 842	17:51
CDRL (CDL)	9,5000	-0,52%	9,5000	9,5000	9,5000	9	86	17:51
CELTIC (CPD)	2,7000	2,27%	2,6000	2,7800	2,6000	9 314	24 880	17:51
CEZ	220,0000	-1,79%	222,4000	223,2000	220,0000	162	35 753	17:51
CFI	0,1590	-0,63%	0,1640	0,1640	0,1590	36 251	5 802	17:51
CIGAMES (CIG)	3,0400	2,01%	2,9500	3,0500	2,9300	204 751	610 574	17:51
CITYSERV (CTS)	5,9500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	20,7000	5,18%	19,6600	20,9000	19,6200	30 995	624 341	17:51
CLOUD (CLD)	55,0000	-1,79%	55,8000	55,8000	52,2000	473	25 779	17:51
COALENERG (CLE)	2,9900	-5,68%	3,0700	3,2800	2,9300	610 548	1 885 043	17:51
COGNOR (COG)	5,3200	-3,27%	5,5500	5,6550	5,2250	2 263 952	12 134 424	17:51
COLUMBUS (CLC)	5,8000	-2,68%	5,8800	5,9500	5,7300	46 011	267 163	17:51
COMP (CMP)	52,4000	1,16%	51,4000	52,6000	50,2000	8 851	455 481	17:51
COMPERIA (CPL)	7,7500	4,73%	7,4000	7,7500	7,4000	2 354	17 761	17:51
COMPREMUM (CPR)	0,9580	-1,03%	0,9680	1,0050	0,9500	53 078	51 595	17:51
CORMAY (CRM)	0,3990	5,00%	0,3810	0,3990	0,3750	82 845	31 633	17:51
CPIEUROPE (CPI)	66,0000	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	434,0000	-1,81%	444,0000	448,0000	420,0000	2 616	1 127 337	17:51
CREOTECH (CRI)	359,0000	-0,28%	360,0000	363,5000	355,5000	2 833	1 016 719	17:51
CYBERFLKS (CBF)	177,4000	1,14%	177,0000	177,8000	173,2000	13 158	2 308 730	17:51
CYFRPLSAT (CPS)	11,6600	0,87%	11,4800	11,7000	11,4500	843 477	9 786 219	17:51
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	17:51
DADELO (DAD)	58,0000	2,11%	57,4000	59,0000	57,0000	3 273	189 478	17:51
DATAWALK (DAT)	76,3800	-7,26%	82,3800	83,3400	71,5500	83 162	6 296 715	17:51
DBENERGY (DBE)	10,6500	-3,18%	11,0000	11,0000	10,6000	130	1 406	17:51
DEBICA (DBC)	82,0000	0,12%	81,9000	82,4000	81,9000	2 045	167 794	17:51
DECORA (DCR)	69,8000	0,58%	69,4000	69,8000	68,0000	770	52 878	17:51
DEKPOL (DEK)	82,0000	-1,20%	83,0000	83,6000	81,4000	6 345	522 294	17:51
DELKO (DEL)	6,8800	0,58%	6,8600	6,8800	6,7600	6 482	44 338	17:51
DEVELIA (DVL)	7,7300	0,00%	7,7500	7,7500	7,6700	155 553	1 199 896	17:51
DGA	29,3000	0,34%	29,2000	29,4000	28,7000	822	24 015	17:51
DIAG (DIA)	173,5500	-1,34%	176,9000	178,2500	171,1000	77 082	13 434 866	17:51
DIGITANET (DIG)	134,0000	7,37%	126,0000	136,4000	125,4000	30 894	4 075 922	17:51
DIGITREE (DTR)	11,4000	-	-	-	-	-	-	17:51
DINOPL (DNP)	41,9900	0,07%	42,1500	42,5700	41,3200	2 696 603	113 408 338	17:51
DMGROUP (DMG)	3,0200	-4,13%	3,1600	3,1600	3,0100	4 590	13 899	17:51
DOMDEV (DOM)	277,0000	2,78%	270,0000	279,0000	268,5000	3 782	1 036 749	17:51
DRAGOENT (DGE)	23,3000	-6,80%	24,9000	25,4000	22,5000	3 933	92 698	17:51
ECBSA (ECB)	25,6000	-0,19%	25,6500	25,6500	25,0000	2 884	72 808	17:51
ECHO (ECH)	5,8400	-0,34%	5,8800	5,8800	5,7800	129 514	755 533	17:51
EDINVEST (EDI)	6,9000	0,00%	6,7400	6,9000	6,7000	1 113	7 567	17:51
EFEKT (EFK)	5,3500	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	41,9500	-9,30%	45,1000	45,3000	41,5500	259 726	11 312 403	17:51
ELKOP (EKP)	2,0200	-0,49%	1,9950	2,0300	1,9700	6 793	13 510	17:51
ENAP (ENP)	2,9800	-	-	-	-	-	-	17:51
ENEA (ENA)	20,2400	1,20%	20,1000	20,4200	19,8300	523 220	10 513 092	17:51
ENELMED (ENE)	18,0000	-2,17%	18,5000	18,5000	18,0000	4	73	17:51
ENERGA (ENG)	17,1800	1,78%	16,9000	17,2000	16,8200	25 005	423 886	17:51
ENERGOINS (ENI)	2,5800	0,00%	2,5000	2,5900	2,5000	12 023	30 753	17:51
ENTER (ENT)	51,7000	0,00%	51,7000	52,0000	50,7000	11 437	589 185	17:51
EQUNICO (EQU)	0,9200	-1,92%	0,9020	0,9580	0,9020	15 348	14 108	17:51
ERBUD (ERB)	28,2000	1,44%	28,0000	28,4500	27,9500	2 397	67 430	17:51
ERG	42,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	35,7000	0,85%	35,3000	35,7000	35,2000	1 536	54 318	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,7300	1,76%	1,7000	1,7600	1,6500	43 514	74 175	17:51
EUROCASH (EUR)	7,2500	1,90%	7,1150	7,3200	7,1000	323 919	2 337 866	17:51
EUROHOLD (EHG)	2,7600	-	-	-	-	-	-	17:51
EUROTEL (ETL)	27,5000	0,73%	27,0000	27,8000	27,0000	1 965	53 994	17:51
FABRITY (FAB)	25,9000	0,00%	26,3000	26,3000	25,5000	606	15 581	17:51
FASING (FSG)	12,5000	-	-	-	-	-	-	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,4000	-1,59%	12,6000	12,6000	11,9000	103	1 228	17:51
FERRO (FRO)	29,0000	1,75%	28,7000	29,0000	28,6000	5 613	162 345	17:51
FMG	86,6000	-	-	-	-	-	-	17:51
FON	0,2530	0,00%	0,2540	0,2540	0,2500	47 210	11 910	17:51
FOODHUB (FHB)	2,6800	0,00%	2,6200	2,6800	2,6200	150	396	17:51
FORTE SA (FTE)	23,5000	0,00%	23,5000	23,9000	23,1000	1 627	38 266	17:51
Reklama
GAMEOPS (GOP)	12,2000	-1,13%	12,6400	12,6400	12,1200	1 542	18 969	17:51	Reklama
GAMFACTOR (GIF)	7,4200	-0,80%	7,6800	7,7600	7,1200	4 578	33 924	17:51
GENOMTEC (GMT)	4,7000	-0,95%	4,7450	4,7450	4,4400	13 349	60 263	17:51
GETIN (GTN)	0,5440	-0,73%	0,5470	0,5480	0,5310	423 489	227 655	17:51
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	24.11.2025
GOBARTO (GOB)	22,0000	3,29%	21,3000	22,0000	21,3000	375	8 054	17:51
GPW	62,1000	0,24%	62,0000	62,6000	61,7000	42 555	2 642 498	17:51
GREENX (GRX)	1,9280	-1,63%	1,9740	1,9740	1,9140	228 057	441 667	17:51
GRENEVIA (GEA)	3,1700	-0,63%	3,1700	3,1800	3,1400	25 476	80 218	17:51
GRODNO (GRN)	9,8400	-1,60%	10,1500	10,1500	9,8400	6 229	61 901	17:51
GRUPAAZOTY (ATT)	18,6600	2,81%	18,3600	18,8000	18,1300	148 439	2 752 844	17:51
GRUPRACUJ (GPP)	55,5000	3,74%	53,5000	55,5000	53,1000	16 907	921 223	17:51
GTC	3,4300	-0,58%	3,4800	3,4900	3,4300	5 159	17 857	17:51
HANDLOWY (BHW)	102,2000	1,19%	102,0000	103,0000	100,8000	14 807	1 507 545	17:51
HARPER (HRP)	5,4800	4,58%	5,2600	5,4800	5,2400	2 934	15 688	17:51
HELIO (HEL)	28,0000	2,94%	27,2000	28,3000	27,2000	278	7 755	17:51
HERKULES (HRS)	1,2900	-2,27%	1,3200	1,3200	1,2000	58 897	72 717	17:51
HUUUGE-S144 (HUGE)	23,2000	1,75%	22,4000	23,2000	22,4000	11 622	266 888	17:51
HYDROTOR (HDR)	15,2000	1,33%	15,2500	15,2500	15,1000	964	14 640	17:51
IALBGR (IAG)	0,3070	-	-	-	-	-	-	17:51
IBSM (IBS)	59,2000	-0,34%	59,4000	59,4000	57,2000	85	4 944	17:51
IDMPL (IDM)	0,5000	-0,99%	0,5000	0,5000	0,5000	6	3	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	28,4000	-0,35%	28,5500	28,5500	27,3000	4 948	137 772	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	29,4000	6,52%	27,8000	30,1000	26,9000	8 141	232 808	17:51
IMMOBILE (GKI)	3,0000	-2,91%	3,0900	3,0900	3,0000	20 279	61 542	17:51
IMPERIO (IMP)	1,4400	2,86%	1,4000	1,4400	1,4000	146	207	17:51
IMS	2,9600	1,37%	2,9900	3,0000	2,9000	21 933	65 052	17:51
INC	1,5650	0,00%	1,5500	1,5650	1,5150	2 002	3 041	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	347,5000	2,81%	342,0000	349,5000	338,0000	14 051	4 858 711	17:51
INPRO (INP)	8,0500	-0,62%	8,1000	8,1000	7,8500	403	3 164	17:51
INSTALKRK (INK)	37,3000	-0,27%	37,3000	37,4000	36,8000	575	21 306	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2000	0,00%	2,1000	2,2000	2,1000	1 485	3 232	17:51
INTERCARS (CAR)	543,0000	2,26%	531,0000	546,0000	531,0000	1 497	811 610	17:51
INTERSPPL (IPO)	0,4830	-1,23%	0,4880	0,4880	0,4700	5 712	2 714	17:51
INTROL (INL)	6,8400	2,40%	6,7000	6,8400	6,6800	1 788	12 068	17:51
IPOPEMA (IPE)	3,1200	-2,19%	3,2000	3,2000	3,1200	61	194	17:51
IZOBLOK (IZB)	25,0000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,8500	-0,26%	3,8600	3,8600	3,7700	17	65	17:51
IZOSTAL (IZS)	3,4200	3,95%	3,3300	3,4300	3,3000	19 868	67 119	17:51
JRH	5,8000	0,00%	5,9400	5,9400	5,6000	2 684	15 390	17:51
JSW	23,8000	0,25%	23,7900	23,9300	23,5900	177 254	4 208 843	17:51
JWWINVEST (JWW)	3,0300	0,00%	3,0000	3,0300	3,0000	140	424	17:51
KCI	0,9660	-0,41%	0,9700	0,9700	0,9540	6 258	6 033	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	20,8500	-5,23%	22,4000	22,4000	20,8500	56 596	1 219 099	17:51
KETY (KTY)	940,0000	1,40%	927,5000	949,0000	922,5000	11 975	11 225 743	17:51
KGHM (KGH)	198,3500	1,25%	197,6000	199,1000	196,0500	828 511	163 944 784	17:51
KGL	11,3000	0,89%	11,3000	11,3000	10,8000	179	1 960	17:51
KINOPOL (KPL)	19,1000	4,37%	18,3000	19,1000	18,0500	14 921	278 748	17:51
KOGENERA (KGN)	63,2000	0,32%	63,2000	64,0000	61,2000	7 818	493 896	17:51
KOMPAP (KMP)	23,6000	1,72%	23,0000	23,6000	23,0000	6	140	17:51
KOMPUTRON (KOM)	6,5800	4,44%	6,3400	6,7200	6,3400	15 109	98 207	17:51
KPPD (KPD)	23,0000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,6900	-1,43%	0,6900	0,6980	0,6820	3 023	2 091	17:51
KRKA (KRK)	866,0000	0,93%	858,0000	866,0000	858,0000	8	6 904	17:51
KRUK (KRU)	463,4000	0,98%	462,8000	464,7000	456,2000	32 656	15 025 784	17:51
KRVITAMIN (KVT)	10,1000	0,50%	10,0000	10,1000	10,0000	200	2 019	17:51
KSGAGRO (KSG)	4,2000	0,00%	4,1800	4,3200	3,9600	48 738	202 279	17:51
LARQ (LRQ)	1,9500	3,17%	2,0600	2,0600	1,9500	810	1 581	17:51
LENA (LEN)	2,6900	1,51%	2,6800	2,6900	2,6300	5 962	15 920	17:51
LENTEX (LTX)	7,3200	3,68%	7,0600	7,3200	7,0600	7 618	54 990	17:51
LESS (LES)	0,2400	0,00%	0,2400	0,2400	0,2400	10	2	17:51
LIBET (LBT)	1,5200	1,33%	1,5200	1,5200	1,5200	50	76	17:51
LOKUM (LKD)	22,7000	1,79%	22,3000	22,7000	21,9000	616	13 538	17:51
LPP	16 830,0000	4,28%	16 300,0000	17 120,0000	16 300,0000	6 903	115 917 860	17:51
LSISOFT (LSI)	27,8000	0,00%	28,0000	28,0000	27,6000	441	12 316	17:51
Reklama
LUBAWA (LBW)	8,7900	2,21%	8,5400	8,8000	8,5200	532 896	4 623 312	17:51	Reklama
MABION (MAB)	7,5600	-0,66%	7,6100	7,6400	7,5500	36 585	278 155	17:51
MAKARONPL (MAK)	20,9500	-0,48%	21,1500	21,4000	20,9500	1 480	31 263	17:51
MANGATA (MGT)	63,4000	3,59%	61,2000	64,6000	61,0000	625	38 945	17:51
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,3400	1,96%	8,1200	8,3800	8,0400	19 165	156 076	17:51
MAXCOM (MXC)	5,1600	0,39%	5,1600	5,1600	5,1600	12	62	17:51
MBANK (MBK)	1 008,0000	-2,04%	1 029,0000	1 034,0000	995,0000	27 452	27 651 877	17:51
MBWS (MBW)	12,5000	-	-	-	-	-	-	17:51
MCI	29,4000	-0,68%	29,5000	29,8000	28,8000	3 126	91 351	17:51
MDIENERGIA (MDI)	0,9420	0,00%	0,9900	0,9900	0,9340	2 870	2 697	17:51
MEDICALG (MDG)	32,0000	0,63%	32,0000	32,5000	31,5500	66 378	2 125 578	17:51
MEDINICE (ICE)	11,1800	0,90%	11,0600	11,3800	10,9600	25 433	282 701	17:51
MEGARON (MEG)	5,7000	9,62%	5,7000	5,7000	5,7000	100	570	17:51
MENNICA (MNC)	33,8000	-0,29%	34,3000	35,0000	33,5000	3 649	124 975	17:51
MERCATOR (MRC)	39,2000	-0,51%	39,5000	39,5000	39,0500	4 348	170 288	17:51
MERCOR (MCR)	22,1000	1,38%	21,8000	22,2000	21,8000	1 353	29 739	17:51
MEXPOLSKA (MEX)	3,5900	4,06%	3,4500	3,6300	3,4500	7 353	26 114	17:51
MFO	34,6000	0,29%	34,8000	34,8000	34,0000	883	30 330	17:51
MILKILAND (MLK)	2,1200	2,42%	2,0500	2,2400	1,9300	438 480	917 711	17:51
MILLENNIUM (MIL)	16,0000	1,33%	15,8500	16,1200	15,5800	1 231 467	19 631 985	17:51
MIRACULUM (MIR)	0,7460	0,00%	0,7460	0,7460	0,7180	107	78	17:51
MIRBUD (MRB)	14,8800	0,13%	14,8500	14,9500	14,7200	121 474	1 803 232	17:51
MLPGROUP (MLG)	79,0000	0,00%	78,8000	79,0000	78,4000	767	60 366	17:51
MLSYSTEM (MLS)	15,1800	-1,43%	15,4000	15,4800	14,9800	11 271	170 314	17:51
MOBRUK (MBR)	299,0000	1,01%	295,5000	300,0000	293,5000	3 081	915 999	17:51
MOJ	1,4000	-	-	-	-	-	-	17:51
MOL	32,5200	-2,87%	34,6600	34,6600	32,5200	3 414	112 433	17:51
MOLECURE (MOC)	6,0700	1,00%	6,0200	6,1000	5,8800	50 049	299 873	17:51
MONNARI (MON)	5,0200	-	-	-	-	-	-	17:51
MOSTALPLC (MSP)	15,2000	0,00%	15,2000	15,2000	15,0000	110	1 656	17:51
MOSTALWAR (MSW)	6,7600	0,60%	6,7000	6,8400	6,6600	5 119	34 511	17:51
MOSTALZAB (MSZ)	6,5800	4,28%	6,3500	6,6700	6,3000	41 203	267 207	17:51
MOVIEGAME (MOV)	10,4200	1,56%	10,1400	10,5000	10,1200	6 150	62 700	17:51
MURAPOL (MUR)	38,3500	0,13%	38,4000	38,5500	38,2500	21 316	819 095	17:51
MUZA (MZA)	9,7600	-2,40%	9,5000	10,0000	9,5000	111	1 086	17:51
MWTRADE (MWT)	3,2400	-	-	-	-	-	-	17:51
NANOGROUP (NNG)	2,9150	-6,57%	3,1500	3,2000	2,8900	129 495	389 220	17:51
NEUCA (NEU)	815,0000	0,62%	810,0000	818,0000	799,0000	1 095	887 162	17:51
NEWAG (NWG)	100,2000	0,30%	101,0000	102,0000	99,0000	20 794	2 086 092	17:51
NEXITY (NXG)	2,3000	3,60%	2,2400	2,3200	2,1200	26	58	17:51
NOCTILUCA (NCL)	85,0000	-1,16%	85,0000	86,0000	82,2000	2 027	170 963	17:51
NOVATURAS (NTU)	6,0000	14,50%	5,6000	6,0000	5,6000	3 604	20 250	17:51
NOVAVISGR (NVG)	1,1580	-1,03%	1,1700	1,1860	1,1580	10 367	12 122	17:51
NOVITA (NVT)	107,0000	2,39%	105,0000	107,0000	105,0000	937	99 549	17:51
NTCAPITAL (NTC)	0,5200	4,63%	0,4970	0,5220	0,4860	73 621	36 490	17:51
NTTSYSTEM (NTT)	9,0400	-1,53%	9,1600	9,1600	8,8800	1 153	10 495	17:51
ODLEWNIE (ODL)	9,2400	-2,33%	9,6000	9,6000	9,2000	9 118	85 304	17:51
ONDE (OND)	8,3700	-0,59%	8,4200	8,4600	8,3600	3 843	32 210	17:51
ONESANO (ONO)	0,8680	-1,36%	0,8800	0,8800	0,8680	9 861	8 663	17:51
OPONEO.PL (OPN)	89,0000	0,68%	89,2000	90,6000	87,8000	7 043	627 230	17:51
OPTEAM (OPM)	3,2000	-	-	-	-	-	-	17:51
ORANGEPL (OPL)	9,2380	1,49%	9,1020	9,2780	9,0980	789 224	7 259 379	17:51
ORCOGROUP (OPG)	4,5000	-4,26%	4,1000	4,5000	4,1000	421	1 849	17:51
ORZBIALY (OBL)	36,0000	5,88%	35,0000	36,0000	35,0000	291	10 385	17:51
OTLOG (OTS)	13,2000	-2,51%	13,2000	13,4600	13,1600	2 190	28 987	17:51
OTMUCHOW (OTM)	4,7200	0,00%	4,7200	4,7200	4,7200	1	5	17:51
PANOVA (NVA)	15,9000	0,63%	15,8000	15,9000	15,8000	852	13 512	17:51
PASSUS (PAS)	88,0000	-1,79%	88,8000	88,8000	84,2000	6 831	592 257	17:51
PATENTUS (PAT)	3,2000	-1,84%	3,2400	3,2400	3,1200	16 449	52 064	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6250	9,65%	0,6250	0,6250	0,6250	100	63	17:51
PCCEXOL (PCX)	2,4900	-0,40%	2,5000	2,5000	2,4600	10 139	25 099	17:51
PCCROKITA (PCR)	67,4000	0,30%	67,2000	67,5000	67,0000	2 178	146 245	17:51
PCFGROUP (PCF)	3,3450	1,36%	3,3000	3,3700	3,2700	17 486	58 110	17:51
PEKABEX (PBX)	13,0000	0,78%	12,8500	13,0000	12,8000	8 327	107 613	17:51
PEKAO (PEO)	199,2000	3,89%	192,9500	201,3000	192,2500	1 037 182	205 170 228	17:51
PEPCO (PCO)	27,9100	3,64%	27,0400	27,9400	26,5800	750 332	20 679 575	17:51
PEPEES (PPS)	0,9100	2,25%	0,9000	0,9100	0,8800	12 786	11 518	17:51
PGE	9,7000	-3,29%	10,0000	10,1150	9,6000	3 705 518	36 222 074	17:51
Reklama
PGFGROUP (PGV)	0,4960	1,64%	0,4880	0,4960	0,4780	3 709	1 787	17:51	Reklama
PHARMENA (PHR)	3,2200	-1,23%	3,2400	3,2500	3,2000	1 919	6 197	17:51
PHN	9,9800	0,00%	9,9800	9,9800	9,8800	354	3 504	17:51
PHOTON (PEN)	1,9200	-1,29%	1,9150	1,9250	1,8900	34 377	65 502	17:51
PKNORLEN (PKN)	95,1900	-1,44%	96,7100	97,1400	94,5800	2 671 469	255 809 934	17:51
PKOBP (PKO)	76,8600	3,47%	74,7200	76,9600	74,1400	2 131 195	162 110 665	17:51
PKPCARGO (PKP)	15,8700	5,03%	15,2100	16,0700	15,1700	83 037	1 300 568	17:51
PLAYWAY (PLW)	262,0000	0,96%	260,0000	266,5000	260,0000	1 430	376 348	17:51
PLAZACNTR (PLZ)	2,4450	0,41%	2,3400	2,4450	2,3050	5 918	13 973	17:51
PMPG (PGM)	1,7500	0,00%	1,7500	1,8250	1,7500	296	537	17:51
POLENERGIA (PEP)	56,2000	-3,10%	57,2000	57,2000	52,6000	16 775	918 289	17:51
POLICE (PCE)	8,1000	-0,49%	8,1000	8,2000	8,0000	3 634	29 281	17:51
POLIMEXMS (PXM)	5,8800	2,80%	5,7600	5,9000	5,6700	614 154	3 550 836	17:51
POLTREG (PTG)	25,4000	-2,31%	25,5000	25,5000	25,4000	5	127	17:51
POLWAX (PWX)	1,3200	1,54%	1,3000	1,3200	1,3000	6 400	8 328	17:51
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,0200	870	2 642	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	23,2000	4,50%	22,5000	23,2000	22,5000	11	254	17:51
PROJPRZEM (PJP)	14,3000	-8,04%	14,8000	15,0000	14,0500	8 959	130 056	17:51
PROTEKTOR (PRT)	1,2200	-1,21%	1,2600	1,2600	1,2000	107 735	131 246	17:51
PTWP (PTW)	127,0000	0,79%	126,0000	127,0000	125,0000	89	11 192	17:51
PULAWY (ZAP)	46,7000	-2,10%	47,7000	47,8000	46,5000	379	17 736	17:51
PURE (PUR)	4,2660	-1,71%	4,3400	4,4000	4,0820	94 381	393 025	17:51
PZU	62,7000	2,12%	61,7600	63,2400	60,9800	2 114 215	131 992 192	17:51
QNATECHNO (QNA)	25,4000	-0,78%	25,6000	26,2000	25,0000	748	18 998	17:51
QUANTUM (QNT)	26,0000	1,56%	26,0000	26,0000	26,0000	76	1 976	17:51
QUERCUS (QRS)	12,1000	-0,82%	12,3500	12,4500	12,0500	8 361	102 283	17:51
RAEN (RAE)	0,5890	7,88%	0,5590	0,5930	0,5580	57 968	33 956	17:51
RAFAMET (RAF)	53,0000	-4,50%	55,5000	56,0000	53,0000	427	23 234	17:51
RAINBOW (RBW)	127,1000	1,36%	126,0000	127,5000	124,3000	39 727	5 017 192	17:51
RANKPROGR (RNK)	4,5400	3,65%	4,3950	4,6050	4,3300	26 172	117 293	17:51
RAWLPLUG (RWL)	13,1500	0,00%	13,1500	13,1500	13,1500	1 118	14 702	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0590	-	-	-	-	-	-	17:51
REINO (RNC)	0,8200	0,00%	0,8200	0,8200	0,8200	2	2	17:51
RELPOL (RLP)	5,1200	-1,92%	5,1600	5,1600	5,0000	43 182	217 775	17:51
REMAK (RMK)	11,7500	-5,24%	12,2000	12,5000	11,7500	2 472	29 648	17:51
RENDER (RND)	76,6000	4,93%	75,0000	76,8000	75,0000	209	15 780	17:51
ROPCZYCE (RPC)	23,2000	0,00%	23,3000	23,3000	23,2000	411	9 559	17:51
RYVU (RVU)	25,5500	4,29%	24,4000	25,6000	23,8500	74 461	1 874 167	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	20,2000	0,00%	20,2000	20,3000	20,1000	2 870	57 976	17:51
SANPL (SPL)	510,2000	3,70%	492,4000	511,6000	490,0000	76 766	38 674 718	17:51
SANTANDER (SAN)	38,5500	1,54%	37,0000	38,5500	37,0000	19	721	17:51
SANWIL (SNW)	1,3500	-3,57%	1,3750	1,3750	1,3450	9 143	12 361	17:51
SCPFL (SCP)	145,2000	0,14%	145,6000	146,2000	145,0000	1 375	200 014	17:51
SECOGROUP (SWG)	28,8000	2,86%	28,4000	29,0000	28,0000	1 693	48 449	17:51
SEKO (SEK)	8,3000	-0,72%	8,3600	8,3600	8,3000	2 947	24 623	17:51
SELENAFM (SEL)	37,8000	0,00%	38,3000	38,3000	37,1000	684	25 631	17:51
SELVITA (SLV)	44,0000	-1,12%	44,5000	44,9000	43,3000	18 612	819 203	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4000	4,17%	0,3790	0,4000	0,3770	121 172	47 198	17:51
SHOPER (SHO)	49,7000	-0,60%	50,0000	50,0000	48,3000	25 073	1 248 270	17:51
SILVAIR-REGS (SVRS)	12,0000	6,19%	11,5000	12,0000	11,0000	7 019	81 048	17:51
SILVANO (SFG)	5,2000	-1,89%	5,0400	5,2000	5,0000	4 938	24 724	17:51
SIMFABRIC (SIM)	1,7580	0,00%	1,7860	1,7860	1,7040	1 708	2 967	17:51
SKARBIEC (SKH)	28,6000	-2,05%	29,0000	29,2000	27,8000	2 530	71 980	17:51
SKYLINE (SKL)	1,4000	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	82,2000	0,24%	82,0000	82,2000	81,4000	284	23 293	17:51
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	91	37	17:51
SONEL (SON)	16,5000	2,80%	16,4000	16,5500	16,0000	1 137	18 538	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	518,0000	4,02%	504,0000	530,0000	504,0000	1 675	865 558	17:51
STALEXP (STX)	3,0400	0,83%	3,0150	3,0600	3,0100	111 784	340 145	17:51
STALPROD (STP)	241,0000	-1,63%	245,0000	245,0000	241,0000	570	138 292	17:51
STALPROFI (STF)	7,9600	-1,73%	8,0600	8,1000	7,9600	9 625	77 069	17:51
STAPORKOW (ZUK)	4,3600	9,00%	4,2400	4,4600	4,0800	45 919	197 053	17:51
STARHEDGE (SHG)	0,2960	-	-	-	-	-	-	17:51
SUNEX (SNX)	4,2500	2,16%	4,2000	4,2500	4,1950	7 591	32 031	17:51
Reklama
SYGNITY (SGN)	90,2000	-1,31%	91,6000	93,0000	89,6000	2 807	257 283	17:51	Reklama
SYNEKTIK (SNT)	277,8000	4,83%	267,4000	277,8000	265,0000	28 003	7 626 608	17:51
TALEX (TLX)	19,2000	-3,03%	19,9000	19,9000	19,2000	110	2 127	17:51
TARCZYNSKI (TAR)	122,0000	1,24%	120,5000	123,0000	120,0000	181	21 885	17:51
TATRY (TMR)	89,0000	0,00%	89,0000	89,0000	89,0000	367	32 663	17:51
TAURONPE (TPE)	9,1000	-4,59%	9,5400	9,6000	8,9380	5 147 338	47 357 150	17:51
TBULL (TBL)	3,7000	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,4400	0,31%	6,4400	6,4400	6,4400	31	200	17:51
TERMOREX (TRR)	0,6700	4,69%	0,6300	0,6700	0,6300	13 611	8 897	17:51
TESGAS (TSG)	2,5800	1,98%	2,5600	2,5800	2,5300	716	1 842	17:51
TEXT (TXT)	46,8000	3,08%	45,4600	46,8000	45,4600	90 021	4 172 392	17:51
TORPOL (TOR)	58,8000	6,52%	55,5000	58,8000	55,2000	30 528	1 735 351	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,5500	0,95%	9,4500	9,5900	9,4200	32 513	309 016	17:51
TRAKCJA (TRK)	3,2200	0,78%	3,2100	3,2500	3,1650	191 160	612 988	17:51
TRANSPOL (TRN)	3,9700	0,00%	3,9700	3,9700	3,9000	173	685	17:51
TRITON (TRI)	3,0000	0,00%	3,0000	3,0000	3,0000	1 095	3 285	17:51
TSGAMES (TEN)	89,4000	1,94%	88,5000	89,4000	87,3000	5 672	501 107	17:51
ULMA (ULM)	57,5000	0,00%	58,0000	58,0000	55,0000	37	2 065	17:51
ULTGAMES (ULG)	12,7500	1,19%	12,6000	12,8000	12,4500	1 505	18 994	17:51
UNFOLD (UNF)	1,4500	-7,05%	1,4500	1,4500	1,4500	100	145	17:51
UNIBEP (UNI)	12,8000	1,59%	12,4000	13,2000	12,4000	28 140	362 313	17:51
UNICREDIT (UCG)	266,0000	1,53%	266,0000	266,0000	266,0000	30	7 980	17:51
UNIMA (U2K)	7,2600	0,28%	7,2400	7,2800	7,2000	2 054	14 891	17:51
UNIMOT (UNT)	125,4000	-1,88%	127,8000	127,8000	123,6000	2 100	262 350	17:51
URTESTE (URT)	36,8000	6,98%	35,0000	37,2000	35,0000	686	24 748	17:51
VERCOM (VRC)	118,4000	0,68%	117,2000	119,0000	116,2000	2 737	320 581	17:51
VIGOPHOTN (VGO)	470,0000	0,43%	472,0000	475,0000	468,0000	106	49 910	17:51
VINDEXUS (VIN)	11,6500	0,00%	11,6000	11,7000	11,6000	1 586	18 541	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,8160	2,00%	0,7980	0,8300	0,7500	79 175	63 008	17:51
VOTUM (VOT)	47,0500	1,62%	46,4000	47,1500	46,2500	4 378	204 484	17:51
VOXEL (VOX)	143,0000	2,14%	139,8000	143,0000	139,6000	3 007	424 535	17:51
VRG	4,7900	2,57%	4,7700	4,9100	4,7100	14 960	71 834	17:51
WARIMPEX (WXF)	2,4200	-0,82%	2,4000	2,4400	2,4000	3 125	7 584	17:51
WASKO (WAS)	1,7200	0,00%	1,7200	1,7300	1,6950	7 550	12 899	17:51
WAWEL (WWL)	700,0000	0,00%	700,0000	700,0000	700,0000	11	7 700	17:51
WIELTON (WLT)	6,2900	0,80%	6,3000	6,4300	6,2100	12 527	79 109	17:51
WIKANA (WIK)	7,5000	2,74%	7,1000	7,5000	7,1000	1 897	13 812	17:51
WIRTUALNA (WPL)	57,5000	3,23%	55,9000	57,5000	55,9000	32 731	1 870 572	17:51
WITTCHEN (WTN)	16,8800	-0,24%	17,1000	17,2200	16,7600	13 361	226 618	17:51
XPLUS (XPL)	2,2300	-4,70%	2,3500	2,3500	2,2000	4 002	8 907	17:51
XTPL (XTP)	72,0000	2,86%	69,5000	72,2000	69,3000	3 585	254 881	17:51
XTRADEBDM (XTB)	69,2400	1,32%	68,5000	69,2400	67,7200	200 460	13 770 732	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	23,6800	0,51%	23,5600	23,9900	23,5200	4 122 415	97 768 931	17:51
ZAMET (ZMT)	0,7540	-0,79%	0,7640	0,7640	0,7420	36 631	27 511	17:51
ZEPAK (ZEP)	21,1000	1,69%	20,7000	21,1000	20,6000	5 198	108 302	17:51
ZREMB (ZRE)	8,4000	-1,75%	8,5100	8,7800	8,2800	36 110	304 939	17:51
ZUE	10,4500	0,97%	10,3000	10,4500	10,3000	1 685	17 441	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.