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	112 002,76	1,09%	111 072,74	112 002,76	110 507,64	110 796,99	1 295 912 159	17:15
WIG20	3 020,22	1,27%	2 990,57	3 022,46	2 970,96	2 982,29	1 118 441 145	17:15
WIG30	3 891,94	1,25%	3 854,36	3 893,81	3 830,80	3 843,99	1 190 093 823	17:15
mWIG40	8 193,55	0,73%	8 156,28	8 193,55	8 129,02	8 133,80	132 129 549	17:15
sWIG80	29 620,09	0,30%	29 564,25	29 699,62	29 542,06	29 532,10	30 548 191	17:15
WIG-BANKI	19 194,88	1,13%	19 040,81	19 212,99	18 920,57	18 980,01	252 130 051	17:15
WIG-BUDOW	8 536,83	-0,60%	8 645,86	8 645,86	8 536,83	8 588,69	42 743 114	17:15
WIG-CHEMIA	8 126,51	-0,52%	8 115,01	8 148,57	8 081,43	8 168,77	2 391 901	17:15
WIG-ENERG	4 376,98	0,92%	4 329,48	4 376,98	4 298,93	4 337,04	28 154 448	17:15
WIG-INFO	9 678,83	1,34%	9 615,41	9 742,15	9 572,13	9 551,26	24 233 121	17:15
WIG-MEDIA	7 000,46	0,04%	6 999,97	7 063,15	6 948,70	6 997,33	2 169 616	17:15
WIG-NRCHOM	5 605,89	-0,18%	5 620,59	5 633,95	5 571,07	5 616,24	1 724 827	17:15
WIG-PALIWA	9 785,34	3,70%	9 458,92	9 785,34	9 316,80	9 435,87	262 466 390	17:15
WIG-Poland	117 076,95	1,11%	116 359,04	117 076,95	116 359,04	115 790,37	1 269 398 899	17:15
WIG-SPOZYW	2 990,06	-0,32%	3 008,00	3 008,00	2 965,06	2 999,80	1 163 817	17:15
WIG20lev	626,59	2,53%	614,44	627,51	606,40	611,13	1 118 441 145	17:15
WIG20short	2 808,86	-1,24%	2 837,13	2 855,84	2 806,72	2 844,22	1 118 441 145	17:15
GPWB-B1Y3Y	1 273,48	0,02%	1 273,50	1 273,50	1 273,48	1 273,18	-	17:20
GPWB-B1Y4Y	1 277,62	0,01%	1 277,74	1 277,74	1 277,62	1 277,54	-	17:20
GPWB-B1Y5Y	1 282,08	-0,01%	1 282,27	1 282,27	1 282,08	1 282,27	-	17:20
GPWB-B3Y5Y	1 293,37	-0,05%	1 293,70	1 293,70	1 293,37	1 293,98	-	17:20
GPWB-B5Y	1 288,85	-0,05%	1 289,25	1 289,25	1 288,85	1 289,53	-	17:20
GPWB-BWZ	1 282,64	0,04%	1 282,69	1 282,69	1 282,64	1 282,08	-	17:20
INNOVATOR	1 716,40	0,36%	1 711,82	1 716,40	1 711,82	1 710,24	388 360 850	17:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	132 129 549	17:15
mWIG40TR	12 718,35	0,73%	12 659,30	12 718,35	12 618,19	12 625,60	132 129 549	17:15
mWIG40TRlv	20 435,22	1,46%	20 246,81	20 435,22	20 115,64	20 141,81	132 129 549	17:15
mWIG40TRsh	2 285,23	-0,71%	2 296,00	2 303,49	2 285,23	2 301,56	132 129 549	17:15
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	30 548 191	17:15
sWIG80TR	45 889,35	0,30%	45 802,83	46 012,56	45 768,45	45 753,03	30 548 191	17:15
WIG140	2 172,93	1,10%	2 154,66	2 172,93	2 143,49	2 149,27	1 281 118 884	17:15
WIG20dvp	116,37	0,00%	116,37	116,37	116,37	116,37	1 118 441 145	17:15
WIG20TR	6 624,35	1,27%	6 559,31	6 629,25	6 516,29	6 541,15	1 118 441 145	17:15
WIG20TRlev	6 006,68	2,53%	5 890,17	6 015,45	5 813,11	5 858,38	1 118 441 145	17:15
WIG20TRsht	2 572,38	-1,25%	2 598,28	2 615,42	2 570,43	2 604,86	1 118 441 145	17:15
WIG30TR	8 343,94	1,25%	8 263,37	8 347,93	8 212,86	8 241,12	1 190 093 823	17:15
WIG-CEE	2 469,27	0,46%	2 467,28	2 469,98	2 467,28	2 457,99	1 620 271	17:15
WIGdiv	2 430,24	0,83%	2 419,54	2 430,24	2 405,95	2 410,24	364 322 668	17:15
WIGdivplus	2 288,92	1,02%	2 272,99	2 290,62	2 258,96	2 265,78	606 539 357	17:15
WIG.GAMES	17 952,16	1,67%	17 691,48	18 025,69	17 672,52	17 656,47	75 715 540	17:15
WIG-GORNIC	4 338,45	-0,44%	4 365,66	4 366,47	4 294,16	4 357,58	65 102 473	17:15
WIG-GRY	22 277,56	3,14%	21 639,53	22 360,48	21 639,53	21 599,76	80 290 810	17:15
WIGind	17 539,44	0,03%	17 567,41	17 575,18	17 449,75	17 533,90	24 945 756	17:15
WIG-LEKI	3 334,50	-0,03%	3 333,36	3 343,00	3 311,13	3 335,56	335 230	17:15
WIGmed	19 384,09	-0,15%	19 420,51	19 505,69	19 330,04	19 412,95	10 776 998	17:15
WIG-MOTO	8 610,10	-1,62%	8 785,14	8 801,94	8 610,10	8 751,71	1 440 784	17:15
WIG.MS-BAS	17 263,76	0,49%	17 230,03	17 270,75	17 013,07	17 179,99	90 834 902	17:15
WIG.MS-ECM	9 065,36	0,75%	9 013,40	9 109,18	9 003,73	8 997,55	249 770 450	17:15
WIG.MS-FIN	22 144,48	1,19%	21 944,17	22 159,13	21 820,51	21 884,06	279 224 340	17:15
WIG-ODZIEZ	11 716,86	-0,11%	11 758,11	11 788,95	11 624,58	11 729,97	100 458 656	17:15
WIGtechTR	18 251,32	1,21%	18 056,79	18 263,89	18 041,17	18 032,81	123 356 907	17:15
WIG-Ukrain	589,76	-1,02%	588,87	589,76	588,67	595,85	1 511 095	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4300	-0,41%	2,4400	2,4400	2,3900	5 670	13 586	17:51	Reklama
08OCTAVA (08N)	0,7450	0,68%	0,7450	0,7450	0,7450	622	463	17:51
11BIT (11B)	184,0000	0,22%	185,0000	186,5000	183,1000	2 798	516 848	17:51
3RGAMES (3RG)	0,8100	-1,70%	0,8280	0,8280	0,8060	76 170	61 868	17:51
4MASS (4MS)	4,9500	-0,80%	4,9900	5,0500	4,9000	28 845	143 835	17:51
ABPL (ABE)	94,5000	2,49%	93,3000	94,5000	93,0000	704	66 178	17:51
ACAUTOGAZ (ACG)	25,1000	0,40%	25,0000	25,1000	25,0000	439	10 997	17:51
ACTION (ACT)	26,6000	0,19%	26,6000	26,6500	26,5000	2 748	72 925	17:51
ADIUVO (ADV)	0,9240	12,41%	0,8220	0,9480	0,8220	202 793	183 647	17:51
AGORA (AGO)	9,4600	1,72%	9,3000	9,4600	9,3000	5 522	51 930	17:51
AGROTON (AGT)	6,5000	-4,13%	6,7800	6,7800	6,5000	6 939	45 190	17:51
AIGAMES (ALG)	0,9700	-2,02%	0,9900	0,9900	0,9420	2 058	2 005	17:51
AILLERON (ALL)	18,9600	0,32%	18,9600	18,9600	18,5400	3 560	66 638	17:51
AIRWAY (AWM)	0,4115	0,98%	0,4145	0,4200	0,4015	551 438	225 401	17:51
ALIOR (ALR)	118,0000	0,81%	117,0000	118,2000	116,0500	167 148	19 611 031	17:51
ALLEGRO (ALE)	38,4800	1,37%	37,9000	38,6400	37,8650	2 168 915	83 206 572	17:51
ALTA (AAT)	2,0300	-0,98%	2,0500	2,0500	1,9500	51 811	103 148	17:51
ALTUSTFI (ALI)	1,8750	0,81%	1,8550	1,8750	1,8500	30	56	17:51
AMBRA (AMB)	20,0000	0,00%	20,0000	20,1500	19,9800	9 999	200 164	17:51
AMICA (AMC)	57,7000	-0,17%	57,8000	58,3000	57,7000	592	34 349	17:51
AMPLI (APL)	0,9950	0,51%	0,9950	0,9950	0,9950	800	796	17:51
AMREST (EAT)	14,5200	-1,49%	14,9400	14,9400	14,4400	173 271	2 541 425	17:51
ANSWEAR (ANR)	29,0000	0,00%	29,0000	29,2000	28,7500	8 528	247 298	17:51
APATOR (APT)	21,4500	-0,23%	21,5000	21,5000	21,2500	3 136	67 151	17:51
APLISENS (APN)	18,7500	0,00%	18,7500	18,7500	18,7500	2	38	17:51
APSENERGY (APE)	3,0100	-0,99%	3,0400	3,0400	3,0000	2 405	7 232	17:51
ARCHICOM (ARH)	47,7000	-2,45%	48,9000	48,9000	47,5000	1 199	57 782	17:51
ARCTIC (ATC)	9,5800	-0,21%	9,6000	9,6900	9,5000	44 286	424 557	17:51
ARLEN (ARL)	44,5000	-0,76%	44,7000	45,0000	44,0350	12 302	550 135	17:51
ARTIFEX (ART)	14,7200	-0,41%	14,8800	14,8800	14,3000	5 544	80 829	17:51
ASBIS (ASB)	27,9800	-1,34%	28,6400	28,7000	27,5200	128 382	3 580 006	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	85,6000	0,71%	85,0000	86,8000	84,0000	2 009	171 949	17:51
ASSECOPOL (ACP)	200,2000	2,61%	197,4000	201,4000	195,6000	83 546	16 650 425	17:51
ASSECOSEE (ASE)	71,8000	-0,42%	71,9000	72,3000	71,0000	2 385	171 132	17:51
ASTARTA (AST)	49,6000	-2,55%	51,0000	51,2000	49,6000	8 819	443 053	17:51
ATAL (1AT)	60,4000	-0,66%	60,8000	61,1000	59,0000	2 338	140 808	17:51
ATENDE (ATD)	3,4900	0,00%	3,4900	3,4900	3,4300	2 152	7 496	17:51
ATLANTAPL (ATP)	16,2000	1,89%	16,2000	16,2000	16,2000	801	12 976	17:51
ATLANTIS (ATS)	2,1300	0,95%	2,0900	2,1300	2,0900	5 181	10 858	17:51
ATMGRUPA (ATG)	3,8800	1,04%	3,8400	3,9300	3,8400	1 535	5 973	17:51
ATREM (ATR)	43,0000	1,42%	42,7000	44,2000	42,7000	13 207	574 406	17:51
AUTOPARTN (APR)	20,5000	-2,15%	20,8500	20,8500	20,4000	50 828	1 044 340	17:51
BBIDEV (BBD)	5,3500	1,90%	5,2500	5,3500	5,2500	410	2 193	17:51
BENEFIT (BFT)	3 385,0000	-0,15%	3 390,0000	3 395,0000	3 325,0000	2 152	7 220 420	17:51
BEST (BST)	25,8000	-	-	-	-	-	-	17:51
BETACOM (BCM)	5,3000	0,95%	5,2500	5,3000	5,1500	2 456	12 931	17:51
BIGCHEESE (BCS)	13,4000	0,15%	13,3000	13,4000	13,2000	1 654	21 985	17:51
BIOCELTIX (BCX)	103,8000	-0,95%	104,8000	105,0000	103,4000	1 943	202 390	17:51
BIOMAXIMA (BMX)	13,6000	0,37%	13,5500	13,6500	13,2000	8 669	115 641	17:51
BIOMEDLUB (BML)	4,9100	-0,20%	4,9050	4,9400	4,8900	15 465	75 879	17:51
BIOPLANET (BIP)	16,7000	1,21%	16,7000	16,7000	16,3500	218	3 624	17:51
BIOTON (BIO)	4,1600	0,00%	4,1000	4,1600	4,1000	10 710	44 301	17:51
BLOOBER (BLO)	29,3000	1,03%	29,4000	29,7000	29,0500	5 416	159 611	17:51
BNPPPL (BNP)	114,5000	-0,87%	114,5000	116,0000	114,0000	3 901	447 827	17:51
BOGDANKA (LWB)	23,2000	0,43%	23,1000	23,3500	23,0500	8 061	187 090	17:51
BOOMBIT (BBT)	6,6400	-	-	-	-	-	-	17:51
BORYSZEW (BRS)	5,9800	-0,33%	6,0000	6,0200	5,9600	7 557	45 299	17:51
BOS	12,3800	-1,43%	12,5600	12,5600	11,9800	53 219	651 450	17:51
BOWIM (BOW)	4,5000	1,35%	4,4500	4,5000	4,4500	3 119	13 958	17:51
BRAND24 (B24)	56,0000	-3,11%	57,8000	58,0000	56,0000	172	9 760	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	572,0000	-1,89%	585,2000	589,0000	572,0000	61 540	35 614 400	17:51
BUMECH (BMC)	14,1600	1,43%	13,9600	14,5000	13,6600	113 138	1 613 138	17:51
CAPITAL (CPA)	0,1800	-	-	-	-	-	-	17:51
CAPITEA (CAP)	0,4500	-0,33%	0,4450	0,4520	0,4440	26 437	11 808	17:51
CAPTORTX (CTX)	41,4000	0,49%	41,2000	41,5000	40,4000	1 858	75 998	17:51
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	332	1 308	17:51
CAVATINA (CAV)	13,9500	1,45%	13,8000	13,9500	13,8000	44	611	17:51
CCC	170,0000	-1,39%	173,2000	173,8000	169,6000	366 081	62 556 208	17:51
Reklama
CCENERGY (CCE)	0,2800	-6,04%	0,2800	0,2800	0,2800	10	3	17:51	Reklama
CDPROJEKT (CDR)	260,9000	3,57%	253,0000	262,7000	252,2000	268 115	69 506 404	17:51
CDRL (CDL)	9,9000	-0,50%	9,9500	9,9500	9,9000	201	1 990	17:51
CELTIC (CPD)	6,3000	0,00%	6,3000	6,8400	6,3000	30 489	197 647	17:51
CEZ	214,4000	0,09%	216,0000	216,0000	214,4000	16	3 454	17:51
CFI	0,1630	-	-	-	-	-	-	17:51
CIGAMES (CIG)	2,8300	-0,53%	2,8300	2,9250	2,7500	1 315 973	3 724 897	17:51
CITYSERV (CTS)	5,6500	-5,83%	5,6500	5,6500	5,6500	72	407	17:51
CLNPHARMA (CLN)	23,0500	0,00%	23,0500	23,2000	22,7500	3 956	90 897	17:51
CLOUD (CLD)	46,0000	0,66%	45,7000	47,0000	45,7000	102	4 713	17:51
COALENERG (CLE)	2,9500	-3,91%	3,0900	3,0900	2,9200	242 063	716 224	17:51
COGNOR (COG)	6,8050	0,22%	6,7950	6,8300	6,6950	32 479	219 895	17:51
COLUMBUS (CLC)	6,9000	0,44%	6,8700	6,9500	6,8200	19 998	137 920	17:51
COMP (CMP)	253,0000	0,40%	252,0000	254,0000	250,0000	307	77 161	17:51
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	200	960	17:51
COMPREMUM (CPR)	0,7640	0,53%	0,7720	0,7780	0,7500	42 664	32 443	17:51
CORMAY (CRM)	0,5140	1,18%	0,5000	0,5240	0,5000	52 652	27 175	17:51
CPIEUROPE (CPI)	79,2500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	461,0000	0,88%	458,0000	466,0000	456,0000	1 046	480 231	17:51
CREOTECH (CRI)	287,0000	0,70%	285,5000	287,0000	282,0000	1 520	432 068	17:51
CYBERFLKS (CBF)	177,0000	1,96%	174,6000	177,6000	172,6000	4 216	742 325	17:51
CYFRPLSAT (CPS)	15,3000	2,00%	14,9900	15,4000	14,6400	844 158	12 727 687	17:51
CZTOREBKA (CZT)	0,4100	-	-	-	-	-	-	17:51
DADELO (DAD)	54,2000	4,63%	53,4000	54,2000	52,6000	13 485	721 733	17:51
DATAWALK (DAT)	100,3000	1,83%	98,6800	102,5000	97,8000	9 239	928 688	17:51
DBENERGY (DBE)	11,7500	0,00%	11,7500	11,7500	11,7000	368	4 314	17:51
DEBICA (DBC)	83,0000	-0,24%	83,4000	83,6000	82,8000	1 418	118 129	17:51
DECORA (DCR)	74,8000	3,03%	73,0000	75,0000	72,6000	1 419	105 118	17:51
DEKPOL (DEK)	75,0000	-1,32%	76,0000	76,0000	73,8000	518	39 144	17:51
DELKO (DEL)	6,6200	-0,60%	6,6200	6,6800	6,6200	469	3 118	17:51
DEVELIA (DVL)	8,2600	0,24%	8,2400	8,3000	8,1200	54 359	445 718	17:51
DGA	19,4000	-0,51%	19,4000	19,4000	19,4000	31	601	17:51
DIAG (DIA)	205,2000	0,44%	204,0000	207,7000	204,0000	24 343	5 006 268	17:51
DIGITANET (DIG)	98,0000	0,10%	96,7000	98,3000	96,3000	3 140	306 312	17:51
DIGITREE (DTR)	11,8000	0,00%	11,8000	11,8000	11,8000	1	12	17:51
DINOPL (DNP)	49,6400	0,02%	49,8800	50,6800	49,3700	2 506 751	124 802 123	17:51
DMGROUP (DMG)	3,6800	-1,34%	3,7400	3,7400	3,6800	1 014	3 739	17:51
DOMDEV (DOM)	255,0000	0,39%	254,0000	255,5000	251,0000	829	210 044	17:51
DRAGOENT (DGE)	20,0000	-2,91%	20,0000	20,0000	19,5500	310	6 115	17:51
ECBSA (ECB)	29,7500	-0,83%	30,0000	30,8500	29,6000	3 022	91 167	17:51
ECHO (ECH)	5,3400	-3,26%	5,5600	5,6200	5,2000	19 542	107 141	17:51
EDINVEST (EDI)	6,5800	0,00%	6,6000	6,6000	6,3200	253	1 647	17:51
EFEKT (EFK)	5,0000	-5,66%	5,0000	5,0000	5,0000	572	2 860	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	55,3000	1,10%	54,8000	55,7000	53,7000	9 761	537 013	17:51
ELKOP (EKP)	2,4600	0,00%	2,4600	2,4600	2,4600	462	1 137	17:51
ENAP (ENP)	2,8600	1,42%	2,8200	2,8600	2,8200	944	2 666	17:51
ENEA (ENA)	18,9600	2,32%	18,8800	18,9800	18,6300	178 193	3 351 774	17:51
ENELMED (ENE)	18,6000	-1,06%	18,8000	18,8000	18,6000	302	5 618	17:51
ENERGA (ENG)	14,1800	2,46%	13,7600	14,2000	13,7200	76 741	1 073 703	17:51
ENERGOINS (ENI)	2,2200	0,45%	2,2100	2,2500	2,1700	14 461	32 207	17:51
ENTER (ENT)	53,3000	0,57%	53,7000	53,7000	52,3000	15 986	842 456	17:51
EQUNICO (EQU)	0,9500	0,00%	0,9700	0,9700	0,9360	18 882	18 050	17:51
ERBUD (ERB)	33,1000	-0,30%	33,9000	33,9000	33,1000	2 591	86 094	17:51
ERG	48,0000	4,35%	46,0000	48,0000	46,0000	452	20 960	17:51
ESOTIQ (EAH)	38,4000	1,32%	37,9000	38,5000	37,8000	3 371	128 620	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	3,5000	5,42%	3,3500	3,5800	3,2300	380 309	1 318 009	17:51
EUROCASH (EUR)	8,2450	0,55%	8,2400	8,3000	8,2000	109 613	904 131	17:51
EUROHOLD (EHG)	2,8400	-	-	-	-	-	-	17:51
EUROTEL (ETL)	23,5000	0,86%	23,4000	23,5000	23,4000	426	9 973	17:51
FABRITY (FAB)	26,7000	-0,37%	26,8000	26,8000	26,7000	260	6 964	17:51
FASING (FSG)	13,3000	2,31%	12,9000	13,3000	12,9000	8 810	115 609	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	13,3500	7,66%	13,6000	13,6000	13,0000	3 072	40 956	17:51
FERRO (FRO)	36,5000	1,11%	36,5000	36,5000	36,0000	20 701	749 778	17:51
FMG	98,4000	-4,47%	103,0000	103,5000	98,4000	166	16 723	17:51
FON	0,7100	-	-	-	-	-	-	17:51
FORTE SA (FTE)	29,4000	3,52%	28,4000	29,5000	28,4000	10 460	306 434	17:51
GAMEOPS (GOP)	15,4000	0,79%	15,2800	15,4000	15,0000	2 636	39 874	17:51
Reklama
GAMFACTOR (GIF)	5,8400	-2,67%	6,1400	6,1400	5,6800	18 335	107 269	17:51	Reklama
GENOMTEC (GMT)	6,0500	-3,97%	6,2900	6,2900	5,8100	10 619	63 745	17:51
GETIN (GTN)	0,5120	-1,54%	0,5220	0,5220	0,5100	620 649	319 375	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	23,6000	-1,67%	23,3000	23,9000	23,3000	209	4 925	17:51
GPW	58,3000	0,52%	58,0000	59,5000	56,7000	71 701	4 165 004	17:51
GREENX (GRX)	1,8010	-0,17%	1,8050	1,8080	1,7820	127 593	228 758	17:51
GRENEVIA (GEA)	2,5750	0,19%	2,5900	2,5950	2,5600	63 379	163 208	17:51
GRODNO (GRN)	11,9500	3,02%	11,8000	11,9500	11,7000	3 121	37 080	17:51
GRUPAAZOTY (ATT)	19,1300	0,21%	19,1300	19,2000	18,9800	98 382	1 877 044	17:51
GRUPRACUJ (GPP)	71,2000	-1,11%	72,0000	72,0000	70,8000	10 754	772 701	17:51
GTC	4,4000	0,92%	4,3000	4,4800	4,2800	12 103	52 259	17:51
HANDLOWY (BHW)	112,4000	2,00%	109,0000	112,4000	109,0000	33 544	3 741 061	17:51
HARPER (HRP)	6,4000	-1,84%	6,5000	6,5000	6,2800	2 391	15 187	17:51
HELIO (HEL)	28,2000	-0,70%	28,4000	28,4000	28,2000	27	762	17:51
HERKULES (HRS)	1,2850	0,78%	1,2750	1,2850	1,2750	8 333	10 655	17:51
HUUUGE-S144 (HUGE)	20,6500	0,73%	20,6000	20,7500	20,4000	63 988	1 317 597	17:51
HYDROTOR (HDR)	19,4500	0,26%	19,5000	19,5000	19,2500	524	10 139	17:51
IALBGR (IAG)	0,2560	2,40%	0,2560	0,2560	0,2560	3 230	827	17:51
IBSM (IBS)	64,0000	0,31%	63,8000	64,0000	63,8000	91	5 809	17:51
IDMPL (IDM)	0,5950	5,31%	0,6000	0,6000	0,5950	904	542	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	29,1000	3,93%	28,0000	30,0000	27,9000	16 901	477 532	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	29,0000	1,75%	28,6000	29,0000	27,6000	1 216	34 529	17:51
IMMOBILE (GKI)	3,3800	7,99%	3,2000	3,3800	3,1000	36 289	117 526	17:51
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	296	388	17:51
IMS	3,3500	-1,47%	3,4200	3,4900	3,2600	14 290	47 895	17:51
INC	1,8800	-1,83%	1,9150	1,9200	1,8500	12 796	23 903	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	347,5000	1,31%	346,0000	347,5000	342,0000	6 174	2 133 311	17:51
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	6,9500	677	4 706	17:51
INSTALKRK (INK)	41,9000	-0,24%	41,7000	42,0000	41,3000	16 913	705 165	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2500	-	-	-	-	-	-	17:51
INTERCARS (CAR)	579,0000	-1,70%	595,0000	595,0000	579,0000	601	351 548	17:51
INTERSPPL (IPO)	0,5200	-1,52%	0,5300	0,5300	0,5160	38 191	19 883	17:51
INTROL (INL)	7,4800	-3,11%	7,7200	7,7600	7,1800	19 584	144 925	17:51
IPOPEMA (IPE)	3,0000	2,74%	2,9600	3,0200	2,9500	9 354	27 990	17:51
IZOBLOK (IZB)	27,4000	0,00%	27,4000	27,4000	27,4000	200	5 480	17:51
IZOLACJA (IZO)	3,6600	-1,08%	3,7900	3,7900	3,6600	314	1 150	17:51
IZOSTAL (IZS)	2,8500	0,00%	2,8700	2,9100	2,8200	71 858	206 027	17:51
JRH	5,0000	6,38%	4,7000	5,0000	4,7000	9 421	45 121	17:51
JSW	23,0100	0,22%	23,0000	23,2200	22,8600	119 833	2 761 148	17:51
JWWINVEST (JWW)	3,2000	-0,31%	3,2000	3,2400	3,0800	3 589	11 460	17:51
KCI	0,9000	-0,66%	0,8900	0,9000	0,8900	11 335	10 089	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	21,2000	-3,64%	22,4000	22,4000	20,9000	36 920	788 594	17:51
KETY (KTY)	910,0000	0,78%	902,0000	910,0000	898,0000	7 742	7 022 122	17:51
KGHM (KGH)	130,9000	-0,49%	131,5000	132,1000	129,4000	468 992	61 209 251	17:51
KGL	13,5000	0,00%	13,8000	13,8000	13,5000	125	1 698	17:51
KINOPOL (KPL)	17,8500	0,56%	17,8000	18,0500	17,5000	7 177	127 622	17:51
KOGENERA (KGN)	57,0000	-1,04%	57,8000	57,8000	56,4000	987	56 219	17:51
KOMPAP (KMP)	23,4000	-	-	-	-	-	-	17:51
KOMPUTRON (KOM)	5,5200	-1,08%	5,5800	5,5800	5,5000	2 030	11 267	17:51
KPPD (KPD)	28,8000	0,00%	28,4000	28,8000	28,4000	100	2 842	17:51
KRAKCHEM (KCH)	0,7900	-0,75%	0,7960	0,7960	0,7720	9 777	7 709	17:51
KRKA (KRK)	844,0000	0,00%	850,0000	850,0000	844,0000	24	20 300	17:51
KRUK (KRU)	424,3000	1,29%	421,0000	424,7000	416,0000	9 889	4 160 988	17:51
KRVITAMIN (KVT)	9,8200	0,20%	9,6000	9,8200	9,6000	2 211	21 226	17:51
KSGAGRO (KSG)	4,2000	-0,94%	4,2500	4,2700	4,0600	30 324	127 507	17:51
LARQ (LRQ)	1,7100	0,00%	1,7100	1,7100	1,7100	2	3	17:51
LENA (LEN)	2,7900	-1,76%	2,8300	2,8500	2,7800	18 888	53 275	17:51
LENTEX (LTX)	7,7200	-1,53%	7,8000	7,8400	7,7200	1 850	14 414	17:51
LESS (LES)	0,2510	2,03%	0,2490	0,2540	0,2460	10 107	2 566	17:51
LIBET (LBT)	1,5500	1,97%	1,5500	1,6000	1,5500	10 752	17 128	17:51
LOKUM (LKD)	22,4000	0,00%	22,5000	22,6000	22,4000	249	5 604	17:51
LPP	16 915,0000	0,39%	16 785,0000	17 050,0000	16 700,0000	2 020	34 066 355	17:51
LSISOFT (LSI)	31,4000	-1,88%	32,0000	32,2000	30,2000	1 576	49 578	17:51
LUBAWA (LBW)	8,6700	-0,80%	8,6050	8,8200	8,5750	240 054	2 077 569	17:51
Reklama
MABION (MAB)	9,5000	-0,21%	9,5200	9,5200	9,4800	7 510	71 314	17:51	Reklama
MAKARONPL (MAK)	19,1400	0,10%	19,0800	19,1400	19,0000	2 807	53 401	17:51
MANGATA (MGT)	67,6000	-1,46%	68,0000	68,6000	67,6000	4	272	17:51
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,2000	0,00%	8,2000	8,2000	8,0800	23 554	192 606	17:51
MAXCOM (MXC)	6,0200	-0,99%	6,0800	6,0800	6,0200	9	54	17:51
MBANK (MBK)	997,6000	1,26%	980,0000	1 002,5000	970,0000	30 181	29 974 658	17:51
MBWS (MBW)	12,6000	-	-	-	-	-	-	17:51
MCI	30,4000	3,75%	29,6000	30,4000	29,1000	38 257	1 151 999	17:51
MDIENERGIA (MDI)	1,0750	0,47%	1,0750	1,0800	1,0350	2 485	2 618	17:51
MEDICALG (MDG)	37,0000	0,27%	36,9000	37,1000	36,5500	13 987	515 709	17:51
MEDINICE (ICE)	9,8900	-0,90%	10,0000	10,1200	9,8600	22 345	224 024	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	31,5000	-0,63%	32,3000	32,3000	31,0000	1 679	52 994	17:51
MERCATOR (MRC)	44,8000	0,00%	45,2000	45,5000	44,8000	3 230	145 516	17:51
MERCOR (MCR)	25,3000	0,00%	25,3000	25,3000	25,2000	89	2 248	17:51
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,5400	161	572	17:51
MFO	36,7000	0,82%	36,3000	36,9000	35,4000	1 642	58 562	17:51
MILKILAND (MLK)	2,1700	-4,82%	2,2500	2,2500	2,1600	65 924	144 592	17:51
MILLENNIUM (MIL)	16,0100	2,04%	15,6800	16,0500	15,6300	625 125	9 960 525	17:51
MIRACULUM (MIR)	0,8420	0,00%	0,8420	0,8420	0,8420	40	34	17:51
MIRBUD (MRB)	15,2000	1,00%	15,0800	15,2500	15,0500	67 919	1 031 290	17:51
MLPGROUP (MLG)	79,8000	-0,25%	80,0000	80,0000	77,4000	20	1 592	17:51
MLSYSTEM (MLS)	15,6000	3,17%	15,2600	15,6800	15,1000	35 611	550 445	17:51
MOBRUK (MBR)	301,5000	3,61%	294,0000	303,0000	289,0000	36 082	10 642 054	17:51
MOJ	1,4400	0,70%	1,4400	1,4400	1,4400	100	144	17:51
MOL	32,4400	1,38%	32,2000	32,4400	32,1200	1 563	50 305	17:51
MOLECURE (MOC)	7,8800	1,16%	7,8500	8,1800	7,8200	17 311	138 691	17:51
MONNARI (MON)	4,8300	-2,03%	4,9300	4,9300	4,8200	12 256	59 589	17:51
MOSTALPLC (MSP)	14,5000	-0,68%	14,7500	14,7500	14,2500	1 905	27 605	17:51
MOSTALWAR (MSW)	7,1200	-1,66%	7,3400	7,3400	7,1200	4 587	32 803	17:51
MOSTALZAB (MSZ)	6,3800	0,47%	6,3600	6,4000	6,1200	35 844	225 464	17:51
MOVIEGAME (MOV)	13,4800	-0,59%	13,4400	13,6000	13,3000	4 738	63 416	17:51
MURAPOL (MUR)	39,3500	-0,38%	39,5000	39,5000	39,3500	2 625	103 487	17:51
MUZA (MZA)	12,6500	-1,17%	12,7000	12,7000	12,6000	716	9 029	17:51
MWTRADE (MWT)	3,6800	0,00%	3,6800	3,6800	3,6800	2	7	17:51
NANOGROUP (NNG)	2,7450	1,86%	2,7100	2,7450	2,6900	38 006	103 402	17:51
NEUCA (NEU)	658,0000	-0,30%	660,0000	660,0000	656,0000	439	288 950	17:51
NEWAG (NWG)	79,6000	-1,24%	79,8000	81,8000	79,0000	3 719	297 803	17:51
NEXITY (NXG)	2,1800	0,00%	2,1800	2,1800	2,1800	19	41	17:51
NOCTILUCA (NCL)	102,0000	0,99%	101,0000	102,0000	99,8000	1 056	106 790	17:51
NOVATURAS (NTU)	6,8600	-2,00%	6,8600	6,8600	6,8600	50	343	17:51
NOVAVISGR (NVG)	1,2800	0,79%	1,2860	1,2880	1,2600	21 034	26 646	17:51
NOVITA (NVT)	102,5000	2,50%	100,0000	102,5000	100,0000	126	12 865	17:51
NTCAPITAL (NTC)	0,6320	1,94%	0,6080	0,6440	0,5940	52 239	32 262	17:51
NTTSYSTEM (NTT)	10,7500	-0,92%	10,8000	10,8000	10,5500	1 685	17 867	17:51
ODLEWNIE (ODL)	9,0200	-1,53%	9,0400	9,2600	9,0000	1 162	10 530	17:51
ONDE (OND)	10,0000	-0,99%	10,0000	10,1400	9,8600	15 739	156 575	17:51
ONESANO (ONO)	0,9000	1,12%	0,9000	0,9000	0,8820	5 554	4 963	17:51
OPONEO.PL (OPN)	91,6000	1,10%	90,4000	92,0000	90,2000	1 127	103 065	17:51
OPTEAM (OPM)	3,7600	-1,05%	3,7600	3,7600	3,7400	3 480	13 069	17:51
ORANGEPL (OPL)	9,4400	0,85%	9,3900	9,4480	9,3120	680 173	6 400 252	17:51
ORCOGROUP (OPG)	4,3200	0,00%	4,3200	4,3200	4,3200	44	190	17:51
ORZBIALY (OBL)	37,2000	-1,06%	37,2000	37,2000	37,2000	86	3 199	17:51
OTLOG (OTS)	13,8000	-2,13%	14,1000	14,1000	13,6200	1 203	16 741	17:51
OTMUCHOW (OTM)	5,4400	5,43%	5,4800	5,4800	5,3800	11 647	62 676	17:51
PAMAPOL (PMP)	2,6100	1,95%	2,6000	2,6100	2,6000	996	2 599	17:51
PANOVA (NVA)	15,8500	0,96%	15,8500	15,8500	15,8500	3	48	17:51
PASSUS (PAS)	71,4000	4,08%	68,6000	71,4000	68,0000	1 711	118 358	17:51
PATENTUS (PAT)	3,4900	1,16%	3,5000	3,5400	3,4500	1 336	4 675	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,5800	9,43%	0,5800	0,5800	0,5800	110	64	17:51
PCCEXOL (PCX)	2,6700	0,75%	2,6900	2,6900	2,6200	21 128	56 382	17:51
PCCROKITA (PCR)	70,2000	-3,84%	71,0000	71,0000	69,7000	7 210	507 743	17:51
PCFGROUP (PCF)	5,2300	4,81%	5,0800	5,3700	5,0100	110 579	576 133	17:51
PEKABEX (PBX)	17,4000	0,58%	17,7000	17,7000	17,0000	2 191	37 867	17:51
PEKAO (PEO)	214,5000	0,70%	214,4000	215,8000	212,9000	408 753	87 595 371	17:51
PEPCO (PCO)	21,7300	-0,91%	21,8600	22,1900	21,5500	899 427	19 697 418	17:51
PEPEES (PPS)	0,9100	0,00%	0,9100	0,9100	0,9100	202	184	17:51
PGE	11,4500	1,37%	11,2950	11,4500	11,1600	1 092 002	12 391 374	17:51
Reklama
PGFGROUP (PGV)	0,5460	3,02%	0,5300	0,5480	0,4980	50 024	26 352	17:51	Reklama
PHARMENA (PHR)	3,5400	-1,12%	3,5400	3,5700	3,5400	1 507	5 365	17:51
PHN	9,9200	0,00%	9,8000	9,9200	9,8000	7 292	71 498	17:51
PHOTON (PEN)	3,0900	-0,32%	3,0800	3,0900	3,0800	2 390	7 367	17:51
PKNORLEN (PKN)	83,2000	3,75%	80,2000	83,2000	79,1200	3 199 345	262 330 880	17:51
PKOBP (PKO)	83,7400	1,40%	82,6200	83,7600	82,2400	984 314	81 894 931	17:51
PKPCARGO (PKP)	16,2100	-0,37%	16,2500	16,4000	16,1200	18 871	306 353	17:51
PLAYWAY (PLW)	270,0000	0,19%	273,0000	273,0000	269,5000	1 852	500 323	17:51
PLAZACNTR (PLZ)	2,8000	-3,45%	2,7950	2,8500	2,7400	6 164	17 092	17:51
PMPG (PGM)	2,0200	0,00%	2,0200	2,0200	2,0200	102	206	17:51
POLENERGIA (PEP)	58,8000	-1,34%	59,0000	59,0000	58,4000	2 032	119 468	17:51
POLICE (PCE)	8,9000	-	-	-	-	-	-	17:51
POLIMEXMS (PXM)	4,5500	0,78%	4,5000	4,5700	4,4700	274 532	1 238 649	17:51
POLTREG (PTG)	29,7000	-5,11%	30,6000	30,8000	29,6000	4 565	138 708	17:51
POLWAX (PWX)	1,5000	0,00%	1,5000	1,5200	1,5000	4 731	7 114	17:51
PRAGMAINK (PRI)	3,3600	0,00%	3,3600	3,3600	3,3600	80	269	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	22,3000	3	67	17:51
PROJPRZEM (PJP)	15,4500	-4,63%	16,2000	16,2000	15,3000	120	1 865	17:51
PROTEKTOR (PRT)	1,3000	-9,09%	1,3950	1,4250	1,2800	297 001	396 142	17:51
PTWP (PTW)	135,0000	-0,74%	135,0000	135,0000	134,0000	1 317	176 660	17:51
PULAWY (ZAP)	49,3000	0,00%	49,1000	49,3000	49,1000	660	32 409	17:51
PURE (PUR)	6,7200	-1,18%	6,8000	6,8950	6,6500	23 832	161 254	17:51
PZU	65,8600	1,42%	65,0600	65,9800	64,6600	1 215 878	79 470 460	17:51
QNATECHNO (QNA)	32,5000	1,88%	31,9000	32,5000	31,9000	576	18 678	17:51
QUANTUM (QNT)	27,2000	-	-	-	-	-	-	17:51
QUERCUS (QRS)	12,0500	1,26%	11,8500	12,1000	11,8500	7 963	94 810	17:51
RAEN (RAE)	0,4500	1,69%	0,4690	0,4690	0,4425	129 590	58 129	17:51
RAFAMET (RAF)	62,0000	2,48%	60,0000	62,0000	60,0000	1 248	76 561	17:51
RAINBOW (RBW)	146,7000	1,24%	145,0000	147,7000	144,9000	69 703	10 146 835	17:51
RANKPROGR (RNK)	4,7700	1,92%	4,7700	4,7700	4,7650	154	734	17:51
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0690	-	-	-	-	-	-	17:51
REINO (RNC)	0,9000	-2,17%	0,9800	0,9800	0,9000	1 113	1 002	17:51
RELPOL (RLP)	4,9700	0,20%	4,9500	5,0200	4,9100	3 298	16 293	17:51
REMAK (RMK)	12,5000	2,88%	12,1500	12,5000	12,1500	1 174	14 269	17:51
RENDER (RND)	71,0000	-0,84%	71,4000	72,8000	71,0000	211	15 028	17:51
ROPCZYCE (RPC)	27,0000	1,12%	26,7000	27,0000	26,7000	230	6 186	17:51
RYVU (RVU)	29,9500	-0,17%	29,8500	30,1000	29,7500	7 916	236 341	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	23,9000	0,00%	23,9000	23,9000	23,8000	1 420	33 900	17:51
SANPL (SPL)	555,4000	0,98%	552,4000	559,0000	544,6000	28 387	15 770 140	17:51
SANTANDER (SAN)	34,9000	-0,85%	35,2000	35,2000	34,9000	166	5 797	17:51
SANWIL (SNW)	1,4350	0,35%	1,4300	1,4350	1,4300	1 051	1 505	17:51
SCPFL (SCP)	154,0000	0,52%	154,0000	154,0000	153,0000	192	29 456	17:51
SECOGROUP (SWG)	26,4000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,5600	0,71%	8,4800	8,6200	8,4800	1 156	9 893	17:51
SELENAFM (SEL)	34,7000	1,76%	34,2000	34,9000	34,2000	1 560	53 784	17:51
SELVITA (SLV)	32,9000	0,30%	33,1000	33,2000	32,5000	16 028	525 082	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4660	-0,64%	0,4690	0,4690	0,4600	11 745	5 457	17:51
SHOPER (SHO)	50,2000	2,45%	49,7000	51,0000	49,2000	17 757	893 478	17:51
SILVAIR-REGS (SVRS)	6,8000	5,43%	6,8000	6,8000	6,3000	2 724	17 761	17:51
SILVANO (SFG)	5,8800	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,6460	-1,44%	1,6420	1,6460	1,6400	1 326	2 181	17:51
SKARBIEC (SKH)	26,7000	0,00%	26,9000	27,0000	26,7000	239	6 402	17:51
SKYLINE (SKL)	1,5700	1,95%	1,5600	1,5700	1,5600	100	156	17:51
SNIEZKA (SKA)	82,4000	0,00%	82,4000	82,4000	82,2000	20	1 647	17:51
SOHODEV (SHD)	0,4000	5,26%	0,4000	0,4000	0,4000	74	30	17:51
SONEL (SON)	17,7500	2,01%	17,4000	17,7500	17,4000	169	2 944	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	584,0000	0,34%	584,0000	592,0000	584,0000	163	95 342	17:51
STALEXP (STX)	2,9300	-1,18%	2,9450	2,9550	2,8850	144 308	420 936	17:51
STALPROD (STP)	247,0000	-1,59%	252,0000	252,0000	246,0000	246	61 005	17:51
STALPROFI (STF)	8,1200	0,50%	8,0800	8,1400	8,0800	1 535	12 439	17:51
STAPORKOW (ZUK)	3,4000	6,25%	3,2000	3,4000	3,2000	10 406	34 831	17:51
STARHEDGE (SHG)	0,3200	0,00%	0,3200	0,3200	0,3200	1 000	320	17:51
SUNEX (SNX)	6,9400	-0,14%	6,9200	6,9900	6,9000	5 560	38 551	17:51
Reklama
SYGNITY (SGN)	109,0000	0,46%	108,0000	110,0000	106,0000	1 465	159 803	17:51	Reklama
SYNEKTIK (SNT)	221,0000	1,28%	219,0000	222,6000	218,2000	9 786	2 162 562	17:51
TALEX (TLX)	21,2000	0,95%	21,2000	21,2000	21,2000	10	212	17:51
TARCZYNSKI (TAR)	120,5000	-1,23%	121,5000	123,5000	119,0000	136	16 511	17:51
TATRY (TMR)	94,0000	6,82%	93,0000	94,0000	91,5000	148	13 870	17:51
TAURONPE (TPE)	8,6800	0,23%	8,5940	8,6900	8,5000	1 290 224	11 121 353	17:51
TBULL (TBL)	4,0000	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,2000	-2,52%	6,2400	6,2400	6,2000	127	792	17:51
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	70	50	17:51
TESGAS (TSG)	2,3800	-2,06%	2,4300	2,4300	2,3700	9 302	22 121	17:51
TEXT (TXT)	55,9000	0,90%	55,6000	56,3000	55,1500	54 483	3 036 230	17:51
TORPOL (TOR)	44,0000	3,90%	42,3500	44,4000	42,0000	32 664	1 422 478	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	10,2400	0,00%	10,1200	10,3600	10,1200	25 206	257 528	17:51
TRAKCJA (TRK)	2,2850	2,93%	2,2200	2,2900	2,2200	155 456	351 026	17:51
TRANSPOL (TRN)	3,8800	0,52%	4,0300	4,0300	3,8800	296	1 149	17:51
TRITON (TRI)	3,0000	-	-	-	-	-	-	17:51
TSGAMES (TEN)	79,8000	-0,13%	79,9000	80,4000	79,6000	8 130	649 794	17:51
ULMA (ULM)	62,0000	0,00%	62,0000	62,0000	62,0000	2	124	17:51
ULTGAMES (ULG)	11,5500	1,32%	11,4500	11,5500	11,2000	1 571	17 771	17:51
UNFOLD (UNF)	1,1400	6,54%	1,0700	1,1400	1,0700	1 410	1 607	17:51
UNIBEP (UNI)	10,4000	-0,95%	10,6500	10,7000	10,4000	1 257	13 350	17:51
UNICREDIT (UCG)	294,5500	0,17%	293,0000	294,5500	290,6000	84	24 575	17:51
UNIMA (U2K)	8,3200	-0,24%	8,2600	8,3200	8,1000	902	7 475	17:51
UNIMOT (UNT)	144,8000	1,26%	143,0000	144,8000	142,0000	597	85 205	17:51
URTESTE (URT)	53,0000	1,53%	52,2000	53,0000	50,8000	182	9 549	17:51
VERCOM (VRC)	116,8000	-2,18%	120,6000	121,0000	116,6000	3 814	449 926	17:51
VIGOPHOTN (VGO)	467,0000	1,30%	468,0000	474,0000	466,0000	76	35 550	17:51
VINDEXUS (VIN)	12,2000	-0,81%	12,5000	12,5000	12,2000	2 544	31 122	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,8280	29,38%	0,6600	0,8500	0,6500	3 178 862	2 442 637	17:51
VOTUM (VOT)	45,2000	2,49%	44,1000	45,2000	43,6000	10 811	481 786	17:51
VOXEL (VOX)	170,2000	-1,85%	173,4000	174,6000	170,0000	1 329	229 119	17:51
VRG	4,4200	2,31%	4,3800	4,4600	4,3300	161 864	717 037	17:51
WARIMPEX (WXF)	2,5500	0,00%	2,5500	2,5700	2,5500	2 745	7 005	17:51
WASKO (WAS)	1,7700	0,00%	1,7350	1,7700	1,7200	3 365	5 820	17:51
WAWEL (WWL)	656,0000	0,92%	650,0000	656,0000	650,0000	15	9 780	17:51
WIELTON (WLT)	6,6700	-0,60%	6,7200	6,7200	6,6600	34 013	227 269	17:51
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	280	2 016	17:51
WIRTUALNA (WPL)	73,0000	-0,41%	74,3000	74,3000	72,2000	19 589	1 432 937	17:51
WITTCHEN (WTN)	17,1200	0,23%	17,0800	17,1400	16,9600	7 088	120 710	17:51
XPLUS (XPL)	3,3600	-2,61%	3,4300	3,5200	3,2500	7 370	24 572	17:51
XTPL (XTP)	87,0000	1,16%	86,0000	88,0000	85,0000	1 724	149 892	17:51
XTRADEBDM (XTB)	77,5000	1,33%	76,4600	77,5600	76,4200	137 800	10 652 546	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,9000	1,39%	21,6000	21,9000	21,5500	970 362	21 160 206	17:51
ZAMET (ZMT)	0,8200	1,23%	0,8100	0,8200	0,8100	85 005	68 913	17:51
ZEPAK (ZEP)	23,1000	-0,43%	23,2000	23,3500	22,8500	3 577	82 557	17:51
ZREMB (ZRE)	6,9800	0,00%	6,9900	7,0000	6,7500	16 526	114 202	17:51
ZUE	10,2000	0,49%	10,1500	10,2000	10,0000	3 319	33 658	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.